Add accumulated files

000250/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,180000,181000,187000,179000,122637,22303856800,00,0.00,N,5,-2600,
+20250326,182600,185700,191200,178900,253349,46347187850,00,0.00,N,5,-2500,
+20250325,185100,192200,193900,184700,157971,29873431500,00,0.00,N,5,-7000,
+20250324,192100,189000,195600,187500,191009,36845073900,00,0.00,N,2,3300,
 20250321,188800,174700,188800,172900,461872,84868915000,00,0.00,N,2,13400,
 20250320,175400,180500,182000,172100,410881,72407787050,00,0.00,N,5,-5100,
 20250319,180500,189300,190500,180400,407144,74757103900,00,0.00,N,5,-8100,

000250/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
+20250328,169000,-11000,5,30956,-34405,121,5334,-5899,3,271542,52814,24784,46356,9007,4224,240586,87219,24663,41021,14906,4221
+20250327,180000,-2600,5,3618,-2164,-2699,654,-387,-493,88803,23004,7646,16144,4193,1391,85185,25168,10345,15490,4580,1883
+20250326,182600,-2500,5,40150,-45119,-8414,7323,-8233,-1529,183767,35115,19505,33602,6445,3574,143617,80234,27919,26279,14678,5103
+20250325,185100,-7000,5,18888,-9616,-8584,3569,-1818,-1620,122437,23443,11742,23138,4441,2229,103549,33059,20326,19569,6259,3849
+20250324,192100,3300,2,-21352,21033,687,-4159,4091,139,119336,52982,18306,23003,10230,3538,140688,31949,17619,27162,6139,3399
 20250321,188800,13400,2,-92762,54025,34289,-17218,10112,6296,273129,115251,68249,50135,21244,12532,365891,61226,33960,67353,11132,6236
 20250320,175400,-5100,5,-87842,76669,6571,-15456,13476,1160,271181,112145,18758,47789,19750,3314,359023,35476,12187,63245,6273,2153
 20250319,180500,-8100,5,73714,-52120,-31094,13590,-9650,-5697,327201,47749,19972,60075,8758,3669,253487,99869,51066,46486,18408,9365

000250/min/candle-20250324.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183000,36809727500,192100,192100,192100,192100,3280
+20250324,182900,36809727500,192100,192100,192100,192100,0
+20250324,182800,36809727500,192100,192100,192100,192100,0
+20250324,182700,36809727500,192100,192100,192100,192100,0
+20250324,182600,36809727500,192100,192100,192100,192100,0
+20250324,182500,36809727500,192100,192100,192100,192100,0
+20250324,182400,36809727500,192100,192100,192100,192100,0
+20250324,182300,36809727500,192100,192100,192100,192100,0
+20250324,182200,36809727500,192100,192100,192100,192100,0
+20250324,182100,36809727500,192100,192100,192100,192100,0
+20250324,182000,36809727500,192100,192100,192100,192100,0
+20250324,181900,36809727500,192100,192100,192100,192100,0
+20250324,181800,36809727500,192100,192100,192100,192100,0
+20250324,181700,36809727500,192100,192100,192100,192100,0
+20250324,181600,36809727500,192100,192100,192100,192100,0
+20250324,181500,36809727500,192100,192100,192100,192100,0
+20250324,181400,36809727500,192100,192100,192100,192100,0
+20250324,181300,36809727500,192100,192100,192100,192100,0
+20250324,181200,36809727500,192100,192100,192100,192100,0
+20250324,181100,36809727500,192100,192100,192100,192100,0
+20250324,181000,36809727500,192100,192100,192100,192100,0
+20250324,180900,36809727500,192100,192100,192100,192100,0
+20250324,180800,36809727500,192100,192100,192100,192100,0
+20250324,180700,36809727500,192100,192100,192100,192100,0
+20250324,180600,36809727500,192100,192100,192100,192100,0
+20250324,180500,36809727500,192100,192100,192100,192100,0
+20250324,180400,36809727500,192100,192100,192100,192100,0
+20250324,180300,36809727500,192100,192100,192100,192100,0
+20250324,180200,36809727500,192100,192100,192100,192100,0
+20250324,180100,36809727500,192100,192100,192100,192100,0
+20250324,180000,36809727500,192100,192100,192100,192100,3280
+20250324,175900,36809727500,192100,192100,192100,192100,0
+20250324,175800,36809727500,192100,192100,192100,192100,0
+20250324,175700,36809727500,192100,192100,192100,192100,0
+20250324,175600,36809727500,192100,192100,192100,192100,0
+20250324,175500,36809727500,192100,192100,192100,192100,0
+20250324,175400,36809727500,192100,192100,192100,192100,0
+20250324,175300,36809727500,192100,192100,192100,192100,0
+20250324,175200,36809727500,192100,192100,192100,192100,0
+20250324,175100,36809727500,192100,192100,192100,192100,0
+20250324,175000,36809727500,192100,192100,192100,192100,0
+20250324,174900,36809727500,192100,192100,192100,192100,0
+20250324,174800,36809727500,192100,192100,192100,192100,0
+20250324,174700,36809727500,192100,192100,192100,192100,0
+20250324,174600,36809727500,192100,192100,192100,192100,0
+20250324,174500,36809727500,192100,192100,192100,192100,0
+20250324,174400,36809727500,192100,192100,192100,192100,0
+20250324,174300,36809727500,192100,192100,192100,192100,0
+20250324,174200,36809727500,192100,192100,192100,192100,0
+20250324,174100,36809727500,192100,192100,192100,192100,0
+20250324,174000,36809727500,192100,192100,192100,192100,0
+20250324,173900,36809727500,192100,192100,192100,192100,0
+20250324,173800,36809727500,192100,192100,192100,192100,0
+20250324,173700,36809727500,192100,192100,192100,192100,0
+20250324,173600,36809727500,192100,192100,192100,192100,0
+20250324,173500,36809727500,192100,192100,192100,192100,0
+20250324,173400,36809727500,192100,192100,192100,192100,0
+20250324,173300,36809727500,192100,192100,192100,192100,0
+20250324,173200,36809727500,192100,192100,192100,192100,0
+20250324,173100,36809727500,192100,192100,192100,192100,0
+20250324,173000,36809727500,192100,192100,192100,192100,3280
+20250324,172900,36809727500,192100,192100,192100,192100,0
+20250324,172800,36809727500,192100,192100,192100,192100,0
+20250324,172700,36809727500,192100,192100,192100,192100,0
+20250324,172600,36809727500,192100,192100,192100,192100,0
+20250324,172500,36809727500,192100,192100,192100,192100,0
+20250324,172400,36809727500,192100,192100,192100,192100,0
+20250324,172300,36809727500,192100,192100,192100,192100,0
+20250324,172200,36809727500,192100,192100,192100,192100,0
+20250324,172100,36809727500,192100,192100,192100,192100,0
+20250324,172000,36809727500,192100,192100,192100,192100,0
+20250324,171900,36809727500,192100,192100,192100,192100,0
+20250324,171800,36809727500,192100,192100,192100,192100,0
+20250324,171700,36809727500,192100,192100,192100,192100,0
+20250324,171600,36809727500,192100,192100,192100,192100,0
+20250324,171500,36809727500,192100,192100,192100,192100,0
+20250324,171400,36809727500,192100,192100,192100,192100,0
+20250324,171300,36809727500,192100,192100,192100,192100,0
+20250324,171200,36809727500,192100,192100,192100,192100,0
+20250324,171100,36809727500,192100,192100,192100,192100,0
+20250324,171000,36809727500,192100,192100,192100,192100,0
+20250324,170900,36809727500,192100,192100,192100,192100,0
+20250324,170800,36809727500,192100,192100,192100,192100,0
+20250324,170700,36809727500,192100,192100,192100,192100,0
+20250324,170600,36809727500,192100,192100,192100,192100,0
+20250324,170500,36809727500,192100,192100,192100,192100,0
+20250324,170400,36809727500,192100,192100,192100,192100,0
+20250324,170300,36809727500,192100,192100,192100,192100,0
+20250324,170200,36809727500,192100,192100,192100,192100,0
+20250324,170100,36809727500,192100,192100,192100,192100,0
+20250324,170000,36809727500,192100,192100,192100,192100,3280
+20250324,165900,36809727500,192100,192100,192100,192100,0
+20250324,165800,36809727500,192100,192100,192100,192100,0
+20250324,165700,36809727500,192100,192100,192100,192100,0
+20250324,165600,36809727500,192100,192100,192100,192100,0
+20250324,165500,36809727500,192100,192100,192100,192100,0
+20250324,165400,36809727500,192100,192100,192100,192100,0
+20250324,165300,36809727500,192100,192100,192100,192100,0
+20250324,165200,36809727500,192100,192100,192100,192100,0
+20250324,165100,36809727500,192100,192100,192100,192100,0
+20250324,165000,36809727500,192100,192100,192100,192100,0
+20250324,164900,36809727500,192100,192100,192100,192100,0
+20250324,164800,36809727500,192100,192100,192100,192100,0
+20250324,164700,36809727500,192100,192100,192100,192100,0
+20250324,164600,36809727500,192100,192100,192100,192100,0
+20250324,164500,36809727500,192100,192100,192100,192100,0
+20250324,164400,36809727500,192100,192100,192100,192100,0
+20250324,164300,36809727500,192100,192100,192100,192100,0
+20250324,164200,36809727500,192100,192100,192100,192100,0
+20250324,164100,36809727500,192100,192100,192100,192100,0
+20250324,164000,36809727500,192100,192100,192100,192100,0
+20250324,163900,36809727500,192100,192100,192100,192100,0
+20250324,163800,36809727500,192100,192100,192100,192100,0
+20250324,163700,36809727500,192100,192100,192100,192100,0
+20250324,163600,36809727500,192100,192100,192100,192100,0
+20250324,163500,36809727500,192100,192100,192100,192100,0
+20250324,163400,36809727500,192100,192100,192100,192100,0
+20250324,163300,36809727500,192100,192100,192100,192100,0
+20250324,163200,36809727500,192100,192100,192100,192100,0
+20250324,163100,36809727500,192100,192100,192100,192100,0
+20250324,163000,36809727500,192100,192100,192100,192100,3280
+20250324,162900,36809727500,192100,192100,192100,192100,0
+20250324,162800,36809727500,192100,192100,192100,192100,0
+20250324,162700,36809727500,192100,192100,192100,192100,0
+20250324,162600,36809727500,192100,192100,192100,192100,0
+20250324,162500,36809727500,192100,192100,192100,192100,0
+20250324,162400,36809727500,192100,192100,192100,192100,0
+20250324,162300,36809727500,192100,192100,192100,192100,0
+20250324,162200,36809727500,192100,192100,192100,192100,0
+20250324,162100,36809727500,192100,192100,192100,192100,0
+20250324,162000,36809727500,192100,192100,192100,192100,0
+20250324,161900,36809727500,192100,192100,192100,192100,0
+20250324,161800,36809727500,192100,192100,192100,192100,0
+20250324,161700,36809727500,192100,192100,192100,192100,0
+20250324,161600,36809727500,192100,192100,192100,192100,0
+20250324,161500,36809727500,192100,192100,192100,192100,0
+20250324,161400,36809727500,192100,192100,192100,192100,0
+20250324,161300,36809727500,192100,192100,192100,192100,0
+20250324,161200,36809727500,192100,192100,192100,192100,0
+20250324,161100,36809727500,192100,192100,192100,192100,0
+20250324,161000,36809727500,192100,192100,192100,192100,0
+20250324,160900,36809727500,192100,192100,192100,192100,0
+20250324,160800,36809727500,192100,192100,192100,192100,0
+20250324,160700,36809727500,192100,192100,192100,192100,0
+20250324,160600,36809727500,192100,192100,192100,192100,0
+20250324,160500,36809727500,192100,192100,192100,192100,0
+20250324,160400,36809727500,192100,192100,192100,192100,0
+20250324,160300,36809727500,192100,192100,192100,192100,0
+20250324,160200,36809727500,192100,192100,192100,192100,0
+20250324,160100,36809727500,192100,192100,192100,192100,0
+20250324,160000,36809727500,192100,192100,192100,192100,3280
+20250324,155900,36809727500,192100,192100,192100,192100,0
+20250324,155800,36809727500,192100,192100,192100,192100,0
+20250324,155700,36809727500,192100,192100,192100,192100,0
+20250324,155600,36809727500,192100,192100,192100,192100,0
+20250324,155500,36809727500,192100,192100,192100,192100,0
+20250324,155400,36809727500,192100,192100,192100,192100,0
+20250324,155300,36809727500,192100,192100,192100,192100,0
+20250324,155200,36809727500,192100,192100,192100,192100,0
+20250324,155100,36809727500,192100,192100,192100,192100,0
+20250324,155000,36809727500,192100,192100,192100,192100,0
+20250324,154900,36809727500,192100,192100,192100,192100,0
+20250324,154800,36809727500,192100,192100,192100,192100,0
+20250324,154700,36809727500,192100,192100,192100,192100,0
+20250324,154600,36809727500,192100,192100,192100,192100,0
+20250324,154500,36809727500,192100,192100,192100,192100,0
+20250324,154400,36809727500,192100,192100,192100,192100,0
+20250324,154300,36809727500,192100,192100,192100,192100,0
+20250324,154200,36809727500,192100,192100,192100,192100,0
+20250324,154100,36809727500,192100,192100,192100,192100,0
+20250324,154000,36809727500,192100,192100,192100,192100,0
+20250324,153900,36809727500,192100,192100,192100,192100,0
+20250324,153800,36809727500,192100,192100,192100,192100,0
+20250324,153700,36809727500,192100,192100,192100,192100,0
+20250324,153600,36809727500,192100,192100,192100,192100,0
+20250324,153500,36809727500,192100,192100,192100,192100,0
+20250324,153400,36809727500,192100,192100,192100,192100,0
+20250324,153300,36809727500,192100,192100,192100,192100,0
+20250324,153200,36809727500,192100,192100,192100,192100,0
+20250324,153100,36809727500,192100,192100,192100,192100,0
+20250324,153000,36809727500,192100,192100,192100,192100,6560
+20250324,152900,36179639500,192200,192200,192200,192200,0
+20250324,152800,36179639500,192200,192200,192200,192200,0
+20250324,152700,36179639500,192200,192200,192200,192200,0
+20250324,152600,36179639500,192200,192200,192200,192200,0
+20250324,152500,36179639500,192200,192200,192200,192200,0
+20250324,152400,36179639500,192200,192200,192200,192200,0
+20250324,152300,36179639500,192200,192200,192200,192200,0
+20250324,152200,36179639500,192200,192200,192200,192200,0
+20250324,152100,36179639500,192200,192200,192200,192200,0
+20250324,152000,36179639500,192200,192200,192200,192200,0
+20250324,151900,36179639500,192200,192100,192300,192000,247
+20250324,151800,36132187600,192000,192000,192100,191900,300
+20250324,151700,36074585600,192000,192000,192000,191900,211
+20250324,151600,36034090100,192000,191900,192000,191800,293
+20250324,151500,35977847800,191900,192000,192000,191900,234
+20250324,151400,35932940200,192000,192200,192200,192000,1504
+20250324,151300,35644149700,192100,192200,192200,192100,176
+20250324,151200,35610325500,192100,192100,192200,192000,454
+20250324,151100,35523112200,192100,192100,192200,192100,476
+20250324,151000,35431671200,192200,192400,192400,192200,634
+20250324,150900,35309809800,192300,192400,192400,192300,117
+20250324,150800,35287300800,192400,192500,192500,192400,74
+20250324,150700,35273062000,192400,192400,192500,192400,227
+20250324,150600,35229376700,192400,192300,192400,192300,321
+20250324,150500,35167644600,192300,192400,192400,192300,120
+20250324,150400,35144566800,192300,192400,192500,192300,360
+20250324,150300,35075326100,192400,192800,192800,192400,139
+20250324,150200,35048544300,192900,192600,193100,192600,1256
+20250324,150100,34806238900,192600,192700,192800,192600,329
+20250324,150000,34742860100,192600,192300,192600,192200,639
+20250324,145900,34619898900,192400,192300,192400,192200,363
+20250324,145800,34550092600,192200,192200,192300,192200,49
+20250324,145700,34540674700,192200,192300,192300,192200,121
+20250324,145600,34517407200,192300,192400,192500,192300,162
+20250324,145500,34486232800,192500,192500,192600,192400,375
+20250324,145400,34414045200,192600,192500,192600,192400,124
+20250324,145300,34390176200,192500,192300,192500,192300,60
+20250324,145200,34378633300,192400,192600,192600,192300,593
+20250324,145100,34264522000,192700,192500,192700,192400,700
+20250324,145000,34129693400,192500,192500,192600,192400,208
+20250324,144900,34089654200,192400,192400,192500,192300,164
+20250324,144800,34058100900,192400,192500,192500,192400,35
+20250324,144700,34051363800,192400,192400,192500,192300,50
+20250324,144600,34041744050,192400,192700,192800,192400,538
+20250324,144500,33938123250,192800,192700,192800,192700,222
+20250324,144400,33895337350,192700,192500,192700,192500,434
+20250324,144300,33811714950,192500,192500,192700,192400,420
+20250324,144200,33730853750,192500,192400,192600,192400,415
+20250324,144100,33650951750,192400,192600,192600,192400,201
+20250324,144000,33612266350,192700,192700,192800,192500,557
+20250324,143900,33504951550,192800,192900,192900,192700,754
+20250324,143800,33359522050,192900,192900,193000,192900,40
+20250324,143700,33351805850,193000,192900,193000,192900,72
+20250324,143600,33337915050,193000,192900,193000,192900,83
+20250324,143500,33321898250,193000,192900,193000,192900,66
+20250324,143400,33309162050,193000,193000,193000,192900,39
+20250324,143300,33301637750,193000,192900,193000,192900,84
+20250324,143200,33285432950,192900,192900,193100,192900,57
+20250324,143100,33274433750,192900,192900,193000,192900,93
+20250324,143000,33256491250,192900,192800,192900,192800,1021
+20250324,142900,33059640950,192800,192900,192900,192800,312
+20250324,142800,32999474050,192900,192900,192900,192900,267
+20250324,142700,32947969750,192900,192900,192900,192900,27
+20250324,142600,32942761450,192900,193000,193100,192900,59
+20250324,142500,32931372950,193000,193100,193100,192900,386
+20250324,142400,32856874650,193000,193100,193100,193000,142
+20250324,142300,32829456300,193300,193200,193400,193100,184
+20250324,142200,32793920500,193100,193100,193200,193100,35
+20250324,142100,32787161400,193100,193500,193500,193100,1484
+20250324,142000,32500193300,193500,193500,193600,193500,156
+20250324,141900,32469995200,193500,193500,193600,193400,361
+20250324,141800,32400141200,193500,193400,193500,193400,250
+20250324,141700,32351768700,193400,193300,193400,193300,228
+20250324,141600,32307678600,193200,193200,193200,193200,14
+20250324,141500,32304973800,193200,193200,193200,193200,14
+20250324,141400,32302269000,193000,193300,193300,193000,197
+20250324,141300,32264225400,193300,193100,193300,193100,112
+20250324,141200,32242576100,193000,193000,193000,193000,0
+20250324,141100,32242576100,193000,193000,193200,193000,297
+20250324,141000,32185222400,193000,193000,193000,192900,320
+20250324,140900,32123463400,193000,192900,193000,192900,122
+20250324,140800,32099917600,193000,192900,193100,192900,135
+20250324,140700,32073863900,193000,193000,193000,193000,282
+20250324,140600,32019437900,193000,193100,193100,193000,142
+20250324,140500,31992028000,193100,193200,193200,193000,121
+20250324,140400,31968661200,193300,193300,193300,193100,152
+20250324,140300,31939291800,193300,193300,193500,193300,37
+20250324,140200,31932133700,193300,193200,193500,193100,16
+20250324,140100,31929042000,193100,193400,193500,193000,195
+20250324,140000,31891373900,193300,193500,193600,193300,170
+20250324,135900,31858492600,193400,193400,193500,193400,24
+20250324,135800,31853850000,193400,193400,193400,193400,1
+20250324,135700,31853656600,193300,193100,193300,193100,276
+20250324,135600,31800342700,193100,193000,193100,193000,57
+20250324,135500,31789338700,193100,192950,193100,192900,50
+20250324,135400,31779691000,192900,193000,193000,192900,174
+20250324,135300,31746119850,192900,192900,192900,192900,81
+20250324,135200,31730494950,193000,192900,193000,192900,166
+20250324,135100,31698467450,193000,193100,193100,192900,407
+20250324,135000,31619919150,193000,193200,193300,193000,432
+20250324,134900,31536508950,193300,193300,193300,193100,241
+20250324,134800,31489949350,193300,193300,193300,193200,42
+20250324,134700,31481831750,193300,193500,193500,193200,296
+20250324,134600,31424597550,193500,193600,193600,193500,43
+20250324,134500,31416274250,193600,193600,193600,193400,138
+20250324,134400,31389564050,193500,193800,193800,193500,62
+20250324,134300,31377559350,193800,193700,193800,193700,62
+20250324,134200,31365549850,193700,193500,193900,193400,257
+20250324,134100,31315796350,193500,193500,193500,193500,5
+20250324,134000,31314828850,193500,193500,193550,193400,83
+20250324,133900,31298768600,193500,193500,193500,193500,209
+20250324,133800,31258327100,193500,193600,193700,193500,183
+20250324,133700,31222907900,193600,193600,193600,193600,43
+20250324,133600,31214583100,193600,193500,193600,193400,181
+20250324,133500,31179551000,193300,193800,193800,193100,1018
+20250324,133400,30982520700,193900,193800,193900,193800,420
+20250324,133300,30901121700,193800,193800,193800,193800,135
+20250324,133200,30874958700,193800,194100,194100,193800,80
+20250324,133100,30859444000,194100,194000,194100,194000,31
+20250324,133000,30853429900,194000,194100,194200,194000,122
+20250324,132900,30829759700,194200,194300,194300,194200,81
+20250324,132800,30814029000,194300,194300,194300,194300,40
+20250324,132700,30806257000,194100,194200,194300,194100,129
+20250324,132600,30781203700,194300,194400,194400,194300,92
+20250324,132500,30763327900,194600,194500,194600,194300,30
+20250324,132400,30757494500,194500,194500,194500,194400,74
+20250324,132300,30743102800,194500,194500,194500,194300,164
+20250324,132200,30711222200,194200,194500,194800,194200,901
+20250324,132100,30535926800,194500,194500,194600,194400,190
+20250324,132000,30498965900,194500,194300,194600,194100,556
+20250324,131900,30390848000,194300,194300,194300,194200,66
+20250324,131800,30378026100,194400,194700,194700,194400,78
+20250324,131700,30362855700,194800,194200,194800,194200,1030
+20250324,131600,30162438100,194200,194400,194500,194200,205
+20250324,131500,30122587400,194500,194500,194600,194500,136
+20250324,131400,30096123400,194500,194600,194600,194400,256
+20250324,131300,30046326700,194600,194700,194900,194400,952
+20250324,131200,29860805900,194800,194500,194800,194400,630
+20250324,131100,29738231200,194500,194400,194600,194200,580
+20250324,131000,29625439600,194400,194400,194500,194200,278
+20250324,130900,29571407700,194500,194300,194500,194000,262
+20250324,130800,29520502100,194300,194800,195000,194300,1928
+20250324,130700,29144807400,194700,193900,194700,193900,3052
+20250324,130600,28551225600,193900,193900,193900,193900,146
+20250324,130500,28522916200,194000,194100,194100,194000,120
+20250324,130400,28499635300,194100,193900,194100,193900,316
+20250324,130300,28438300600,194000,194000,194100,193900,119
+20250324,130200,28415213800,193900,193800,194300,193800,1986
+20250324,130100,28029937700,193800,193600,193800,193600,78
+20250324,130000,28014833200,193600,193700,193700,193600,5
+20250324,125900,28013865100,193700,193700,193700,193700,17
+20250324,125800,28010572200,193800,193700,193800,193600,170
+20250324,125700,27977627500,193700,193600,193700,193600,16
+20250324,125600,27974529600,193600,193700,193800,193500,345
+20250324,125500,27907705600,193600,193500,193700,193400,209
+20250324,125400,27867255000,193300,193300,193500,193200,198
+20250324,125300,27828962500,193300,193100,193300,193000,117
+20250324,125200,27806365000,193000,193000,193000,193000,113
+20250324,125100,27784556000,192900,192700,192900,192700,247
+20250324,125000,27736929800,192700,192400,192700,192400,275
+20250324,124900,27683972600,192400,192200,192500,192200,340
+20250324,124800,27618543300,192200,192300,192300,192200,118
+20250324,124700,27595862200,192300,192400,192400,192000,1181
+20250324,124600,27368859100,192500,192400,192500,192300,187
+20250324,124500,27332884600,192400,192400,192400,192400,199
+20250324,124400,27294597000,192400,192400,192400,192400,0
+20250324,124300,27294597000,192400,192600,192600,192400,25
+20250324,124200,27289783200,192600,192500,192600,192500,6
+20250324,124100,27288628100,192400,192400,192400,192400,146
+20250324,124000,27260537700,192500,192500,192600,192500,249
+20250324,123900,27212604200,192500,192500,192500,192500,8
+20250324,123800,27211064200,192400,192500,192500,192400,76
+20250324,123700,27196439600,192600,192500,192600,192500,70
+20250324,123600,27182964100,192500,192700,192700,192500,99
+20250324,123500,27163904600,192700,192600,192700,192600,65
+20250324,123400,27151383200,192700,192600,192700,192600,100
+20250324,123300,27132114000,192500,192600,192700,192500,75
+20250324,123200,27117666100,192600,192600,192600,192600,2
+20250324,123100,27117280900,192700,192600,192700,192600,16
+20250324,123000,27114199200,192600,192600,192700,192600,49
+20250324,122900,27104760700,192600,192500,192700,192500,86
+20250324,122800,27088196200,192600,192500,192600,192500,7
+20250324,122700,27086848500,192600,192600,192600,192600,37
+20250324,122600,27079722300,192500,192600,192600,192500,2
+20250324,122500,27079337200,192600,192600,192600,192600,126
+20250324,122400,27055069600,192600,192600,192700,192600,196
+20250324,122300,27017308800,192600,192700,192700,192600,14
+20250324,122200,27014612000,192700,192700,192700,192700,2
+20250324,122100,27014226600,192700,192500,192700,192500,120
+20250324,122000,26991107000,192500,192600,192600,192500,124
+20250324,121900,26967232400,192600,192700,192700,192600,125
+20250324,121800,26943154200,192700,192600,192700,192600,214
+20250324,121700,26901927200,192500,192600,192700,192500,136
+20250324,121600,26875736200,192600,192600,192600,192500,123
+20250324,121500,26852050500,192700,193000,193000,192600,788
+20250324,121400,26700130300,192900,193100,193100,192900,34
+20250324,121300,26693567900,193000,192900,193000,192900,162
+20250324,121200,26662308700,193000,193000,193000,192900,53
+20250324,121100,26652080200,193000,193000,193000,193000,80
+20250324,121000,26636640200,192900,192900,192900,192900,1
+20250324,120900,26636447300,192900,193100,193100,192900,10
+20250324,120800,26634517300,193100,193000,193300,193000,116
+20250324,120700,26612126100,193000,193100,193100,192900,171
+20250324,120600,26579135800,193000,192900,193000,192900,9
+20250324,120500,26577398900,193000,193100,193100,193000,126
+20250324,120400,26553068400,193000,192900,193300,192900,255
+20250324,120300,26503830800,193300,193100,193300,192900,399
+20250324,120200,26426738700,193100,193100,193100,193100,5
+20250324,120100,26425773200,193300,193200,193300,192900,603
+20250324,120000,26309420650,193100,193800,193800,193100,51
+20250324,115900,26299553450,193800,194000,194000,193000,36
+20250324,115800,26292575350,194000,194000,194000,193600,15
+20250324,115700,26289667150,193900,192900,193900,192800,385
+20250324,115600,26215237350,192900,192800,192900,192800,43
+20250324,115500,26206943550,192800,192900,192900,192800,207
+20250324,115400,26167013450,192900,193300,193300,192900,628
+20250324,115300,26045801350,193400,193300,193400,193300,28
+20250324,115200,26040388850,193400,193200,193400,193200,75
+20250324,115100,26025892050,193200,193200,193200,193200,13
+20250324,115000,26023380450,193300,193200,193300,193200,2
+20250324,114900,26022993950,193300,193300,193300,193200,147
+20250324,114800,25994585850,193400,193500,193700,193400,492
+20250324,114700,25899375650,193500,193200,193500,193100,345
+20250324,114600,25832686650,193200,193250,193400,193200,24
+20250324,114500,25828047000,193100,193200,193300,193100,28
+20250324,114400,25822636700,193200,193100,193200,193100,153
+20250324,114300,25793092200,193100,193200,193300,193100,505
+20250324,114200,25695570200,193500,193400,193500,193400,95
+20250324,114100,25677188600,193300,193200,193300,193200,128
+20250324,114000,25652453200,193200,193400,193500,193200,84
+20250324,113900,25636214200,193400,193400,193400,193200,312
+20250324,113800,25575892100,193700,193800,193900,193500,449
+20250324,113700,25488868000,193800,193800,193900,193600,186
+20250324,113600,25452832700,193700,193700,193700,193700,41
+20250324,113500,25444891000,193400,193300,193700,193200,381
+20250324,113400,25371204200,193300,193300,193300,193200,81
+20250324,113300,25355547400,193300,193300,193300,193300,28
+20250324,113200,25350135000,193300,193300,193300,193300,42
+20250324,113100,25342016400,193300,193300,193300,193300,2
+20250324,113000,25341629800,193300,193400,193400,193300,81
+20250324,112900,25325972200,193400,193400,193400,193400,16
+20250324,112800,25322877800,193400,193400,193400,193400,0
+20250324,112700,25322877800,193400,193400,193400,193400,13
+20250324,112600,25320363600,193400,193500,193500,193400,98
+20250324,112500,25301402600,193400,193400,193700,193300,89
+20250324,112400,25284184900,193300,193300,193300,193300,163
+20250324,112300,25252677000,193200,193200,193300,193100,294
+20250324,112200,25195871000,193200,193100,193200,193100,98
+20250324,112100,25176937550,193100,193200,193200,193100,57
+20250324,112000,25165928150,193200,193300,193300,193200,47
+20250324,111900,25156847650,193300,193300,193300,193300,1
+20250324,111800,25156654350,193300,193200,193300,193200,9
+20250324,111700,25154915450,193200,193400,193400,193200,73
+20250324,111600,25140805750,193400,193300,193400,193100,115
+20250324,111500,25118579250,193300,193100,193400,193000,920
+20250324,111400,24940884850,193100,193000,193100,193000,798
+20250324,111300,24786869250,193100,193100,193200,193100,266
+20250324,111200,24735502350,193100,193200,193200,193100,141
+20250324,111100,24708270950,193300,193200,193400,193100,69
+20250324,111000,24694942350,193200,193200,193400,193200,37
+20250324,110900,24687793550,193100,193100,193200,193100,89
+20250324,110800,24670602150,193100,193100,193200,193100,335
+20250324,110700,24605913550,193100,193300,193300,193100,335
+20250324,110600,24541187250,193300,193300,193300,193300,82
+20250324,110500,24525336650,193300,193400,193400,193300,5
+20250324,110400,24524370050,193400,193400,193400,193300,27
+20250324,110300,24519149450,193400,193500,193500,193400,53
+20250324,110200,24508897850,193500,193500,193500,193500,16
+20250324,110100,24505801850,193500,193650,193650,193350,595
+20250324,110000,24390685100,193700,193900,193900,193700,62
+20250324,105900,24378667900,194000,193800,194000,193800,136
+20250324,105800,24352295000,193900,193600,193900,193600,362
+20250324,105700,24282176700,193600,193500,193600,193500,210
+20250324,105600,24241539500,193400,193400,193500,193400,54
+20250324,105500,24231095600,193400,193300,193500,193300,59
+20250324,105400,24219684000,193400,193400,193400,193300,132
+20250324,105300,24194160100,193500,193600,193600,193400,368
+20250324,105200,24122954400,193700,193600,193700,193600,59
+20250324,105100,24111528000,193700,193700,193700,193700,24
+20250324,105000,24106879200,193700,193600,193700,193600,58
+20250324,104900,24095649600,193600,193800,193800,193600,351
+20250324,104800,24027634500,193800,193900,193900,193800,30
+20250324,104700,24021818500,193800,193800,193800,193700,55
+20250324,104600,24011159700,193800,193800,193800,193600,61
+20250324,104500,23999344900,193800,193600,193900,193600,271
+20250324,104400,23946823500,193500,193600,193800,193500,187
+20250324,104300,23910619100,193600,194000,194000,193600,259
+20250324,104200,23860451400,194000,193700,194000,193700,29
+20250324,104100,23854833500,193600,193800,193800,193600,221
+20250324,104000,23812004900,193900,194100,194100,193900,210
+20250324,103900,23771275100,194200,194100,194200,194100,92
+20250324,103800,23753416900,194100,194200,194250,194100,116
+20250324,103700,23730893750,194200,194400,194400,194200,270
+20250324,103600,23678410450,194300,194500,194500,194300,75
+20250324,103500,23663830050,194500,194200,194500,194100,438
+20250324,103400,23578687350,194200,194000,194200,193900,454
+20250324,103300,23490585050,194000,194000,194100,193900,39
+20250324,103200,23483019650,193900,193900,194000,193900,161
+20250324,103100,23451795350,193900,193900,194100,193900,92
+20250324,103000,23433947950,193900,193900,194000,193900,184
+20250324,102900,23398268050,193900,193700,194100,193700,112
+20250324,102800,23376555050,193600,193500,193700,193500,254
+20250324,102700,23327392450,193500,193200,193600,193200,628
+20250324,102600,23205928350,193200,193200,193300,193100,187
+20250324,102500,23169803550,193200,193400,193400,193200,154
+20250324,102400,23140038550,193200,193200,193400,193100,144
+20250324,102300,23112218150,193100,193100,193200,193000,426
+20250324,102200,23029953850,193100,193400,193700,193100,862
+20250324,102100,22863378950,193500,193700,193800,193300,508
+20250324,102000,22765077450,193700,193900,193900,193700,99
+20250324,101900,22745883850,193800,193800,194000,193800,150
+20250324,101800,22716806150,193900,194100,194100,193800,480
+20250324,101700,22623683950,194100,194500,194600,194100,1044
+20250324,101600,22420682150,194300,194400,194500,194300,201
+20250324,101500,22381606650,194400,194500,194600,194300,296
+20250324,101400,22324038550,194500,194500,194600,194200,161
+20250324,101300,22292735050,194300,194300,194600,194200,182
+20250324,101200,22257343150,194300,194500,194600,194200,521
+20250324,101100,22156001150,194300,194600,194600,194300,306
+20250324,101000,22096485250,194500,194500,194600,194500,85
+20250324,100900,22079947150,194200,194100,194500,194000,302
+20250324,100800,22021278350,194200,194400,194400,194200,156
+20250324,100700,21990953350,194500,194100,194500,194100,258
+20250324,100600,21940857850,194100,193900,194500,193900,188
+20250324,100500,21904342850,193900,194300,194500,193800,435
+20250324,100400,21819898050,194100,195200,195300,194100,2735
+20250324,100300,21287291450,195200,194600,195600,194300,8509
+20250324,100200,19627536950,194300,193900,194600,193700,4124
+20250324,100100,18826183650,193600,194100,194200,193400,648
+20250324,100000,18700755850,194100,194000,194200,194000,501
+20250324,095900,18603512250,194000,193900,194100,193400,1384
+20250324,095800,18335159350,193500,194100,194100,193500,734
+20250324,095700,18192960750,194000,193900,194000,193800,45
+20250324,095600,18184234550,193800,194300,194300,193700,826
+20250324,095500,18023972450,194300,193900,194300,193800,1429
+20250324,095400,17746669450,193800,193900,194000,193800,385
+20250324,095300,17672032950,193900,194000,194000,193900,275
+20250324,095200,17618706950,194000,193900,194000,193800,512
+20250324,095100,17519415950,193900,193900,194100,193800,214
+20250324,095000,17477918950,193900,194000,194200,193900,564
+20250324,094900,17368525550,194100,193800,194400,193700,880
+20250324,094800,17197673350,193700,194200,194300,193700,955
+20250324,094700,17012403050,194200,194300,194400,194100,405
+20250324,094600,16933760550,194300,194300,194300,194300,10
+20250324,094500,16931817550,194400,194000,194400,193800,714
+20250324,094400,16793182350,194000,193800,194300,193800,228
+20250324,094300,16748910850,193800,194400,194400,193800,456
+20250324,094200,16660439150,194400,194100,194400,193800,3080
+20250324,094100,16062983250,194100,194600,194600,194000,512
+20250324,094000,15963555550,194700,194900,194900,194100,773
+20250324,093900,15813155200,194800,194500,194900,194400,1729
+20250324,093800,15476478000,194800,194500,195000,194300,3353
+20250324,093700,14823418900,194600,194500,194600,194000,1898
+20250324,093600,14454224350,194500,193800,194700,193800,3771
+20250324,093500,13721256050,193800,193900,193900,193600,324
+20250324,093400,13658459050,193900,194000,194200,193800,390
+20250324,093300,13582834250,194100,193800,194300,193500,911
+20250324,093200,13406067350,193800,194400,194400,193500,884
+20250324,093100,13234530950,194300,193900,194300,193400,1882
+20250324,093000,12869444050,193900,194000,194100,193600,1108
+20250324,092900,12654736950,194000,193400,194100,193400,1556
+20250324,092800,12353200150,193400,193500,193600,193300,951
+20250324,092700,12169184150,193500,193300,194200,193200,6843
+20250324,092600,10843162750,193400,193600,193700,193300,1685
+20250324,092500,10517142050,193600,192700,193700,192500,4042
+20250324,092400,9735820850,192700,191400,193000,191400,2877
+20250324,092300,9182646350,191400,191800,191800,191400,441
+20250324,092200,9098174950,191800,191800,191800,191500,913
+20250324,092100,8923167750,191800,191300,191800,191100,656
+20250324,092000,8797595050,191300,191300,191600,191100,793
+20250324,091900,8645886750,191400,191500,191700,190900,1024
+20250324,091800,8450094450,191500,192100,192100,191500,1247
+20250324,091700,8210920750,192000,192800,192800,192000,2824
+20250324,091600,7667869150,192700,192400,193100,192400,3773
+20250324,091500,6940471150,192600,192200,192700,192000,2936
+20250324,091400,6375466900,192300,191400,192300,191000,4110
+20250324,091300,5587200100,191400,190900,191400,190700,1671
+20250324,091200,5267955000,190900,190700,191300,190500,2308
+20250324,091100,4827173000,190700,190100,190800,190100,1285
+20250324,091000,4582439400,190500,189600,191000,189600,2123
+20250324,090900,4178364500,189700,189800,189800,189500,671
+20250324,090800,4051087300,189800,189900,190000,189600,745
+20250324,090700,3909646100,189900,189300,190200,189300,2447
+20250324,090600,3445031800,189200,189400,189800,189100,1491
+20250324,090500,3162612900,189400,189000,189600,188900,704
+20250324,090400,3029423100,188900,189400,189500,188900,810
+20250324,090300,2876258200,189100,189900,189900,189000,1946
+20250324,090200,2507795100,189900,189500,190000,189400,1323
+20250324,090100,2256622100,189400,188400,189900,187900,1802
+20250324,090000,1915606500,187500,189000,190000,187500,10130

000250/min/candle-20250325.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183000,29838077400,185100,185100,185100,185100,2922
+20250325,182900,29838077400,185100,185100,185100,185100,0
+20250325,182800,29838077400,185100,185100,185100,185100,0
+20250325,182700,29838077400,185100,185100,185100,185100,0
+20250325,182600,29838077400,185100,185100,185100,185100,0
+20250325,182500,29838077400,185100,185100,185100,185100,0
+20250325,182400,29838077400,185100,185100,185100,185100,0
+20250325,182300,29838077400,185100,185100,185100,185100,0
+20250325,182200,29838077400,185100,185100,185100,185100,0
+20250325,182100,29838077400,185100,185100,185100,185100,0
+20250325,182000,29838077400,185100,185100,185100,185100,0
+20250325,181900,29838077400,185100,185100,185100,185100,0
+20250325,181800,29838077400,185100,185100,185100,185100,0
+20250325,181700,29838077400,185100,185100,185100,185100,0
+20250325,181600,29838077400,185100,185100,185100,185100,0
+20250325,181500,29838077400,185100,185100,185100,185100,0
+20250325,181400,29838077400,185100,185100,185100,185100,0
+20250325,181300,29838077400,185100,185100,185100,185100,0
+20250325,181200,29838077400,185100,185100,185100,185100,0
+20250325,181100,29838077400,185100,185100,185100,185100,0
+20250325,181000,29838077400,185100,185100,185100,185100,0
+20250325,180900,29838077400,185100,185100,185100,185100,0
+20250325,180800,29838077400,185100,185100,185100,185100,0
+20250325,180700,29838077400,185100,185100,185100,185100,0
+20250325,180600,29838077400,185100,185100,185100,185100,0
+20250325,180500,29838077400,185100,185100,185100,185100,0
+20250325,180400,29838077400,185100,185100,185100,185100,0
+20250325,180300,29838077400,185100,185100,185100,185100,0
+20250325,180200,29838077400,185100,185100,185100,185100,0
+20250325,180100,29838077400,185100,185100,185100,185100,0
+20250325,180000,29838077400,185100,185100,185100,185100,2922
+20250325,175900,29838077400,185100,185100,185100,185100,0
+20250325,175800,29838077400,185100,185100,185100,185100,0
+20250325,175700,29838077400,185100,185100,185100,185100,0
+20250325,175600,29838077400,185100,185100,185100,185100,0
+20250325,175500,29838077400,185100,185100,185100,185100,0
+20250325,175400,29838077400,185100,185100,185100,185100,0
+20250325,175300,29838077400,185100,185100,185100,185100,0
+20250325,175200,29838077400,185100,185100,185100,185100,0
+20250325,175100,29838077400,185100,185100,185100,185100,0
+20250325,175000,29838077400,185100,185100,185100,185100,0
+20250325,174900,29838077400,185100,185100,185100,185100,0
+20250325,174800,29838077400,185100,185100,185100,185100,0
+20250325,174700,29838077400,185100,185100,185100,185100,0
+20250325,174600,29838077400,185100,185100,185100,185100,0
+20250325,174500,29838077400,185100,185100,185100,185100,0
+20250325,174400,29838077400,185100,185100,185100,185100,0
+20250325,174300,29838077400,185100,185100,185100,185100,0
+20250325,174200,29838077400,185100,185100,185100,185100,0
+20250325,174100,29838077400,185100,185100,185100,185100,0
+20250325,174000,29838077400,185100,185100,185100,185100,0
+20250325,173900,29838077400,185100,185100,185100,185100,0
+20250325,173800,29838077400,185100,185100,185100,185100,0
+20250325,173700,29838077400,185100,185100,185100,185100,0
+20250325,173600,29838077400,185100,185100,185100,185100,0
+20250325,173500,29838077400,185100,185100,185100,185100,0
+20250325,173400,29838077400,185100,185100,185100,185100,0
+20250325,173300,29838077400,185100,185100,185100,185100,0
+20250325,173200,29838077400,185100,185100,185100,185100,0
+20250325,173100,29838077400,185100,185100,185100,185100,0
+20250325,173000,29838077400,185100,185100,185100,185100,2922
+20250325,172900,29838077400,185100,185100,185100,185100,0
+20250325,172800,29838077400,185100,185100,185100,185100,0
+20250325,172700,29838077400,185100,185100,185100,185100,0
+20250325,172600,29838077400,185100,185100,185100,185100,0
+20250325,172500,29838077400,185100,185100,185100,185100,0
+20250325,172400,29838077400,185100,185100,185100,185100,0
+20250325,172300,29838077400,185100,185100,185100,185100,0
+20250325,172200,29838077400,185100,185100,185100,185100,0
+20250325,172100,29838077400,185100,185100,185100,185100,0
+20250325,172000,29838077400,185100,185100,185100,185100,0
+20250325,171900,29838077400,185100,185100,185100,185100,0
+20250325,171800,29838077400,185100,185100,185100,185100,0
+20250325,171700,29838077400,185100,185100,185100,185100,0
+20250325,171600,29838077400,185100,185100,185100,185100,0
+20250325,171500,29838077400,185100,185100,185100,185100,0
+20250325,171400,29838077400,185100,185100,185100,185100,0
+20250325,171300,29838077400,185100,185100,185100,185100,0
+20250325,171200,29838077400,185100,185100,185100,185100,0
+20250325,171100,29838077400,185100,185100,185100,185100,0
+20250325,171000,29838077400,185100,185100,185100,185100,0
+20250325,170900,29838077400,185100,185100,185100,185100,0
+20250325,170800,29838077400,185100,185100,185100,185100,0
+20250325,170700,29838077400,185100,185100,185100,185100,0
+20250325,170600,29838077400,185100,185100,185100,185100,0
+20250325,170500,29838077400,185100,185100,185100,185100,0
+20250325,170400,29838077400,185100,185100,185100,185100,0
+20250325,170300,29838077400,185100,185100,185100,185100,0
+20250325,170200,29838077400,185100,185100,185100,185100,0
+20250325,170100,29838077400,185100,185100,185100,185100,0
+20250325,170000,29838077400,185100,185100,185100,185100,2922
+20250325,165900,29838077400,185100,185100,185100,185100,0
+20250325,165800,29838077400,185100,185100,185100,185100,0
+20250325,165700,29838077400,185100,185100,185100,185100,0
+20250325,165600,29838077400,185100,185100,185100,185100,0
+20250325,165500,29838077400,185100,185100,185100,185100,0
+20250325,165400,29838077400,185100,185100,185100,185100,0
+20250325,165300,29838077400,185100,185100,185100,185100,0
+20250325,165200,29838077400,185100,185100,185100,185100,0
+20250325,165100,29838077400,185100,185100,185100,185100,0
+20250325,165000,29838077400,185100,185100,185100,185100,0
+20250325,164900,29838077400,185100,185100,185100,185100,0
+20250325,164800,29838077400,185100,185100,185100,185100,0
+20250325,164700,29838077400,185100,185100,185100,185100,0
+20250325,164600,29838077400,185100,185100,185100,185100,0
+20250325,164500,29838077400,185100,185100,185100,185100,0
+20250325,164400,29838077400,185100,185100,185100,185100,0
+20250325,164300,29838077400,185100,185100,185100,185100,0
+20250325,164200,29838077400,185100,185100,185100,185100,0
+20250325,164100,29838077400,185100,185100,185100,185100,0
+20250325,164000,29838077400,185100,185100,185100,185100,0
+20250325,163900,29838077400,185100,185100,185100,185100,0
+20250325,163800,29838077400,185100,185100,185100,185100,0
+20250325,163700,29838077400,185100,185100,185100,185100,0
+20250325,163600,29838077400,185100,185100,185100,185100,0
+20250325,163500,29838077400,185100,185100,185100,185100,0
+20250325,163400,29838077400,185100,185100,185100,185100,0
+20250325,163300,29838077400,185100,185100,185100,185100,0
+20250325,163200,29838077400,185100,185100,185100,185100,0
+20250325,163100,29838077400,185100,185100,185100,185100,0
+20250325,163000,29838077400,185100,185100,185100,185100,2922
+20250325,162900,29838077400,185100,185100,185100,185100,0
+20250325,162800,29838077400,185100,185100,185100,185100,0
+20250325,162700,29838077400,185100,185100,185100,185100,0
+20250325,162600,29838077400,185100,185100,185100,185100,0
+20250325,162500,29838077400,185100,185100,185100,185100,0
+20250325,162400,29838077400,185100,185100,185100,185100,0
+20250325,162300,29838077400,185100,185100,185100,185100,0
+20250325,162200,29838077400,185100,185100,185100,185100,0
+20250325,162100,29838077400,185100,185100,185100,185100,0
+20250325,162000,29838077400,185100,185100,185100,185100,0
+20250325,161900,29838077400,185100,185100,185100,185100,0
+20250325,161800,29838077400,185100,185100,185100,185100,0
+20250325,161700,29838077400,185100,185100,185100,185100,0
+20250325,161600,29838077400,185100,185100,185100,185100,0
+20250325,161500,29838077400,185100,185100,185100,185100,0
+20250325,161400,29838077400,185100,185100,185100,185100,0
+20250325,161300,29838077400,185100,185100,185100,185100,0
+20250325,161200,29838077400,185100,185100,185100,185100,0
+20250325,161100,29838077400,185100,185100,185100,185100,0
+20250325,161000,29838077400,185100,185100,185100,185100,0
+20250325,160900,29838077400,185100,185100,185100,185100,0
+20250325,160800,29838077400,185100,185100,185100,185100,0
+20250325,160700,29838077400,185100,185100,185100,185100,0
+20250325,160600,29838077400,185100,185100,185100,185100,0
+20250325,160500,29838077400,185100,185100,185100,185100,0
+20250325,160400,29838077400,185100,185100,185100,185100,0
+20250325,160300,29838077400,185100,185100,185100,185100,0
+20250325,160200,29838077400,185100,185100,185100,185100,0
+20250325,160100,29838077400,185100,185100,185100,185100,0
+20250325,160000,29838077400,185100,185100,185100,185100,2922
+20250325,155900,29838077400,185100,185100,185100,185100,0
+20250325,155800,29838077400,185100,185100,185100,185100,0
+20250325,155700,29838077400,185100,185100,185100,185100,0
+20250325,155600,29838077400,185100,185100,185100,185100,0
+20250325,155500,29838077400,185100,185100,185100,185100,0
+20250325,155400,29838077400,185100,185100,185100,185100,0
+20250325,155300,29838077400,185100,185100,185100,185100,0
+20250325,155200,29838077400,185100,185100,185100,185100,0
+20250325,155100,29838077400,185100,185100,185100,185100,0
+20250325,155000,29838077400,185100,185100,185100,185100,0
+20250325,154900,29838077400,185100,185100,185100,185100,0
+20250325,154800,29838077400,185100,185100,185100,185100,0
+20250325,154700,29838077400,185100,185100,185100,185100,0
+20250325,154600,29838077400,185100,185100,185100,185100,0
+20250325,154500,29838077400,185100,185100,185100,185100,0
+20250325,154400,29838077400,185100,185100,185100,185100,0
+20250325,154300,29838077400,185100,185100,185100,185100,0
+20250325,154200,29838077400,185100,185100,185100,185100,0
+20250325,154100,29838077400,185100,185100,185100,185100,0
+20250325,154000,29838077400,185100,185100,185100,185100,0
+20250325,153900,29838077400,185100,185100,185100,185100,0
+20250325,153800,29838077400,185100,185100,185100,185100,0
+20250325,153700,29838077400,185100,185100,185100,185100,0
+20250325,153600,29838077400,185100,185100,185100,185100,0
+20250325,153500,29838077400,185100,185100,185100,185100,0
+20250325,153400,29838077400,185100,185100,185100,185100,0
+20250325,153300,29838077400,185100,185100,185100,185100,0
+20250325,153200,29838077400,185100,185100,185100,185100,0
+20250325,153100,29838077400,185100,185100,185100,185100,0
+20250325,153000,29838077400,185100,185100,185100,185100,5844
+20250325,152900,29297215200,185100,185100,185100,185100,0
+20250325,152800,29297215200,185100,185100,185100,185100,0
+20250325,152700,29297215200,185100,185100,185100,185100,0
+20250325,152600,29297215200,185100,185100,185100,185100,0
+20250325,152500,29297215200,185100,185100,185100,185100,0
+20250325,152400,29297215200,185100,185100,185100,185100,0
+20250325,152300,29297215200,185100,185100,185100,185100,0
+20250325,152200,29297215200,185100,185100,185100,185100,0
+20250325,152100,29297215200,185100,185100,185100,185100,0
+20250325,152000,29297215200,185100,185100,185100,185100,0
+20250325,151900,29297215200,185100,185100,185200,185000,517
+20250325,151800,29201544100,185100,185000,185200,185000,211
+20250325,151700,29162494500,185000,185000,185100,185000,156
+20250325,151600,29133627500,185000,185100,185300,184900,1033
+20250325,151500,28942456800,185100,185200,185300,185100,204
+20250325,151400,28904677700,185100,185300,185300,184900,136
+20250325,151300,28879511700,185300,184900,185300,184800,322
+20250325,151200,28819951300,184800,185000,185100,184800,509
+20250325,151100,28725816400,184900,184900,185000,184900,386
+20250325,151000,28654438100,184900,184800,185000,184800,562
+20250325,150900,28550517500,185000,185100,185100,184700,1135
+20250325,150800,28340673000,185000,185000,185100,185000,110
+20250325,150700,28320317700,185200,185200,185300,184900,570
+20250325,150600,28214865700,185200,185100,185200,185100,61
+20250325,150500,28203569700,185100,185000,185300,185000,175
+20250325,150400,28171182200,185000,184900,185200,184800,283
+20250325,150300,28118805800,184800,185000,185100,184800,647
+20250325,150200,27999195100,185100,185100,185200,184900,1025
+20250325,150100,27809486000,185100,185100,185200,185000,269
+20250325,150000,27759687000,185100,185100,185100,185000,1118
+20250325,145900,27552762300,185100,185200,185300,185000,506
+20250325,145800,27459082900,185300,184900,185300,184900,339
+20250325,145700,27396324500,184900,185100,185300,184900,601
+20250325,145600,27285147500,185100,185300,185300,185000,489
+20250325,145500,27194626800,185400,185500,185500,185400,326
+20250325,145400,27134184100,185400,185600,185600,185300,779
+20250325,145300,26989697700,185700,185700,185800,185600,218
+20250325,145200,26949208000,185800,185700,185900,185700,83
+20250325,145100,26933788500,185700,186000,186000,185700,261
+20250325,145000,26885287300,185900,186100,186100,185900,663
+20250325,144900,26761916400,186100,186100,186200,186100,243
+20250325,144800,26716673400,186200,186300,186300,186100,329
+20250325,144700,26655412000,186200,186100,186400,186100,578
+20250325,144600,26547786600,186100,186100,186200,185900,122
+20250325,144500,26525085000,185900,185900,186100,185900,309
+20250325,144400,26467591900,185900,186000,186100,185800,117
+20250325,144300,26445836900,186000,186000,186100,186000,122
+20250325,144200,26423143900,185900,185800,186000,185800,260
+20250325,144100,26374795800,185800,185900,186000,185600,131
+20250325,144000,26350454600,185900,185900,186000,185700,139
+20250325,143900,26324629200,185700,185600,185800,185600,187
+20250325,143800,26289902100,185700,185700,185700,185600,123
+20250325,143700,26267062800,185600,185600,185800,185600,75
+20250325,143600,26253137300,185600,185600,185700,185600,160
+20250325,143500,26223429800,185600,185800,185800,185600,86
+20250325,143400,26207463400,185800,185900,185900,185800,80
+20250325,143300,26192594900,185800,185800,186000,185800,236
+20250325,143200,26148727700,185800,185800,186000,185700,298
+20250325,143100,26093313800,185700,186000,186000,185600,311
+20250325,143000,26035526600,186000,185700,186100,185700,439
+20250325,142900,25953882800,185800,185600,186000,185500,157
+20250325,142800,25924721000,185600,184900,185800,184900,950
+20250325,142700,25748696900,184900,185000,185000,184700,880
+20250325,142600,25586057900,185000,185200,185200,185000,1236
+20250325,142500,25357330800,185100,185200,185300,185000,2102
+20250325,142400,24968261600,185200,185400,185400,185200,904
+20250325,142300,24800743200,185400,185300,185400,185300,196
+20250325,142200,24764413300,185400,185300,185400,185300,147
+20250325,142100,24737166400,185300,185300,185400,185200,731
+20250325,142000,24601714600,185300,185300,185400,185200,401
+20250325,141900,24527425400,185200,185200,185300,185100,319
+20250325,141800,24468346100,185200,185200,185200,185100,464
+20250325,141700,24382419500,185200,185100,185200,185100,303
+20250325,141600,24326317200,185200,185400,185400,185100,599
+20250325,141500,24215358300,185300,185400,185400,185300,118
+20250325,141400,24193487700,185200,185100,185400,185100,137
+20250325,141300,24168106500,185300,185000,185600,185000,479
+20250325,141200,24079411100,185100,185200,185400,185000,475
+20250325,141100,23991499000,185200,185700,185700,185000,2396
+20250325,141000,23547341300,185700,185700,185800,185600,445
+20250325,140900,23464675300,185800,185800,185800,185500,881
+20250325,140800,23301151700,185700,185600,185800,185500,2444
+20250325,140700,22847395800,185500,185500,185600,185500,424
+20250325,140600,22768734200,185500,185700,185700,185500,592
+20250325,140500,22658836800,185700,185700,185800,185700,299
+20250325,140400,22603310400,185700,186000,186000,185500,1229
+20250325,140300,22375040500,186000,186000,186100,185800,317
+20250325,140200,22316091500,185800,186000,186000,185700,760
+20250325,140100,22174805000,186000,186000,186100,185900,364
+20250325,140000,22107119500,186100,185900,186200,185900,318
+20250325,135900,22047965600,185900,186200,186200,185900,563
+20250325,135800,21943226500,186200,186200,186400,185900,211
+20250325,135700,21903951700,186200,185900,186500,185800,362
+20250325,135600,21836602100,185800,186000,186200,185700,973
+20250325,135500,21655672400,186000,186500,186500,185800,1521
+20250325,135400,21372531800,186500,187300,187300,186500,1369
+20250325,135300,21116727600,187300,187500,187500,187300,900
+20250325,135200,20948142800,187500,187700,187800,187200,1061
+20250325,135100,20749144800,187700,188100,188100,187700,630
+20250325,135000,20630717500,188100,188100,188200,188100,211
+20250325,134900,20591027600,188000,188200,188300,188000,1177
+20250325,134800,20369679500,188200,188300,188400,188200,116
+20250325,134700,20347844200,188300,188300,188400,188200,47
+20250325,134600,20338997200,188400,188200,188400,188200,36
+20250325,134500,20332216700,188400,188500,188500,188000,1432
+20250325,134400,20062620400,188500,188500,188500,188400,349
+20250325,134300,19996834900,188500,188500,188500,188500,379
+20250325,134200,19925393400,188500,188600,188600,188500,515
+20250325,134100,19828313500,188600,188600,188700,188600,183
+20250325,134000,19793799000,188700,188800,188900,188600,79
+20250325,133900,19778892000,188700,188700,188800,188600,279
+20250325,133800,19726251200,188800,188800,188800,188800,28
+20250325,133700,19720964800,188800,188800,188900,188700,87
+20250325,133600,19704543400,188900,189000,189000,188800,127
+20250325,133500,19680563100,189000,188700,189200,188700,389
+20250325,133400,19607105200,188700,188750,188800,188500,927
+20250325,133300,19432271400,188800,188800,188800,188700,482
+20250325,133200,19341286400,188800,188800,188900,188800,153
+20250325,133100,19312386800,188900,188800,188900,188800,85
+20250325,133000,19296332600,188800,188900,188900,188800,334
+20250325,132900,19233262500,188800,188800,188800,188800,10
+20250325,132800,19231374500,188800,188900,188900,188800,228
+20250325,132700,19188311000,188900,189100,189100,188900,243
+20250325,132600,19142399200,189100,189100,189100,188900,214
+20250325,132500,19101936100,189000,189100,189100,189000,651
+20250325,132400,18978883500,189100,189100,189200,189100,19
+20250325,132300,18975290100,189100,189200,189200,189100,73
+20250325,132200,18961485500,189100,189300,189300,189100,176
+20250325,132100,18928192100,189300,189400,189400,189200,147
+20250325,132000,18900366600,189400,189400,189500,189400,24
+20250325,131900,18895820400,189500,189500,189500,189300,72
+20250325,131800,18882181500,189500,189700,189700,189500,1155
+20250325,131700,18663286500,189800,189900,189900,189800,4
+20250325,131600,18662527100,189800,189900,189900,189700,12
+20250325,131500,18660249800,190000,189800,190000,189700,108
+20250325,131400,18639750600,189800,189800,189800,189800,7
+20250325,131300,18638422000,189600,189700,189800,189600,26
+20250325,131200,18633489900,189800,189900,189900,189800,6
+20250325,131100,18632350600,189700,189900,189900,189700,791
+20250325,131000,18482154200,190000,190000,190000,189900,46
+20250325,130900,18473416500,190000,189900,190000,189900,21
+20250325,130800,18469428100,190000,190000,190000,189900,44
+20250325,130700,18461069200,189900,189900,189900,189900,2
+20250325,130600,18460689400,189800,189900,190000,189800,46
+20250325,130500,18451954100,189800,190000,190000,189600,20
+20250325,130400,18448157700,190000,189800,190000,189800,13
+20250325,130300,18445689800,190200,189600,190200,189600,50
+20250325,130200,18436199600,189700,189600,189700,189500,41
+20250325,130100,18428425200,189600,189500,189600,189400,92
+20250325,130000,18410984300,189200,189300,189400,189100,200
+20250325,125900,18373132800,189500,189400,189500,189300,50
+20250325,125800,18363662800,189600,189200,189600,189200,85
+20250325,125700,18347567700,189100,189100,189200,189000,164
+20250325,125600,18316560300,189100,189100,189200,189000,11
+20250325,125500,18314480300,189000,188700,189100,188700,75
+20250325,125400,18300306800,188700,189400,189400,188700,1861
+20250325,125300,17948739300,189100,189000,189200,189000,617
+20250325,125200,17832113450,189100,189450,189450,189000,880
+20250325,125100,17665629800,189400,189500,189700,189400,872
+20250325,125000,17500383550,189500,189700,189700,189500,483
+20250325,124900,17408801950,189700,189900,190100,189700,799
+20250325,124800,17257174250,189900,190100,190100,189900,744
+20250325,124700,17115872250,190000,190100,190100,190000,231
+20250325,124600,17071971250,190300,190000,190500,190000,65
+20250325,124500,17059609150,190000,190400,190400,190000,361
+20250325,124400,16990936350,190500,190600,190900,190400,706
+20250325,124300,16856372150,190600,190700,190700,190600,12
+20250325,124200,16854084850,190600,190800,191000,190600,36
+20250325,124100,16847211050,190800,190500,190800,190300,100
+20250325,124000,16828168250,190500,190700,190700,190500,76
+20250325,123900,16813683050,190700,190500,191000,190400,203
+20250325,123800,16774970350,190400,190300,190400,190300,10
+20250325,123700,16773066850,190400,190300,190400,190200,27
+20250325,123600,16767926950,190200,190300,190300,190200,11
+20250325,123500,16765834350,190300,190600,190600,190300,6
+20250325,123400,16764691850,190500,190400,190600,190200,84
+20250325,123300,16748702550,190500,190600,190800,190200,128
+20250325,123200,16724318150,190700,190700,190700,190700,11
+20250325,123100,16722220450,190600,190600,190600,190400,62
+20250325,123000,16710413250,190500,190600,190800,190400,61
+20250325,122900,16698786250,190600,190700,190700,190600,104
+20250325,122800,16678953850,190700,190800,190900,190700,123
+20250325,122700,16655488650,191000,190900,191000,190800,16
+20250325,122600,16652434750,191200,191000,191200,190800,35
+20250325,122500,16645747750,191000,190800,191000,190800,16
+20250325,122400,16642692850,191100,190800,191100,190800,25
+20250325,122300,16637921750,190700,190800,190800,190700,94
+20250325,122200,16619994450,190900,190900,191000,190700,28
+20250325,122100,16614649150,191100,191100,191100,191000,26
+20250325,122000,16609680650,190600,190700,190900,190600,85
+20250325,121900,16593462450,190800,190500,190800,190500,28
+20250325,121800,16588126450,190600,190400,190900,190400,119
+20250325,121700,16565451750,190400,190300,190400,190200,68
+20250325,121600,16552509150,190400,190300,190400,190200,47
+20250325,121500,16543563450,190200,190400,190400,190200,14
+20250325,121400,16540899050,190400,190300,190400,190100,42
+20250325,121300,16532907450,190300,190100,190300,190000,53
+20250325,121200,16522832050,190100,190100,190100,190100,18
+20250325,121100,16519410250,190200,190000,190200,189900,36
+20250325,121000,16512567950,190000,190100,190200,189800,47
+20250325,120900,16503632650,190000,189800,190100,189800,57
+20250325,120800,16492810750,189900,189900,190100,189900,83
+20250325,120700,16477046850,190100,190100,190100,190100,0
+20250325,120600,16477046850,190100,189800,190100,189800,98
+20250325,120500,16458433950,189800,189900,189900,189800,689
+20250325,120400,16327601150,189900,189900,189900,189900,74
+20250325,120300,16313548550,189900,190100,190100,189900,50
+20250325,120200,16304048850,190100,190000,190100,190000,15
+20250325,120100,16301197750,190000,190100,190100,190000,182
+20250325,120000,16266612350,190100,190200,190200,190100,53
+20250325,115900,16256536950,190100,190000,190200,190000,16
+20250325,115800,16253495850,190000,190000,190000,189900,83
+20250325,115700,16237727050,190000,189900,190000,189900,66
+20250325,115600,16225187650,189900,189900,189900,189900,68
+20250325,115500,16212274450,189900,189900,189900,189900,11
+20250325,115400,16210185550,189900,190000,190000,189900,5
+20250325,115300,16209235750,190000,189700,190000,189700,255
+20250325,115200,16160816350,189900,189900,189900,189700,107
+20250325,115100,16140500850,189900,190100,190100,189800,135
+20250325,115000,16114871050,190000,190100,190100,190000,79
+20250325,114900,16099859650,190000,189800,190000,189800,204
+20250325,114800,16061132250,189800,189800,190100,189700,92
+20250325,114700,16043671050,189700,190000,190000,189700,498
+20250325,114600,15949103450,190100,190100,190100,190000,31
+20250325,114500,15943213250,190000,190100,190100,190000,44
+20250325,114400,15934852450,190000,190200,190200,190000,472
+20250325,114300,15845136650,190200,190100,190200,190100,6
+20250325,114200,15843995850,190200,190300,190300,190200,167
+20250325,114100,15812228250,190400,190300,190400,190200,34
+20250325,114000,15805757750,190300,190300,190300,190300,2
+20250325,113900,15805377150,190300,190300,190300,190200,131
+20250325,113800,15780454850,190200,190200,190400,190200,33
+20250325,113700,15774174450,190300,190300,190300,190200,12
+20250325,113600,15771891750,190200,190300,190300,190200,150
+20250325,113500,15743361550,190300,190200,190400,190200,22
+20250325,113400,15739175050,190200,190400,190400,190200,143
+20250325,113300,15711963450,190300,190300,190300,190200,103
+20250325,113200,15692367650,190300,190300,190300,190300,64
+20250325,113100,15680188450,190200,190100,190200,190100,41
+20250325,113000,15672391650,190200,190400,190400,190200,110
+20250325,112900,15651455250,190400,190400,190400,190400,12
+20250325,112800,15649170450,190500,190500,190500,190500,15
+20250325,112700,15646312950,190500,190400,190500,190400,20
+20250325,112600,15642503250,190400,190100,190400,190100,230
+20250325,112500,15598753350,190200,190100,190200,189900,396
+20250325,112400,15523514050,190000,190000,190200,190000,223
+20250325,112300,15481133400,190000,190000,190000,190000,142
+20250325,112200,15454153400,190100,190100,190200,190100,247
+20250325,112100,15407197400,190100,190200,190300,190100,296
+20250325,112000,15350903600,190200,190300,190300,190200,147
+20250325,111900,15322941800,190200,190300,190400,190200,121
+20250325,111800,15299914900,190300,190400,190400,190300,114
+20250325,111700,15278214500,190400,190600,190600,190300,274
+20250325,111600,15226014900,190600,190700,190800,190500,466
+20250325,111500,15137158900,190700,190800,190900,190700,143
+20250325,111400,15109874500,190800,191000,191000,190600,418
+20250325,111300,15030103100,191100,191100,191100,191000,46
+20250325,111200,15021313700,191100,191000,191200,190900,235
+20250325,111100,14976428900,191100,191100,191100,191000,109
+20250325,111000,14955600000,191100,191100,191200,191100,95
+20250325,110900,14937445300,191200,191400,191400,191100,194
+20250325,110800,14900333300,191400,191400,191400,191300,57
+20250325,110700,14889423700,191400,191500,191500,191300,508
+20250325,110600,14792216700,191500,191500,191600,191500,70
+20250325,110500,14778811200,191500,191600,191600,191500,247
+20250325,110400,14731489200,191700,191800,191800,191700,284
+20250325,110300,14677042200,191800,191900,191900,191800,82
+20250325,110200,14661309600,191900,192000,192000,191800,277
+20250325,110100,14608140800,192100,192000,192100,192000,54
+20250325,110000,14597771000,192000,192300,192300,192000,529
+20250325,105900,14496106700,192300,192600,192600,192200,671
+20250325,105800,14367004600,192700,192700,192700,192600,43
+20250325,105700,14358720600,192600,192700,192700,192600,173
+20250325,105600,14325384500,192800,193000,193000,192700,200
+20250325,105500,14286827900,193000,192700,193000,192700,914
+20250325,105400,14110479700,192700,192700,192900,192700,257
+20250325,105300,14060930400,192600,192600,192700,192500,83
+20250325,105200,14044943200,192700,192600,192700,192600,220
+20250325,105100,14002552700,192600,192800,192800,192600,111
+20250325,105000,13981161000,192800,192700,192900,192700,428
+20250325,104900,13898616900,192800,192600,192800,192600,116
+20250325,104800,13876258250,192600,192600,192650,192600,74
+20250325,104700,13862005600,192700,192500,192700,192500,219
+20250325,104600,13819808500,192500,192400,192500,192400,35
+20250325,104500,13813072100,192400,192800,192900,192400,158
+20250325,104400,13782638300,192700,192600,192700,192600,69
+20250325,104300,13769348200,192900,192600,192900,192600,285
+20250325,104200,13714443700,192600,192400,192700,192400,542
+20250325,104100,13610088900,192400,192300,192400,192300,156
+20250325,104000,13580088300,192300,192600,192600,192300,76
+20250325,103900,13565464200,192200,192700,192700,192200,80
+20250325,103800,13550073400,192600,192400,192800,192400,193
+20250325,103700,13512912100,192400,192900,192900,192400,297
+20250325,103600,13455685900,192900,192900,192900,192700,55
+20250325,103500,13445080300,193000,193000,193100,192700,341
+20250325,103400,13379260700,193000,192800,193200,192800,726
+20250325,103300,13239145500,192900,192900,193000,192700,618
+20250325,103200,13119951600,192900,192600,193000,192500,673
+20250325,103100,12990151400,192500,192400,192700,192400,1530
+20250325,103000,12695628300,192500,191700,192500,191700,1925
+20250325,102900,12325650300,191800,191700,191800,191600,188
+20250325,102800,12289603700,191700,191600,191700,191500,192
+20250325,102700,12252811700,191700,191400,191800,191400,369
+20250325,102600,12182106700,191500,191500,191600,191400,32
+20250325,102500,12175978300,191600,191500,191600,191200,15
+20250325,102400,12173106300,191500,191300,191600,191100,431
+20250325,102300,12090581800,191300,191000,191300,191000,243
+20250325,102200,12044139000,191100,191400,191400,191000,36
+20250325,102100,12037256500,191400,191400,191500,190800,768
+20250325,102000,11890371700,191400,191400,191500,191400,27
+20250325,101900,11885203800,191400,191600,191600,191400,118
+20250325,101800,11862606700,191600,191500,191600,191500,32
+20250325,101700,11856478400,191400,191400,191500,191400,31
+20250325,101600,11850544600,191400,191500,191600,191400,59
+20250325,101500,11839245000,191600,191700,191700,191500,776
+20250325,101400,11690493600,191600,191400,191600,191300,145
+20250325,101300,11662728200,191400,191300,191400,191200,46
+20250325,101200,11653928300,191300,191100,191500,191100,507
+20250325,101100,11556914200,191100,190800,191100,190800,349
+20250325,101000,11490247800,190700,190700,190800,190700,74
+20250325,100900,11476133600,190700,190500,190800,190400,73
+20250325,100800,11462214800,190300,190600,190800,190300,322
+20250325,100700,11400918600,190600,190500,190700,190500,104
+20250325,100600,11381091300,190600,190500,190600,190500,50
+20250325,100500,11371563000,190500,190500,190500,190200,1120
+20250325,100400,11158406900,190500,190800,190800,190500,345
+20250325,100300,11092632300,190800,190800,190800,190800,12
+20250325,100200,11090342700,190700,190900,190900,190700,76
+20250325,100100,11075845500,190800,190800,191100,190800,149
+20250325,100000,11047398400,190700,190100,190900,190100,510
+20250325,095900,10950314300,190200,190200,190200,190000,105
+20250325,095800,10930351300,190200,190000,190200,190000,57
+20250325,095700,10919520900,190000,190300,190300,190000,67
+20250325,095600,10906788700,190000,190100,190100,190000,127
+20250325,095500,10882655500,190400,190700,190700,190000,1174
+20250325,095400,10659151900,190700,190200,190700,190200,148
+20250325,095300,10630966700,190300,190200,190300,190200,226
+20250325,095200,10587979700,190300,190200,190300,190200,275
+20250325,095100,10535674500,190200,190000,190200,190000,77
+20250325,095000,10521036500,189500,189600,191500,189500,1584
+20250325,094900,10219095600,189800,189800,189900,189200,1400
+20250325,094800,9953648600,189600,190000,190000,189600,224
+20250325,094700,9911146500,189800,189700,189900,189700,190
+20250325,094600,9875075500,189600,189800,189800,189400,873
+20250325,094500,9709563300,189800,190100,190100,189700,486
+20250325,094400,9617292300,190100,190300,190300,189800,644
+20250325,094300,9494919400,190300,190500,190500,190200,673
+20250325,094200,9366840500,190500,190500,190500,190500,26
+20250325,094100,9361887500,190400,191400,191400,190300,1127
+20250325,094000,9147014300,191400,191400,191400,190900,369
+20250325,093900,9076404000,191400,190500,191400,190300,1472
+20250325,093800,8795180400,190500,190100,190500,189900,777
+20250325,093700,8647479200,190100,189900,190100,189700,584
+20250325,093600,8536545200,189900,189500,189900,189400,587
+20250325,093500,8425233400,189400,189500,189500,189400,299
+20250325,093400,8368590700,189400,189300,189600,189200,239
+20250325,093300,8323334500,189300,189300,189600,189100,790
+20250325,093200,8173861300,189200,189200,189600,189000,1376
+20250325,093100,7913358200,189500,189000,189500,188900,1119
+20250325,093000,7701794200,189000,189800,189800,188900,3115
+20250325,092900,7112524600,189800,189900,190000,189600,1012
+20250325,092800,6920332550,189900,190800,190800,189100,4224
+20250325,092700,6117000350,190900,191000,191000,190500,1252
+20250325,092600,5878221750,191000,191200,191400,190800,605
+20250325,092500,5762609150,191300,191100,191300,190800,1891
+20250325,092400,5401423450,191000,191000,191100,190900,474
+20250325,092300,5310903650,191000,191300,191300,190900,1572
+20250325,092200,5010643650,191300,191400,191400,191200,168
+20250325,092100,4978494850,191400,191500,191600,191200,674
+20250325,092000,4849474950,191500,191600,191600,191500,111
+20250325,091900,4828209850,191500,191400,191700,191400,2685
+20250325,091800,4314058350,191300,191800,191800,191300,858
+20250325,091700,4149701750,191700,191800,191900,191600,801
+20250325,091600,3996109850,191800,191900,192100,191700,651
+20250325,091500,3871238650,191900,192000,192100,191900,201
+20250325,091400,3832643150,191900,192100,192200,191900,194
+20250325,091300,3795379550,192100,191800,192200,191700,271
+20250325,091200,3743394250,191800,191800,191800,191700,326
+20250325,091100,3680876850,191800,192500,192500,191700,2616
+20250325,091000,3178806700,192500,192500,192600,192200,852
+20250325,090900,3014820200,192600,192300,192700,192100,1007
+20250325,090800,2821026900,192200,192200,192200,191800,733
+20250325,090700,2680208100,192200,192000,192200,191600,588
+20250325,090600,2567337200,191600,191300,191700,191200,1951
+20250325,090500,2194214400,191200,191400,191400,190900,1424
+20250325,090400,1922009400,191400,191700,191800,191300,1886
+20250325,090300,1560720100,191700,192100,192100,191500,1440
+20250325,090200,1284493400,192100,192000,192700,192000,1323
+20250325,090100,1030293100,192000,193000,193700,192000,3156
+20250325,090000,422042700,192900,192200,193900,192200,2192

000250/min/candle-20250326.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183000,46326006250,182600,182600,182600,182600,3479
+20250326,182900,46326006250,182600,182600,182600,182600,0
+20250326,182800,46326006250,182600,182600,182600,182600,0
+20250326,182700,46326006250,182600,182600,182600,182600,0
+20250326,182600,46326006250,182600,182600,182600,182600,0
+20250326,182500,46326006250,182600,182600,182600,182600,0
+20250326,182400,46326006250,182600,182600,182600,182600,0
+20250326,182300,46326006250,182600,182600,182600,182600,0
+20250326,182200,46326006250,182600,182600,182600,182600,0
+20250326,182100,46326006250,182600,182600,182600,182600,0
+20250326,182000,46326006250,182600,182600,182600,182600,0
+20250326,181900,46326006250,182600,182600,182600,182600,0
+20250326,181800,46326006250,182600,182600,182600,182600,0
+20250326,181700,46326006250,182600,182600,182600,182600,0
+20250326,181600,46326006250,182600,182600,182600,182600,0
+20250326,181500,46326006250,182600,182600,182600,182600,0
+20250326,181400,46326006250,182600,182600,182600,182600,0
+20250326,181300,46326006250,182600,182600,182600,182600,0
+20250326,181200,46326006250,182600,182600,182600,182600,0
+20250326,181100,46326006250,182600,182600,182600,182600,0
+20250326,181000,46326006250,182600,182600,182600,182600,0
+20250326,180900,46326006250,182600,182600,182600,182600,0
+20250326,180800,46326006250,182600,182600,182600,182600,0
+20250326,180700,46326006250,182600,182600,182600,182600,0
+20250326,180600,46326006250,182600,182600,182600,182600,0
+20250326,180500,46326006250,182600,182600,182600,182600,0
+20250326,180400,46326006250,182600,182600,182600,182600,0
+20250326,180300,46326006250,182600,182600,182600,182600,0
+20250326,180200,46326006250,182600,182600,182600,182600,0
+20250326,180100,46326006250,182600,182600,182600,182600,0
+20250326,180000,46326006250,182600,182600,182600,182600,3479
+20250326,175900,46326006250,182600,182600,182600,182600,0
+20250326,175800,46326006250,182600,182600,182600,182600,0
+20250326,175700,46326006250,182600,182600,182600,182600,0
+20250326,175600,46326006250,182600,182600,182600,182600,0
+20250326,175500,46326006250,182600,182600,182600,182600,0
+20250326,175400,46326006250,182600,182600,182600,182600,0
+20250326,175300,46326006250,182600,182600,182600,182600,0
+20250326,175200,46326006250,182600,182600,182600,182600,0
+20250326,175100,46326006250,182600,182600,182600,182600,0
+20250326,175000,46326006250,182600,182600,182600,182600,0
+20250326,174900,46326006250,182600,182600,182600,182600,0
+20250326,174800,46326006250,182600,182600,182600,182600,0
+20250326,174700,46326006250,182600,182600,182600,182600,0
+20250326,174600,46326006250,182600,182600,182600,182600,0
+20250326,174500,46326006250,182600,182600,182600,182600,0
+20250326,174400,46326006250,182600,182600,182600,182600,0
+20250326,174300,46326006250,182600,182600,182600,182600,0
+20250326,174200,46326006250,182600,182600,182600,182600,0
+20250326,174100,46326006250,182600,182600,182600,182600,0
+20250326,174000,46326006250,182600,182600,182600,182600,0
+20250326,173900,46326006250,182600,182600,182600,182600,0
+20250326,173800,46326006250,182600,182600,182600,182600,0
+20250326,173700,46326006250,182600,182600,182600,182600,0
+20250326,173600,46326006250,182600,182600,182600,182600,0
+20250326,173500,46326006250,182600,182600,182600,182600,0
+20250326,173400,46326006250,182600,182600,182600,182600,0
+20250326,173300,46326006250,182600,182600,182600,182600,0
+20250326,173200,46326006250,182600,182600,182600,182600,0
+20250326,173100,46326006250,182600,182600,182600,182600,0
+20250326,173000,46326006250,182600,182600,182600,182600,3479
+20250326,172900,46326006250,182600,182600,182600,182600,0
+20250326,172800,46326006250,182600,182600,182600,182600,0
+20250326,172700,46326006250,182600,182600,182600,182600,0
+20250326,172600,46326006250,182600,182600,182600,182600,0
+20250326,172500,46326006250,182600,182600,182600,182600,0
+20250326,172400,46326006250,182600,182600,182600,182600,0
+20250326,172300,46326006250,182600,182600,182600,182600,0
+20250326,172200,46326006250,182600,182600,182600,182600,0
+20250326,172100,46326006250,182600,182600,182600,182600,0
+20250326,172000,46326006250,182600,182600,182600,182600,0
+20250326,171900,46326006250,182600,182600,182600,182600,0
+20250326,171800,46326006250,182600,182600,182600,182600,0
+20250326,171700,46326006250,182600,182600,182600,182600,0
+20250326,171600,46326006250,182600,182600,182600,182600,0
+20250326,171500,46326006250,182600,182600,182600,182600,0
+20250326,171400,46326006250,182600,182600,182600,182600,0
+20250326,171300,46326006250,182600,182600,182600,182600,0
+20250326,171200,46326006250,182600,182600,182600,182600,0
+20250326,171100,46326006250,182600,182600,182600,182600,0
+20250326,171000,46326006250,182600,182600,182600,182600,0
+20250326,170900,46326006250,182600,182600,182600,182600,0
+20250326,170800,46326006250,182600,182600,182600,182600,0
+20250326,170700,46326006250,182600,182600,182600,182600,0
+20250326,170600,46326006250,182600,182600,182600,182600,0
+20250326,170500,46326006250,182600,182600,182600,182600,0
+20250326,170400,46326006250,182600,182600,182600,182600,0
+20250326,170300,46326006250,182600,182600,182600,182600,0
+20250326,170200,46326006250,182600,182600,182600,182600,0
+20250326,170100,46326006250,182600,182600,182600,182600,0
+20250326,170000,46326006250,182600,182600,182600,182600,3479
+20250326,165900,46326006250,182600,182600,182600,182600,0
+20250326,165800,46326006250,182600,182600,182600,182600,0
+20250326,165700,46326006250,182600,182600,182600,182600,0
+20250326,165600,46326006250,182600,182600,182600,182600,0
+20250326,165500,46326006250,182600,182600,182600,182600,0
+20250326,165400,46326006250,182600,182600,182600,182600,0
+20250326,165300,46326006250,182600,182600,182600,182600,0
+20250326,165200,46326006250,182600,182600,182600,182600,0
+20250326,165100,46326006250,182600,182600,182600,182600,0
+20250326,165000,46326006250,182600,182600,182600,182600,0
+20250326,164900,46326006250,182600,182600,182600,182600,0
+20250326,164800,46326006250,182600,182600,182600,182600,0
+20250326,164700,46326006250,182600,182600,182600,182600,0
+20250326,164600,46326006250,182600,182600,182600,182600,0
+20250326,164500,46326006250,182600,182600,182600,182600,0
+20250326,164400,46326006250,182600,182600,182600,182600,0
+20250326,164300,46326006250,182600,182600,182600,182600,0
+20250326,164200,46326006250,182600,182600,182600,182600,0
+20250326,164100,46326006250,182600,182600,182600,182600,0
+20250326,164000,46326006250,182600,182600,182600,182600,0
+20250326,163900,46326006250,182600,182600,182600,182600,0
+20250326,163800,46326006250,182600,182600,182600,182600,0
+20250326,163700,46326006250,182600,182600,182600,182600,0
+20250326,163600,46326006250,182600,182600,182600,182600,0
+20250326,163500,46326006250,182600,182600,182600,182600,0
+20250326,163400,46326006250,182600,182600,182600,182600,0
+20250326,163300,46326006250,182600,182600,182600,182600,0
+20250326,163200,46326006250,182600,182600,182600,182600,0
+20250326,163100,46326006250,182600,182600,182600,182600,0
+20250326,163000,46326006250,182600,182600,182600,182600,3479
+20250326,162900,46326006250,182600,182600,182600,182600,0
+20250326,162800,46326006250,182600,182600,182600,182600,0
+20250326,162700,46326006250,182600,182600,182600,182600,0
+20250326,162600,46326006250,182600,182600,182600,182600,0
+20250326,162500,46326006250,182600,182600,182600,182600,0
+20250326,162400,46326006250,182600,182600,182600,182600,0
+20250326,162300,46326006250,182600,182600,182600,182600,0
+20250326,162200,46326006250,182600,182600,182600,182600,0
+20250326,162100,46326006250,182600,182600,182600,182600,0
+20250326,162000,46326006250,182600,182600,182600,182600,0
+20250326,161900,46326006250,182600,182600,182600,182600,0
+20250326,161800,46326006250,182600,182600,182600,182600,0
+20250326,161700,46326006250,182600,182600,182600,182600,0
+20250326,161600,46326006250,182600,182600,182600,182600,0
+20250326,161500,46326006250,182600,182600,182600,182600,0
+20250326,161400,46326006250,182600,182600,182600,182600,0
+20250326,161300,46326006250,182600,182600,182600,182600,0
+20250326,161200,46326006250,182600,182600,182600,182600,0
+20250326,161100,46326006250,182600,182600,182600,182600,0
+20250326,161000,46326006250,182600,182600,182600,182600,0
+20250326,160900,46326006250,182600,182600,182600,182600,0
+20250326,160800,46326006250,182600,182600,182600,182600,0
+20250326,160700,46326006250,182600,182600,182600,182600,0
+20250326,160600,46326006250,182600,182600,182600,182600,0
+20250326,160500,46326006250,182600,182600,182600,182600,0
+20250326,160400,46326006250,182600,182600,182600,182600,0
+20250326,160300,46326006250,182600,182600,182600,182600,0
+20250326,160200,46326006250,182600,182600,182600,182600,0
+20250326,160100,46326006250,182600,182600,182600,182600,0
+20250326,160000,46326006250,182600,182600,182600,182600,3479
+20250326,155900,46326006250,182600,182600,182600,182600,0
+20250326,155800,46326006250,182600,182600,182600,182600,0
+20250326,155700,46326006250,182600,182600,182600,182600,0
+20250326,155600,46326006250,182600,182600,182600,182600,0
+20250326,155500,46326006250,182600,182600,182600,182600,0
+20250326,155400,46326006250,182600,182600,182600,182600,0
+20250326,155300,46326006250,182600,182600,182600,182600,0
+20250326,155200,46326006250,182600,182600,182600,182600,0
+20250326,155100,46326006250,182600,182600,182600,182600,0
+20250326,155000,46326006250,182600,182600,182600,182600,0
+20250326,154900,46326006250,182600,182600,182600,182600,0
+20250326,154800,46326006250,182600,182600,182600,182600,0
+20250326,154700,46326006250,182600,182600,182600,182600,0
+20250326,154600,46326006250,182600,182600,182600,182600,0
+20250326,154500,46326006250,182600,182600,182600,182600,0
+20250326,154400,46326006250,182600,182600,182600,182600,0
+20250326,154300,46326006250,182600,182600,182600,182600,0
+20250326,154200,46326006250,182600,182600,182600,182600,0
+20250326,154100,46326006250,182600,182600,182600,182600,0
+20250326,154000,46326006250,182600,182600,182600,182600,0
+20250326,153900,46326006250,182600,182600,182600,182600,0
+20250326,153800,46326006250,182600,182600,182600,182600,0
+20250326,153700,46326006250,182600,182600,182600,182600,0
+20250326,153600,46326006250,182600,182600,182600,182600,0
+20250326,153500,46326006250,182600,182600,182600,182600,0
+20250326,153400,46326006250,182600,182600,182600,182600,0
+20250326,153300,46326006250,182600,182600,182600,182600,0
+20250326,153200,46326006250,182600,182600,182600,182600,0
+20250326,153100,46326006250,182600,182600,182600,182600,0
+20250326,153000,46326006250,182600,182600,182600,182600,6958
+20250326,152900,45690740850,182700,182700,182700,182700,0
+20250326,152800,45690740850,182700,182700,182700,182700,0
+20250326,152700,45690740850,182700,182700,182700,182700,0
+20250326,152600,45690740850,182700,182700,182700,182700,0
+20250326,152500,45690740850,182700,182700,182700,182700,0
+20250326,152400,45690740850,182700,182700,182700,182700,0
+20250326,152300,45690740850,182700,182700,182700,182700,0
+20250326,152200,45690740850,182700,182700,182700,182700,0
+20250326,152100,45690740850,182700,182700,182700,182700,0
+20250326,152000,45690740850,182700,182700,182700,182700,0
+20250326,151900,45690740850,182700,182600,182700,182600,694
+20250326,151800,45563979950,182600,182500,182800,182500,826
+20250326,151700,45413064850,182500,182600,182600,182500,507
+20250326,151600,45320494550,182600,182600,182600,182500,492
+20250326,151500,45230679750,182700,182200,182800,182200,1827
+20250326,151400,44896992950,182200,182100,182300,182100,1153
+20250326,151300,44686952950,182100,182200,182300,182000,868
+20250326,151200,44528910550,182000,182000,182000,181100,1146
+20250326,151100,44320894650,181900,182100,182200,181800,1528
+20250326,151000,44042865150,182100,182400,182500,182100,341
+20250326,150900,43980712050,182400,182100,182400,182000,354
+20250326,150800,43916171150,182200,182200,182300,182100,448
+20250326,150700,43834560950,182200,181900,182200,181900,410
+20250326,150600,43759945550,181900,181800,181900,181700,44
+20250326,150500,43751946250,181800,181600,181800,181500,277
+20250326,150400,43701635550,181600,181400,181600,181400,418
+20250326,150300,43625793350,181600,181400,181600,181300,60
+20250326,150200,43614908700,181400,181500,181500,181400,698
+20250326,150100,43488257800,181500,181600,181700,181500,686
+20250326,150000,43363682200,181700,181700,181900,181700,384
+20250326,145900,43293899900,181700,181700,181800,181700,60
+20250326,145800,43282997100,181700,181800,181800,181700,35
+20250326,145700,43276635700,181700,181900,181900,181700,727
+20250326,145600,43144452700,181900,181900,182000,181900,52
+20250326,145500,43134992400,182000,181900,182000,181900,105
+20250326,145400,43115892500,182100,181900,182100,181900,90
+20250326,145300,43099519800,182000,182000,182000,182000,155
+20250326,145200,43071309800,182000,181900,182000,181900,322
+20250326,145100,43012706500,181900,182000,182100,181900,17
+20250326,145000,43009611600,181800,182000,182000,181700,184
+20250326,144900,42976158300,182000,181900,182000,181900,31
+20250326,144800,42970518900,181900,181900,182100,181900,146
+20250326,144700,42943945600,181900,182000,182000,181900,18
+20250326,144600,42940670800,182100,182100,182200,182100,57
+20250326,144500,42930288400,181800,182000,182400,181800,256
+20250326,144400,42883643500,182000,181800,182000,181800,106
+20250326,144300,42864363100,181800,181700,181900,181700,82
+20250326,144200,42849454600,181900,181800,181900,181700,45
+20250326,144100,42841271700,181800,181800,181800,181700,20
+20250326,144000,42837636300,181800,181800,181900,181700,72
+20250326,143900,42824546500,181900,181700,181900,181700,60
+20250326,143800,42813636800,181700,181800,181800,181700,17
+20250326,143700,42810547600,181800,181900,181900,181800,53
+20250326,143600,42800911500,181900,181800,181900,181800,122
+20250326,143500,42778731600,181800,181800,181800,181700,180
+20250326,143400,42746017800,181900,182000,182000,181900,21
+20250326,143300,42742196500,181800,182000,182000,181700,389
+20250326,143200,42671412100,182000,181900,182000,181900,43
+20250326,143100,42663589900,181900,181800,181900,181700,30
+20250326,143000,42658136000,181800,182000,182000,181700,26
+20250326,142900,42653408300,181700,181700,182100,181700,65
+20250326,142800,42641586200,181800,181800,181800,181700,535
+20250326,142700,42544328500,181700,181600,181700,181600,124
+20250326,142600,42521805900,181600,181700,181700,181600,63
+20250326,142500,42510359300,181700,181700,181800,181700,38
+20250326,142400,42503454200,181700,181700,181800,181700,380
+20250326,142300,42434407300,181700,181700,181800,181700,27
+20250326,142200,42429501200,181800,181800,181900,181700,176
+20250326,142100,42397507500,181800,182100,182100,181800,428
+20250326,142000,42319622600,182200,182100,182200,182000,40
+20250326,141900,42312339650,182100,182100,182200,182100,216
+20250326,141800,42272992450,182100,182200,182300,182000,414
+20250326,141700,42197592650,182200,182500,182500,182200,45
+20250326,141600,42189385350,182500,182300,182500,182300,144
+20250326,141500,42163125050,182200,182200,182300,182200,52
+20250326,141400,42153648950,182200,182200,182200,182100,94
+20250326,141300,42136522750,182200,182300,182300,182100,85
+20250326,141200,42121035050,182400,182300,182400,182300,31
+20250326,141100,42115383550,182400,182200,182400,182200,73
+20250326,141000,42102078250,182200,182000,182400,181900,253
+20250326,140900,42055986950,182000,182200,182400,182000,263
+20250326,140800,42008082150,182200,182200,182200,182100,297
+20250326,140700,41953976250,182200,182200,182200,182100,95
+20250326,140600,41936670250,182200,181900,182400,181900,549
+20250326,140500,41836623650,181900,181800,182000,181800,153
+20250326,140400,41808786750,181800,181700,181800,181600,149
+20250326,140300,41781719950,181700,181700,181700,181600,60
+20250326,140200,41770818550,181600,181700,181700,181600,110
+20250326,140100,41750831950,181700,181700,181800,181700,39
+20250326,140000,41743745050,181700,181700,181700,181600,106
+20250326,135900,41724490250,181600,181500,181600,181500,42
+20250326,135800,41716863550,181400,181800,181800,181400,755
+20250326,135700,41579760350,181800,182000,182000,181600,103
+20250326,135600,41561047150,182000,181400,182000,181400,615
+20250326,135500,41449368850,181400,181400,181400,181300,574
+20250326,135400,41345245950,181400,181400,181400,181400,207
+20250326,135300,41307696150,181400,181400,181500,181400,162
+20250326,135200,41278294550,181500,181400,181500,181400,19
+20250326,135100,41274847150,181400,181400,181400,181300,39
+20250326,135000,41267774450,181400,181100,181500,181000,130
+20250326,134900,41244204750,181100,181100,181100,181000,148
+20250326,134800,41217403750,181100,181100,181100,181100,125
+20250326,134700,41194766250,181100,181200,181200,181100,190
+20250326,134600,41160354150,181200,181200,181200,181100,101
+20250326,134500,41142054550,181200,181100,181200,181100,55
+20250326,134400,41132093550,181100,181300,181300,181000,2236
+20250326,134300,40727222850,181400,181300,181400,181300,65
+20250326,134200,40715438050,181400,181400,181600,181400,224
+20250326,134100,40674802150,181500,181600,181700,181500,186
+20250326,134000,40641036050,181600,181600,181600,181500,69
+20250326,133900,40628507550,181500,181500,181500,181400,119
+20250326,133800,40606915750,181600,181700,181700,181200,1215
+20250326,133700,40386405450,181700,181800,181800,181600,403
+20250326,133600,40313197950,181800,182100,182200,181800,514
+20250326,133500,40219682150,182100,182100,182100,182000,67
+20250326,133400,40207486950,182100,182100,182100,182100,78
+20250326,133300,40193283150,182100,182100,182100,182000,194
+20250326,133200,40157956950,182100,182300,182400,182100,255
+20250326,133100,40111471850,182300,182300,182400,182300,81
+20250326,133000,40096704850,182400,182300,182400,182000,225
+20250326,132900,40055676650,182400,182400,182400,182300,21
+20250326,132800,40051847150,182400,182100,182400,182100,69
+20250326,132700,40039268950,182000,182200,182200,182000,239
+20250326,132600,39995740450,182200,182000,182400,182000,49
+20250326,132500,39986812850,182000,182400,182600,182000,622
+20250326,132400,39873514950,182400,182400,182700,182400,94
+20250326,132300,39856356550,182500,182200,182800,182200,160
+20250326,132200,39827156350,182100,182200,182200,182100,105
+20250326,132100,39808026350,182200,182200,182200,182200,54
+20250326,132000,39798187550,182100,182300,182500,182000,235
+20250326,131900,39755324250,182400,182000,182400,182000,242
+20250326,131800,39711214650,182000,182000,182000,181900,253
+20250326,131700,39665169950,182000,181800,182000,181700,121
+20250326,131600,39643162350,182000,182300,182500,181500,1043
+20250326,131500,39453516650,182100,182100,182500,182100,138
+20250326,131400,39428349650,182100,182400,182400,182100,150
+20250326,131300,39401007450,182400,182500,182500,182200,378
+20250326,131200,39332068650,182400,182300,182400,182300,50
+20250326,131100,39322949550,182400,182300,182500,182300,44
+20250326,131000,39314921450,182300,182400,182600,182200,148
+20250326,130900,39287918550,182300,182300,182400,181900,319
+20250326,130800,39229834450,182300,182200,182400,182200,95
+20250326,130700,39212516750,182200,182400,182500,182200,152
+20250326,130600,39184796150,182400,182400,182400,182200,45
+20250326,130500,39176592650,182100,182800,183200,182100,897
+20250326,130400,39012787850,182800,182300,183800,182300,1812
+20250326,130300,38681244150,182300,182400,182400,182200,14
+20250326,130200,38678691950,182400,182100,182400,182100,120
+20250326,130100,38656822050,182100,182000,182100,181900,67
+20250326,130000,38644625650,182000,181900,182000,181900,52
+20250326,125900,38635162150,182000,181900,182000,181800,35
+20250326,125800,38628796450,181800,181800,181900,181700,308
+20250326,125700,38572801150,181600,182000,182000,181400,495
+20250326,125600,38482869750,182000,182000,182100,181800,152
+20250326,125500,38455207850,182100,182300,182500,182000,311
+20250326,125400,38398560450,182300,182800,182900,182300,425
+20250326,125300,38320969350,182700,182800,182900,182700,151
+20250326,125200,38293367350,182800,182900,183100,182700,221
+20250326,125100,38252954150,183100,183000,183100,183000,472
+20250326,125000,38166553550,183000,183000,183000,182900,156
+20250326,124900,38138019850,182900,182700,182900,182600,130
+20250326,124800,38114258050,182600,182500,182600,182400,100
+20250326,124700,38096005750,182400,182600,182600,182400,229
+20250326,124600,38054214050,182600,182500,182600,182500,283
+20250326,124500,38002550250,182500,182600,182600,182200,139
+20250326,124400,37977182950,182600,182500,182600,182200,205
+20250326,124300,37939763950,182200,182200,182800,182100,392
+20250326,124200,37868220950,182000,181900,182450,181900,579
+20250326,124100,37762734900,181700,181700,181700,181600,52
+20250326,124000,37753288800,181700,181600,181700,181600,12
+20250326,123900,37751108800,181600,181500,181600,181400,136
+20250326,123800,37726424100,181400,181200,181400,181100,209
+20250326,123700,37688561300,181300,182000,182100,181300,817
+20250326,123600,37540220800,182100,183000,183000,181500,1985
+20250326,123500,37178626500,182900,183000,183000,182800,88
+20250326,123400,37162532800,182800,183000,183000,182800,71
+20250326,123300,37149544100,183100,182600,183100,182600,76
+20250326,123200,37135637500,182600,183000,183000,182600,118
+20250326,123100,37114049400,183000,183100,183200,183000,182
+20250326,123000,37080724900,183100,182800,183100,182800,270
+20250326,122900,37031324100,182700,183000,183000,182600,182
+20250326,122800,36998053400,182900,183000,183000,182800,120
+20250326,122700,36976101900,183000,183100,183100,183000,6
+20250326,122600,36975003700,183000,182900,183100,182900,206
+20250326,122500,36937305600,182900,182800,183000,182800,240
+20250326,122400,36893414900,182900,182900,182900,182800,36
+20250326,122300,36886831300,182900,182800,182900,182800,60
+20250326,122200,36875858500,182800,182900,182900,182800,14
+20250326,122100,36873298300,182800,182700,182800,182600,64
+20250326,122000,36861604100,182700,182700,182800,182700,117
+20250326,121900,36840226200,182800,182500,182800,182500,72
+20250326,121800,36827077400,182500,182500,182500,182500,22
+20250326,121700,36823062400,182500,182500,182700,182400,135
+20250326,121600,36798419600,182500,182500,182700,182400,141
+20250326,121500,36772676200,182600,182600,182600,182500,151
+20250326,121400,36745106700,182700,182800,182800,182600,301
+20250326,121300,36690124100,182800,182800,182800,182800,50
+20250326,121200,36680984100,182800,182900,182900,182800,66
+20250326,121100,36668914400,182900,182900,182900,182900,82
+20250326,121000,36653916600,182900,182900,183000,182900,22
+20250326,120900,36649892300,182900,182900,183000,182900,223
+20250326,120800,36609100600,182900,182900,182900,182900,67
+20250326,120700,36596846300,182900,183000,183000,182900,441
+20250326,120600,36516146200,183000,183100,183100,183000,89
+20250326,120500,36499855700,182900,182500,183100,182500,96
+20250326,120400,36482307800,182500,183000,183200,182400,331
+20250326,120300,36421872800,183400,183400,183400,182600,1397
+20250326,120200,36166131800,183500,183400,183500,183400,62
+20250326,120100,36154759500,183400,183600,183700,183400,53
+20250326,120000,36145028000,183600,183600,183700,183500,47
+20250326,115900,36136398300,183600,183400,183800,183200,364
+20250326,115800,36069640900,183300,183600,183600,183300,83
+20250326,115700,36054414400,183500,183900,184000,183500,516
+20250326,115600,35959589900,183800,184200,184200,183700,144
+20250326,115500,35933104400,184000,183800,184300,183700,647
+20250326,115400,35814036100,183800,183800,183900,183700,322
+20250326,115300,35754868300,184000,183600,184300,183400,1716
+20250326,115200,35439301000,183700,183300,184000,183200,2682
+20250326,115100,34946317900,183300,183100,183800,183100,813
+20250326,115000,34797144100,183100,183000,183200,183000,189
+20250326,114900,34762526900,183100,183000,183100,183000,407
+20250326,114800,34688025900,183100,182700,183100,182600,429
+20250326,114700,34609616300,182700,182600,182900,182600,105
+20250326,114600,34590423500,182600,182800,183000,182300,1167
+20250326,114500,34377175400,182700,182100,182800,181900,772
+20250326,114400,34236373500,182100,181400,182100,181200,588
+20250326,114300,34129472400,181500,181500,181900,181400,190
+20250326,114200,34094989300,181400,181400,181400,181300,174
+20250326,114100,34063427300,181400,181200,181400,181100,69
+20250326,114000,34050920900,181000,181100,181200,181000,93
+20250326,113900,34034080800,181100,181200,181300,181100,101
+20250326,113800,34015781200,181200,181200,181300,181200,27
+20250326,113700,34010886800,181000,181800,181800,180900,929
+20250326,113600,33842605600,182100,181350,182200,181350,283
+20250326,113500,33791133250,181400,181400,181500,181400,34
+20250326,113400,33784965250,181400,181400,181400,181300,38
+20250326,113300,33778073350,181700,181400,181700,181300,167
+20250326,113200,33747771350,181500,181400,181600,181400,93
+20250326,113100,33730891950,181400,181400,181500,181300,118
+20250326,113000,33709487250,181400,181300,181400,181300,192
+20250326,112900,33674665250,181400,181400,181400,181300,90
+20250326,112800,33658340250,181300,181300,181300,181300,65
+20250326,112700,33646555750,181100,181100,181200,181000,70
+20250326,112600,33633877950,181100,181300,181300,181100,174
+20250326,112500,33602358850,181300,181300,181400,181100,521
+20250326,112400,33507936250,181300,181600,181600,181300,173
+20250326,112300,33476541350,181600,181500,181700,181400,124
+20250326,112200,33454030650,181600,182000,182100,181600,688
+20250326,112100,33328879750,182000,182300,182600,182000,739
+20250326,112000,33194169250,182300,181600,183000,181600,1088
+20250326,111900,32995704650,181600,181500,181600,181400,978
+20250326,111800,32818194250,181500,181000,181500,181000,222
+20250326,111700,32777939950,181100,181200,181200,181000,260
+20250326,111600,32730839250,181300,181100,181400,181000,550
+20250326,111500,32631196250,181100,181100,181300,180800,484
+20250326,111400,32543563350,181000,180900,181000,180800,737
+20250326,111300,32410181950,180800,180600,180800,180600,51
+20250326,111200,32400965550,180600,180600,180600,180500,67
+20250326,111100,32388866850,180500,180500,180600,180500,14
+20250326,111000,32386339750,180600,180500,180600,180500,159
+20250326,110900,32357640150,180600,180600,180600,180500,60
+20250326,110800,32346808050,180500,180500,180600,180500,51
+20250326,110700,32337600050,180400,180400,180500,180200,263
+20250326,110600,32290169050,180400,180400,180500,180300,238
+20250326,110500,32247237450,180600,180600,180600,180500,149
+20250326,110400,32220328450,180500,180200,180500,180200,315
+20250326,110300,32163510150,180200,180400,180400,180200,297
+20250326,110200,32109978850,180400,180100,180400,180100,80
+20250326,110100,32095560350,180100,180600,180600,180100,355
+20250326,110000,32031577350,180400,180400,180600,180200,411
+20250326,105900,31957420950,180400,180400,180600,180300,650
+20250326,105800,31840172150,180500,180500,180600,180300,377
+20250326,105700,31772132250,180500,180400,180600,180400,53
+20250326,105600,31762566150,180500,180100,180500,180100,348
+20250326,105500,31699845350,180000,180000,180300,180000,810
+20250326,105400,31554004850,180000,180300,180300,180000,449
+20250326,105300,31473137650,180200,179600,180300,179500,858
+20250326,105200,31318841150,179600,179900,179900,179300,2385
+20250326,105100,30890560350,179900,180000,180000,179700,1835
+20250326,105000,30560615550,180000,180100,180200,179900,543
+20250326,104900,30462884250,180000,180000,180100,180000,67
+20250326,104800,30450823750,180000,180300,180600,179700,3077
+20250326,104700,29897105850,180400,180500,180900,180400,236
+20250326,104600,29854498950,180900,181300,182100,180400,2114
+20250326,104500,29472407250,180800,181400,181800,180800,1302
+20250326,104400,29236761750,181300,180900,181400,180900,252
+20250326,104300,29191104150,181000,180800,182500,180800,1160
+20250326,104200,28980631650,180900,181000,181000,180800,651
+20250326,104100,28862841150,181000,180800,181000,180800,167
+20250326,104000,28832632250,180800,180700,180900,180500,243
+20250326,103900,28788744800,180700,180550,180800,180500,408
+20250326,103800,28715030050,180600,180500,180600,180400,178
+20250326,103700,28682906550,180500,180600,180600,180300,393
+20250326,103600,28612010550,180600,180400,180800,180400,539
+20250326,103500,28514645850,180400,180000,180400,180000,385
+20250326,103400,28445296050,180100,180000,180300,180000,681
+20250326,103300,28322621250,180000,180000,180000,179900,1026
+20250326,103200,28137984450,180000,180200,180300,179800,1298
+20250326,103100,27904399850,180200,180300,180300,179900,1457
+20250326,103000,27642015250,180300,180700,180800,180200,1537
+20250326,102900,27364720650,180900,180900,180900,180700,759
+20250326,102800,27227504950,180900,181100,181400,180700,609
+20250326,102700,27117242450,181200,182000,182000,181000,1746
+20250326,102600,26800811950,181800,182600,182600,181500,1279
+20250326,102500,26568157550,182900,182100,182900,182000,584
+20250326,102400,26461685950,182200,182500,182700,182200,649
+20250326,102300,26343357350,182500,182000,182500,182000,216
+20250326,102200,26303996250,182000,182500,182500,181800,1219
+20250326,102100,26082098450,182700,183000,183100,182100,715
+20250326,102000,25951401250,183000,182900,183400,182800,956
+20250326,101900,25776425500,183400,182500,183400,182500,305
+20250326,101800,25720671100,182400,182200,182500,182100,668
+20250326,101700,25598934000,182200,183100,183400,182100,768
+20250326,101600,25458762700,183000,183400,183700,182500,1244
+20250326,101500,25230892900,183300,182500,183300,182300,753
+20250326,101400,25093362600,182500,182100,182700,181800,912
+20250326,101300,24927264800,182200,182500,182800,181900,2539
+20250326,101200,24464630500,182400,183700,183700,182300,4023
+20250326,101100,23729390400,183500,184300,184300,183500,1226
+20250326,101000,23503987300,184200,184200,184300,184000,514
+20250326,100900,23409335500,184100,184700,185300,183900,2710
+20250326,100800,22908894800,184500,185000,185000,184500,757
+20250326,100700,22769054100,185100,184900,185100,184600,1446
+20250326,100600,22501827050,184900,184400,185200,184400,1749
+20250326,100500,22178492750,184700,183700,184700,183200,2329
+20250326,100400,21750504950,183700,185000,185000,182600,2879
+20250326,100300,21221270350,185000,186700,186700,184800,4440
+20250326,100200,20396245850,186600,187200,187500,186300,4127
+20250326,100100,19624755900,187000,190900,191200,186900,8313
+20250326,100000,18048753700,190500,188000,191000,186800,16517
+20250326,095900,14928520600,188000,185900,188000,185400,9223
+20250326,095800,13203319200,185900,183400,186100,183200,5993
+20250326,095700,12094693200,183400,182700,183450,182700,1284
+20250326,095600,11859531700,182800,181600,182900,181500,2756
+20250326,095500,11357121500,181500,181100,181600,181100,844
+20250326,095400,11203990300,181000,180400,181000,180400,748
+20250326,095300,11068731100,180500,180200,180800,180200,632
+20250326,095200,10954615500,180300,180000,180400,180000,559
+20250326,095100,10853900600,180100,179700,180100,179600,1562
+20250326,095000,10572819700,179700,179600,179900,179500,395
+20250326,094900,10501837200,179600,179600,179700,179500,135
+20250326,094800,10477591200,179700,179700,179800,179300,348
+20250326,094700,10415099400,179700,179400,179700,179300,567
+20250326,094600,10313365600,179400,179400,179500,179300,237
+20250326,094500,10270855900,179400,179400,179500,179300,651
+20250326,094400,10154057700,179200,179300,179500,179200,469
+20250326,094300,10069963400,179300,179500,179500,179100,844
+20250326,094200,9918685600,179500,179700,179700,179300,652
+20250326,094100,9801601100,179700,179600,179700,179200,718
+20250326,094000,9672745400,179400,179600,179600,178900,3919
+20250326,093900,8970757400,179600,179900,180200,179600,1174
+20250326,093800,8759625200,179900,180050,180100,179900,601
+20250326,093700,8651442300,180000,180100,180200,180000,423
+20250326,093600,8575296400,180100,180500,180500,180000,333
+20250326,093500,8515315600,180200,179500,180600,179500,2549
+20250326,093400,8056560050,179400,179300,179400,179200,796
+20250326,093300,7913833700,179300,179100,179400,179100,890
+20250326,093200,7754378700,179100,179300,179400,178900,1434
+20250326,093100,7497595900,179300,179200,179400,179000,551
+20250326,093000,7398877200,179100,179300,179400,179000,1364
+20250326,092900,7154550700,179300,180100,180100,179200,3310
+20250326,092800,6559429000,180000,180300,180400,180000,3245
+20250326,092700,5974892900,180400,180700,180800,180400,1561
+20250326,092600,5693074600,180700,181000,181100,180700,845
+20250326,092500,5540290800,181000,181200,181200,180900,336
+20250326,092400,5479456200,181300,181000,181500,180900,529
+20250326,092300,5383658000,181300,181400,181500,180900,856
+20250326,092200,5228649400,181500,181800,181800,181200,455
+20250326,092100,5146133900,181700,181600,181700,181400,489
+20250326,092000,5057318700,181800,181100,181800,180800,1009
+20250326,091900,4874348500,181300,180900,181300,180700,1808
+20250326,091800,4547133200,180900,181500,181500,180500,2418
+20250326,091700,4109242400,181600,182000,182100,181500,1166
+20250326,091600,3897356400,181900,181900,182500,181900,533
+20250326,091500,3800331800,182000,182200,182200,181600,1149
+20250326,091400,3591311000,182100,181600,182500,181600,1868
+20250326,091300,3251238400,181600,182100,182400,181600,1221
+20250326,091200,3028973000,182400,182100,182500,181600,1211
+20250326,091100,2808625400,182200,181900,182400,181800,1183
+20250326,091000,2593287100,181900,181800,182000,181200,1765
+20250326,090900,2272636900,181800,182700,182700,181800,2231
+20250326,090800,1866282800,182600,183800,183800,182600,1297
+20250326,090700,1628688800,183900,184300,184500,183900,1286
+20250326,090600,1391900300,184300,185000,185000,184300,824
+20250326,090500,1239767200,184800,184800,185200,184700,298
+20250326,090400,1184689600,184700,185100,185300,184500,2121
+20250326,090300,792166600,185100,185200,185400,184400,1099
+20250326,090200,588891200,185200,185200,185600,185200,398
+20250326,090100,515115900,185500,185800,186600,185100,731
+20250326,090000,379552900,185700,185700,186900,185500,2044

000250/min/candle-20250327.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183000,22290896800,180000,180000,180000,180000,5644
+20250327,182900,22290896800,180000,180000,180000,180000,0
+20250327,182800,22290896800,180000,180000,180000,180000,0
+20250327,182700,22290896800,180000,180000,180000,180000,0
+20250327,182600,22290896800,180000,180000,180000,180000,0
+20250327,182500,22290896800,180000,180000,180000,180000,0
+20250327,182400,22290896800,180000,180000,180000,180000,0
+20250327,182300,22290896800,180000,180000,180000,180000,0
+20250327,182200,22290896800,180000,180000,180000,180000,0
+20250327,182100,22290896800,180000,180000,180000,180000,0
+20250327,182000,22290896800,180000,180000,180000,180000,0
+20250327,181900,22290896800,180000,180000,180000,180000,0
+20250327,181800,22290896800,180000,180000,180000,180000,0
+20250327,181700,22290896800,180000,180000,180000,180000,0
+20250327,181600,22290896800,180000,180000,180000,180000,0
+20250327,181500,22290896800,180000,180000,180000,180000,0
+20250327,181400,22290896800,180000,180000,180000,180000,0
+20250327,181300,22290896800,180000,180000,180000,180000,0
+20250327,181200,22290896800,180000,180000,180000,180000,0
+20250327,181100,22290896800,180000,180000,180000,180000,0
+20250327,181000,22290896800,180000,180000,180000,180000,0
+20250327,180900,22290896800,180000,180000,180000,180000,0
+20250327,180800,22290896800,180000,180000,180000,180000,0
+20250327,180700,22290896800,180000,180000,180000,180000,0
+20250327,180600,22290896800,180000,180000,180000,180000,0
+20250327,180500,22290896800,180000,180000,180000,180000,0
+20250327,180400,22290896800,180000,180000,180000,180000,0
+20250327,180300,22290896800,180000,180000,180000,180000,0
+20250327,180200,22290896800,180000,180000,180000,180000,0
+20250327,180100,22290896800,180000,180000,180000,180000,0
+20250327,180000,22290896800,180000,180000,180000,180000,5644
+20250327,175900,22290896800,180000,180000,180000,180000,0
+20250327,175800,22290896800,180000,180000,180000,180000,0
+20250327,175700,22290896800,180000,180000,180000,180000,0
+20250327,175600,22290896800,180000,180000,180000,180000,0
+20250327,175500,22290896800,180000,180000,180000,180000,0
+20250327,175400,22290896800,180000,180000,180000,180000,0
+20250327,175300,22290896800,180000,180000,180000,180000,0
+20250327,175200,22290896800,180000,180000,180000,180000,0
+20250327,175100,22290896800,180000,180000,180000,180000,0
+20250327,175000,22290896800,180000,180000,180000,180000,0
+20250327,174900,22290896800,180000,180000,180000,180000,0
+20250327,174800,22290896800,180000,180000,180000,180000,0
+20250327,174700,22290896800,180000,180000,180000,180000,0
+20250327,174600,22290896800,180000,180000,180000,180000,0
+20250327,174500,22290896800,180000,180000,180000,180000,0
+20250327,174400,22290896800,180000,180000,180000,180000,0
+20250327,174300,22290896800,180000,180000,180000,180000,0
+20250327,174200,22290896800,180000,180000,180000,180000,0
+20250327,174100,22290896800,180000,180000,180000,180000,0
+20250327,174000,22290896800,180000,180000,180000,180000,0
+20250327,173900,22290896800,180000,180000,180000,180000,0
+20250327,173800,22290896800,180000,180000,180000,180000,0
+20250327,173700,22290896800,180000,180000,180000,180000,0
+20250327,173600,22290896800,180000,180000,180000,180000,0
+20250327,173500,22290896800,180000,180000,180000,180000,0
+20250327,173400,22290896800,180000,180000,180000,180000,0
+20250327,173300,22290896800,180000,180000,180000,180000,0
+20250327,173200,22290896800,180000,180000,180000,180000,0
+20250327,173100,22290896800,180000,180000,180000,180000,0
+20250327,173000,22290896800,180000,180000,180000,180000,5644
+20250327,172900,22290896800,180000,180000,180000,180000,0
+20250327,172800,22290896800,180000,180000,180000,180000,0
+20250327,172700,22290896800,180000,180000,180000,180000,0
+20250327,172600,22290896800,180000,180000,180000,180000,0
+20250327,172500,22290896800,180000,180000,180000,180000,0
+20250327,172400,22290896800,180000,180000,180000,180000,0
+20250327,172300,22290896800,180000,180000,180000,180000,0
+20250327,172200,22290896800,180000,180000,180000,180000,0
+20250327,172100,22290896800,180000,180000,180000,180000,0
+20250327,172000,22290896800,180000,180000,180000,180000,0
+20250327,171900,22290896800,180000,180000,180000,180000,0
+20250327,171800,22290896800,180000,180000,180000,180000,0
+20250327,171700,22290896800,180000,180000,180000,180000,0
+20250327,171600,22290896800,180000,180000,180000,180000,0
+20250327,171500,22290896800,180000,180000,180000,180000,0
+20250327,171400,22290896800,180000,180000,180000,180000,0
+20250327,171300,22290896800,180000,180000,180000,180000,0
+20250327,171200,22290896800,180000,180000,180000,180000,0
+20250327,171100,22290896800,180000,180000,180000,180000,0
+20250327,171000,22290896800,180000,180000,180000,180000,0
+20250327,170900,22290896800,180000,180000,180000,180000,0
+20250327,170800,22290896800,180000,180000,180000,180000,0
+20250327,170700,22290896800,180000,180000,180000,180000,0
+20250327,170600,22290896800,180000,180000,180000,180000,0
+20250327,170500,22290896800,180000,180000,180000,180000,0
+20250327,170400,22290896800,180000,180000,180000,180000,0
+20250327,170300,22290896800,180000,180000,180000,180000,0
+20250327,170200,22290896800,180000,180000,180000,180000,0
+20250327,170100,22290896800,180000,180000,180000,180000,0
+20250327,170000,22290896800,180000,180000,180000,180000,5644
+20250327,165900,22290896800,180000,180000,180000,180000,0
+20250327,165800,22290896800,180000,180000,180000,180000,0
+20250327,165700,22290896800,180000,180000,180000,180000,0
+20250327,165600,22290896800,180000,180000,180000,180000,0
+20250327,165500,22290896800,180000,180000,180000,180000,0
+20250327,165400,22290896800,180000,180000,180000,180000,0
+20250327,165300,22290896800,180000,180000,180000,180000,0
+20250327,165200,22290896800,180000,180000,180000,180000,0
+20250327,165100,22290896800,180000,180000,180000,180000,0
+20250327,165000,22290896800,180000,180000,180000,180000,0
+20250327,164900,22290896800,180000,180000,180000,180000,0
+20250327,164800,22290896800,180000,180000,180000,180000,0
+20250327,164700,22290896800,180000,180000,180000,180000,0
+20250327,164600,22290896800,180000,180000,180000,180000,0
+20250327,164500,22290896800,180000,180000,180000,180000,0
+20250327,164400,22290896800,180000,180000,180000,180000,0
+20250327,164300,22290896800,180000,180000,180000,180000,0
+20250327,164200,22290896800,180000,180000,180000,180000,0
+20250327,164100,22290896800,180000,180000,180000,180000,0
+20250327,164000,22290896800,180000,180000,180000,180000,0
+20250327,163900,22290896800,180000,180000,180000,180000,0
+20250327,163800,22290896800,180000,180000,180000,180000,0
+20250327,163700,22290896800,180000,180000,180000,180000,0
+20250327,163600,22290896800,180000,180000,180000,180000,0
+20250327,163500,22290896800,180000,180000,180000,180000,0
+20250327,163400,22290896800,180000,180000,180000,180000,0
+20250327,163300,22290896800,180000,180000,180000,180000,0
+20250327,163200,22290896800,180000,180000,180000,180000,0
+20250327,163100,22290896800,180000,180000,180000,180000,0
+20250327,163000,22290896800,180000,180000,180000,180000,5644
+20250327,162900,22290896800,180000,180000,180000,180000,0
+20250327,162800,22290896800,180000,180000,180000,180000,0
+20250327,162700,22290896800,180000,180000,180000,180000,0
+20250327,162600,22290896800,180000,180000,180000,180000,0
+20250327,162500,22290896800,180000,180000,180000,180000,0
+20250327,162400,22290896800,180000,180000,180000,180000,0
+20250327,162300,22290896800,180000,180000,180000,180000,0
+20250327,162200,22290896800,180000,180000,180000,180000,0
+20250327,162100,22290896800,180000,180000,180000,180000,0
+20250327,162000,22290896800,180000,180000,180000,180000,0
+20250327,161900,22290896800,180000,180000,180000,180000,0
+20250327,161800,22290896800,180000,180000,180000,180000,0
+20250327,161700,22290896800,180000,180000,180000,180000,0
+20250327,161600,22290896800,180000,180000,180000,180000,0
+20250327,161500,22290896800,180000,180000,180000,180000,0
+20250327,161400,22290896800,180000,180000,180000,180000,0
+20250327,161300,22290896800,180000,180000,180000,180000,0
+20250327,161200,22290896800,180000,180000,180000,180000,0
+20250327,161100,22290896800,180000,180000,180000,180000,0
+20250327,161000,22290896800,180000,180000,180000,180000,0
+20250327,160900,22290896800,180000,180000,180000,180000,0
+20250327,160800,22290896800,180000,180000,180000,180000,0
+20250327,160700,22290896800,180000,180000,180000,180000,0
+20250327,160600,22290896800,180000,180000,180000,180000,0
+20250327,160500,22290896800,180000,180000,180000,180000,0
+20250327,160400,22290896800,180000,180000,180000,180000,0
+20250327,160300,22290896800,180000,180000,180000,180000,0
+20250327,160200,22290896800,180000,180000,180000,180000,0
+20250327,160100,22290896800,180000,180000,180000,180000,0
+20250327,160000,22290896800,180000,180000,180000,180000,5644
+20250327,155900,22290896800,180000,180000,180000,180000,0
+20250327,155800,22290896800,180000,180000,180000,180000,0
+20250327,155700,22290896800,180000,180000,180000,180000,0
+20250327,155600,22290896800,180000,180000,180000,180000,0
+20250327,155500,22290896800,180000,180000,180000,180000,0
+20250327,155400,22290896800,180000,180000,180000,180000,0
+20250327,155300,22290896800,180000,180000,180000,180000,0
+20250327,155200,22290896800,180000,180000,180000,180000,0
+20250327,155100,22290896800,180000,180000,180000,180000,0
+20250327,155000,22290896800,180000,180000,180000,180000,0
+20250327,154900,22290896800,180000,180000,180000,180000,0
+20250327,154800,22290896800,180000,180000,180000,180000,0
+20250327,154700,22290896800,180000,180000,180000,180000,0
+20250327,154600,22290896800,180000,180000,180000,180000,0
+20250327,154500,22290896800,180000,180000,180000,180000,0
+20250327,154400,22290896800,180000,180000,180000,180000,0
+20250327,154300,22290896800,180000,180000,180000,180000,0
+20250327,154200,22290896800,180000,180000,180000,180000,0
+20250327,154100,22290896800,180000,180000,180000,180000,0
+20250327,154000,22290896800,180000,180000,180000,180000,0
+20250327,153900,22290896800,180000,180000,180000,180000,0
+20250327,153800,22290896800,180000,180000,180000,180000,0
+20250327,153700,22290896800,180000,180000,180000,180000,0
+20250327,153600,22290896800,180000,180000,180000,180000,0
+20250327,153500,22290896800,180000,180000,180000,180000,0
+20250327,153400,22290896800,180000,180000,180000,180000,0
+20250327,153300,22290896800,180000,180000,180000,180000,0
+20250327,153200,22290896800,180000,180000,180000,180000,0
+20250327,153100,22290896800,180000,180000,180000,180000,0
+20250327,153000,22290896800,180000,180000,180000,180000,11288
+20250327,152900,21274976800,180000,180000,180000,180000,0
+20250327,152800,21274976800,180000,180000,180000,180000,0
+20250327,152700,21274976800,180000,180000,180000,180000,0
+20250327,152600,21274976800,180000,180000,180000,180000,0
+20250327,152500,21274976800,180000,180000,180000,180000,0
+20250327,152400,21274976800,180000,180000,180000,180000,0
+20250327,152300,21274976800,180000,180000,180000,180000,0
+20250327,152200,21274976800,180000,180000,180000,180000,0
+20250327,152100,21274976800,180000,180000,180000,180000,0
+20250327,152000,21274976800,180000,180000,180000,180000,0
+20250327,151900,21274976800,180000,180300,180400,179600,620
+20250327,151800,21163327200,180300,180300,180400,180200,391
+20250327,151700,21092851600,180200,180400,180500,180200,284
+20250327,151600,21041636200,180400,180300,180500,180300,106
+20250327,151500,21022511800,180300,180400,180500,180200,623
+20250327,151400,20910103600,180400,180200,180500,180200,240
+20250327,151300,20866812200,180200,180400,180600,180200,1771
+20250327,151200,20547119500,180400,180400,180500,180400,827
+20250327,151100,20397863000,180400,180200,180600,180200,641
+20250327,151000,20282267300,180200,180200,180300,180100,294
+20250327,150900,20229303200,180200,179700,180200,179700,387
+20250327,150800,20159620400,180100,180000,180200,179600,81
+20250327,150700,20145044300,180000,179900,180200,179600,863
+20250327,150600,19989731800,179800,179400,179900,179400,64
+20250327,150500,19978235700,179600,179900,179900,179300,598
+20250327,150400,19870977500,179900,179500,180000,179200,242
+20250327,150300,19827526700,180000,179200,180000,179000,2841
+20250327,150200,19318511800,179200,179300,179300,179100,712
+20250327,150100,19190910400,179300,179400,179400,179300,2200
+20250327,150000,18796422600,179400,179400,179500,179300,591
+20250327,145900,18690412700,179300,179400,179400,179300,506
+20250327,145800,18599638300,179400,179500,179500,179400,446
+20250327,145700,18519618800,179500,179500,179900,179400,607
+20250327,145600,18410637500,179500,179800,179800,179500,1150
+20250327,145500,18204193100,179800,179500,179800,179500,295
+20250327,145400,18151194500,179700,179800,179800,179600,60
+20250327,145300,18140418100,179600,179700,179900,179600,583
+20250327,145200,18035693200,179900,179800,179900,179800,221
+20250327,145100,17995956700,179800,179900,180200,179800,638
+20250327,145000,17881190100,179900,179800,179900,179800,55
+20250327,144900,17871296900,179800,179900,180000,179800,174
+20250327,144800,17839998200,179900,179900,180000,179900,353
+20250327,144700,17776476500,180000,180100,180200,180000,1278
+20250327,144600,17546327900,180100,180000,180400,180000,205
+20250327,144500,17509393100,180000,180300,180300,180000,425
+20250327,144400,17432861700,180300,180300,180300,180100,134
+20250327,144300,17408708300,180300,180300,180300,180300,15
+20250327,144200,17406003800,180300,180500,180500,180300,144
+20250327,144100,17380027100,180500,180300,180700,180300,145
+20250327,144000,17353862300,180400,180300,180400,180300,293
+20250327,143900,17301034300,180400,180300,180400,180200,233
+20250327,143800,17259027800,180300,180000,180400,180000,215
+20250327,143700,17220284200,180100,179900,180100,179900,105
+20250327,143600,17201389200,179900,179700,179900,179600,812
+20250327,143500,17055410000,179600,179800,179900,179600,971
+20250327,143400,16880884450,179800,180000,180000,179800,1356
+20250327,143300,16636891650,179900,180000,180000,179900,81
+20250327,143200,16622314450,179900,180000,180000,179900,183
+20250327,143100,16589376550,180100,180100,180100,180000,216
+20250327,143000,16550494950,180000,180200,180300,180000,375
+20250327,142900,16482955850,180000,180200,180500,180000,812
+20250327,142800,16336501150,180400,180300,180400,180300,75
+20250327,142700,16322978450,180300,180200,180300,180200,59
+20250327,142600,16312345050,180200,180300,180300,180200,84
+20250327,142500,16297200150,180300,180300,180500,180200,44
+20250327,142400,16289267250,180500,180400,180500,180300,76
+20250327,142300,16275556050,180600,180400,180600,180400,145
+20250327,142200,16249397850,180600,180500,180700,180200,106
+20250327,142100,16230269550,180700,181000,181000,180600,985
+20250327,142000,16052280050,181000,181000,181000,180400,114
+20250327,141900,16031670850,181300,181300,181300,180500,25
+20250327,141800,16027149350,181100,180600,181100,180400,510
+20250327,141700,15934950050,180700,180100,180700,180100,298
+20250327,141600,15881215050,180200,180200,180200,180100,74
+20250327,141500,15867887450,180200,180200,180200,180200,98
+20250327,141400,15850227850,180200,180000,180200,179900,336
+20250327,141300,15789709250,180200,180100,180200,179900,2809
+20250327,141200,15284011650,180100,180200,180300,180100,379
+20250327,141100,15215728550,180300,180300,180300,180300,7
+20250327,141000,15214466450,180300,180200,180300,180200,121
+20250327,140900,15192650550,180300,180200,180300,180200,36
+20250327,140800,15186163050,180200,180300,180300,180200,69
+20250327,140700,15173727750,180300,180200,180300,180100,215
+20250327,140600,15134989550,180100,180100,180100,180100,177
+20250327,140500,15103111850,180200,180200,180200,180200,10
+20250327,140400,15101309850,180200,180100,180200,180100,34
+20250327,140300,15095185450,180100,180100,180100,180000,180
+20250327,140200,15062768050,180100,180300,180300,180000,944
+20250327,140100,14892767150,180300,180300,180300,180100,654
+20250327,140000,14774906850,180300,180300,180300,180200,138
+20250327,135900,14750032050,180400,180400,180400,180300,143
+20250327,135800,14724247750,180400,180400,180400,180300,509
+20250327,135700,14632446750,180500,180400,180500,180400,17
+20250327,135600,14629378750,180400,180500,180500,180400,49
+20250327,135500,14620534350,180400,180400,180500,180400,201
+20250327,135400,14584266950,180500,180400,180500,180400,21
+20250327,135300,14580476550,180500,180400,180500,180400,26
+20250327,135200,14575784050,180500,180400,180500,180200,110
+20250327,135100,14555945650,180400,180500,180500,180400,114
+20250327,135000,14535378550,180500,180400,180500,180300,38
+20250327,134900,14528519950,180600,180400,180600,180300,66
+20250327,134800,14516613950,180300,180500,180500,180200,1233
+20250327,134700,14294183650,180500,180500,180500,180500,14
+20250327,134600,14291656650,180500,180500,180600,180400,177
+20250327,134500,14259710050,180500,180600,180600,180400,80
+20250327,134400,14245272650,180500,180600,180600,180500,655
+20250327,134300,14127043950,180600,180700,180700,180500,507
+20250327,134200,14035473150,180700,180700,180900,180600,407
+20250327,134100,13961929650,180700,180700,180800,180600,160
+20250327,134000,13933017750,180700,180800,180800,180600,1643
+20250327,133900,13636082450,180900,181000,181100,180900,178
+20250327,133800,13603862050,180900,180900,181200,180900,9
+20250327,133700,13602232450,181200,180900,181300,180900,264
+20250327,133600,13554469950,181300,181100,181300,181100,8
+20250327,133500,13553020850,180900,181100,181300,180900,478
+20250327,133400,13466520950,181300,181000,181300,181000,47
+20250327,133300,13458013350,181000,181200,181300,181000,536
+20250327,133200,13360940050,181200,181700,181700,181200,89
+20250327,133100,13344805050,181700,181300,181700,181300,23
+20250327,133000,13340634750,181700,181700,181700,181700,1
+20250327,132900,13340453050,181700,181300,181700,181300,38
+20250327,132800,13333563250,181300,181300,181300,181300,2
+20250327,132700,13333200650,181700,181500,181700,181300,179
+20250327,132600,13300731650,181700,181700,181700,181700,1
+20250327,132500,13300549950,181700,181600,181700,181500,359
+20250327,132400,13235380050,181600,181300,181600,181300,158
+20250327,132300,13206703150,181300,181500,181500,181300,3
+20250327,132200,13206158850,181500,181300,181500,181300,14
+20250327,132100,13203618650,181600,181700,182000,181300,387
+20250327,132000,13133416150,181700,181700,181700,181700,14
+20250327,131900,13130872350,181700,181700,181700,181700,15
+20250327,131800,13128146850,181700,181700,182000,181700,73
+20250327,131700,13114870150,181650,181800,181800,181600,20
+20250327,131600,13111236050,181800,181500,181800,181400,101
+20250327,131500,13092905650,181400,181800,181900,181400,67
+20250327,131400,13080722750,181800,181800,181800,181800,2
+20250327,131300,13080359150,181800,181800,181800,181700,149
+20250327,131200,13053284850,181700,181800,181850,181700,14
+20250327,131100,13050739700,181700,181800,181800,181600,65
+20250327,131000,13038928100,181700,181700,181800,181700,9
+20250327,130900,13037292300,181900,181900,181900,181800,33
+20250327,130800,13031290500,181900,181800,182000,181800,92
+20250327,130700,13014558300,181800,181500,181800,181500,369
+20250327,130600,12947554100,181500,181400,181500,181400,41
+20250327,130500,12940116600,181200,181400,181400,181200,2
+20250327,130400,12939754000,181400,181300,181400,181300,35
+20250327,130300,12933408000,181200,181200,181200,181200,9
+20250327,130200,12931777200,181400,181300,181400,181300,11
+20250327,130100,12929782800,181200,181200,181200,181200,17
+20250327,130000,12926702400,181200,181100,181200,181100,27
+20250327,125900,12921811300,181100,181200,181200,181100,8
+20250327,125800,12920361800,181200,181100,181200,181100,26
+20250327,125700,12915653000,181100,181200,181200,181100,41
+20250327,125600,12908227800,181100,181200,181200,181100,40
+20250327,125500,12900980200,181200,181200,181200,181000,37
+20250327,125400,12894282200,181200,181000,181200,181000,24
+20250327,125300,12889935600,181000,180900,181000,180900,104
+20250327,125200,12871117000,180900,180900,180900,180900,14
+20250327,125100,12868584400,180900,180900,180900,180900,7
+20250327,125000,12867318100,180900,180900,180900,180800,406
+20250327,124900,12793873000,180900,181000,181000,180900,16
+20250327,124800,12790978100,180800,180800,180800,180800,26
+20250327,124700,12786277300,180800,181100,181100,180800,654
+20250327,124600,12667978000,181100,181100,181100,181100,0
+20250327,124500,12667978000,181100,181000,181100,180900,33
+20250327,124400,12662007200,181000,181000,181000,181000,83
+20250327,124300,12646984200,181000,181000,181000,181000,85
+20250327,124200,12631599200,181000,181000,181000,181000,136
+20250327,124100,12606983200,181000,181000,181000,181000,37
+20250327,124000,12600286200,181000,181000,181000,181000,4
+20250327,123900,12599562200,181000,181000,181000,181000,9
+20250327,123800,12597933200,181000,181000,181000,181000,26
+20250327,123700,12593227200,181000,181200,181200,181000,200
+20250327,123600,12557017800,181200,181300,181300,181200,19
+20250327,123500,12553574600,181300,181500,181500,181300,2
+20250327,123400,12553211800,181400,181400,181400,181400,16
+20250327,123300,12550309400,181400,181100,181400,181100,237
+20250327,123200,12507333300,181100,181200,181200,181100,92
+20250327,123100,12490666400,181200,181000,181200,181000,115
+20250327,123000,12469839200,181000,180900,181100,180800,119
+20250327,122900,12448301400,181100,181100,181100,181100,1
+20250327,122800,12448120300,180800,180900,180900,180800,39
+20250327,122700,12441068400,181000,181000,181000,181000,316
+20250327,122600,12383872400,181200,181000,181200,180800,136
+20250327,122500,12359255400,181000,181000,181000,180900,75
+20250327,122400,12345687400,181000,181000,181000,180900,38
+20250327,122300,12338810400,181000,181000,181200,181000,112
+20250327,122200,12318518400,181000,181000,181100,181000,235
+20250327,122100,12275973200,181000,181000,181000,181000,15
+20250327,122000,12273258200,181000,181000,181100,181000,211
+20250327,121900,12235067000,180900,180900,180900,180900,0
+20250327,121800,12235067000,180900,180900,181000,180900,41
+20250327,121700,12227650000,180900,181300,181300,180900,1166
+20250327,121600,12016564900,181200,181200,181300,181200,88
+20250327,121500,12000618800,181200,181300,181300,181200,36
+20250327,121400,11994092600,181200,181200,181200,181200,18
+20250327,121300,11990831000,181200,181300,181400,181200,149
+20250327,121200,11963816200,181300,181300,181300,181200,23
+20250327,121100,11959646900,181300,181500,181500,181300,135
+20250327,121000,11935159700,181500,181600,181600,181400,16
+20250327,120900,11932255700,181700,181600,181700,181600,8
+20250327,120800,11930802300,181800,181800,181800,181800,45
+20250327,120700,11922621300,181400,181600,181800,181400,182
+20250327,120600,11889565100,181700,181600,181700,181000,1579
+20250327,120500,11603485800,181600,181600,181600,181600,15
+20250327,120400,11600761800,181600,181600,182000,181600,160
+20250327,120300,11571699800,181600,181700,181700,181600,164
+20250327,120200,11541916000,181700,181700,181800,181700,36
+20250327,120100,11535374200,181800,181700,182300,181700,68
+20250327,120000,11523005900,181700,182000,182000,181700,164
+20250327,115900,11493183900,182000,181900,182000,181900,50
+20250327,115800,11484085900,182000,182000,182000,182000,1
+20250327,115700,11483903900,181900,182300,182300,181900,101
+20250327,115600,11465531600,182200,182000,182200,182000,24
+20250327,115500,11461161800,182000,182000,182000,182000,1
+20250327,115400,11460979800,182000,182000,182000,182000,16
+20250327,115300,11458067800,182300,182300,182300,182300,45
+20250327,115200,11449864300,182300,181900,182300,181900,93
+20250327,115100,11432942100,182000,182200,182200,182000,49
+20250327,115000,11424023100,182000,182000,182000,182000,83
+20250327,114900,11408917100,181800,182400,182400,181800,251
+20250327,114800,11363253100,182400,182200,182400,182200,12
+20250327,114700,11361065300,182200,182200,182200,182200,0
+20250327,114600,11361065300,182200,182100,182200,182100,24
+20250327,114500,11356694600,182100,182100,182100,182100,3
+20250327,114400,11356148300,182200,182100,182200,182100,16
+20250327,114300,11353234600,182100,182100,182100,182100,21
+20250327,114200,11349410500,182100,182200,182200,182100,76
+20250327,114100,11335569200,182200,182200,182200,182100,4
+20250327,114000,11334840600,182200,182400,182400,182200,215
+20250327,113900,11295639800,182400,182400,182400,182400,122
+20250327,113800,11273387000,182400,182600,182600,182300,113
+20250327,113700,11252780800,182600,182600,182600,182600,26
+20250327,113600,11248033200,182400,182400,182600,182400,129
+20250327,113500,11224483600,182300,182200,182300,182200,15
+20250327,113400,11221749500,182200,182300,182300,182200,56
+20250327,113300,11211540800,182300,182300,182300,182300,6
+20250327,113200,11210447000,182200,182200,182500,182200,253
+20250327,113100,11164286300,182100,182100,182100,182100,50
+20250327,113000,11155181300,182000,181900,182000,181900,36
+20250327,112900,11148629400,182000,181900,182000,181900,29
+20250327,112800,11143353000,181900,181900,181900,181900,1
+20250327,112700,11143171100,182000,181900,182000,181900,26
+20250327,112600,11138441600,181800,181900,181900,181800,19
+20250327,112500,11134987300,181900,181700,181900,181600,153
+20250327,112400,11107195200,181600,181600,181600,181600,21
+20250327,112300,11103381600,181600,181600,181600,181400,280
+20250327,112200,11052555800,181600,181700,181700,181600,42
+20250327,112100,11044928400,181500,181700,181700,181500,27
+20250327,112000,11040027500,181700,181500,181700,181400,65
+20250327,111900,11028229600,181500,181700,181700,181500,255
+20250327,111800,10981932000,181700,181900,181900,181600,357
+20250327,111700,10917057200,181900,181900,182000,181900,60
+20250327,111600,10906141700,181900,181900,181900,181800,37
+20250327,111500,10899412900,181800,181800,182000,181800,73
+20250327,111400,10886141200,181800,181800,181800,181700,97
+20250327,111300,10868509900,181700,181700,181800,181700,33
+20250327,111200,10862513400,181900,181900,181900,181700,162
+20250327,111100,10833072000,181900,182000,182100,181900,53
+20250327,111000,10823426900,182000,182200,182300,182000,209
+20250327,110900,10785366900,182300,182200,182300,182100,121
+20250327,110800,10763317700,182100,182100,182100,182100,3
+20250327,110700,10762771400,181900,182100,182500,181900,211
+20250327,110600,10724307000,182100,181800,182100,181800,180
+20250327,110500,10691574700,181700,181500,181700,181500,63
+20250327,110400,10680132300,181500,181400,181800,181300,737
+20250327,110300,10546508300,181300,181700,181700,181300,599
+20250327,110200,10437812600,181700,181700,181700,181600,47
+20250327,110100,10429274200,181700,181600,181800,181500,120
+20250327,110000,10407479000,181600,181600,181800,181400,654
+20250327,105900,10288764300,181700,181700,181700,181600,241
+20250327,105800,10244979400,181800,181800,181900,181500,543
+20250327,105700,10146296600,181900,182200,182200,181800,707
+20250327,105600,10017612800,182200,182300,182300,182100,162
+20250327,105500,9988099500,182300,182600,182600,182300,375
+20250327,105400,9919685100,182700,182700,182700,182600,108
+20250327,105300,9899963800,182600,182700,182700,182600,35
+20250327,105200,9893572500,182700,182700,182700,182700,41
+20250327,105100,9886081800,182800,182700,182800,182700,75
+20250327,105000,9872376300,182800,182800,182900,182700,569
+20250327,104900,9768410200,182800,182800,182900,182800,16
+20250327,104800,9765485300,182900,182900,182900,182900,19
+20250327,104700,9762010200,182900,182800,182900,182800,39
+20250327,104600,9754880800,182700,182800,182800,182700,27
+20250327,104500,9749947800,182600,182600,182600,182600,11
+20250327,104400,9747939200,182900,182600,183000,182500,226
+20250327,104300,9706647500,182800,182600,182800,182500,60
+20250327,104200,9695689000,182600,182800,182800,182600,423
+20250327,104100,9618402800,183000,183000,183100,183000,16
+20250327,104000,9615474200,182800,182700,182800,182700,42
+20250327,103900,9607796900,182800,182800,182800,182800,174
+20250327,103800,9575989700,182800,182600,182800,182600,162
+20250327,103700,9546396100,182600,182600,182800,182500,343
+20250327,103600,9483762200,182600,182800,182800,182600,80
+20250327,103500,9469141400,182600,182800,182800,182500,273
+20250327,103400,9419298800,182600,183000,183000,182600,248
+20250327,103300,9373982100,182800,182800,183300,182800,83
+20250327,103200,9358808700,182800,182600,183500,182600,455
+20250327,103100,9275603400,182600,183100,183200,182600,585
+20250327,103000,9168630900,183100,183200,183200,183100,121
+20250327,102900,9146472800,183200,183100,183200,183100,5
+20250327,102800,9145556900,183100,183400,183900,183000,616
+20250327,102700,9032720100,183600,183400,183600,183400,9
+20250327,102600,9031068650,183400,183400,183400,183300,36
+20250327,102500,9024469250,183700,183600,183700,183400,72
+20250327,102400,9011253950,183500,183900,183900,183500,15
+20250327,102300,9008499050,183900,183600,183900,183500,161
+20250327,102200,8978909850,183600,183500,183600,183500,31
+20250327,102100,8973220550,183300,183300,183400,183300,32
+20250327,102000,8967353950,183300,183200,183300,183200,121
+20250327,101900,8945174850,183300,183200,183300,183200,272
+20250327,101800,8895327650,183200,183400,183500,183200,302
+20250327,101700,8839963750,183900,183400,183900,183200,357
+20250327,101600,8774448450,183500,183300,183500,183300,39
+20250327,101500,8767296350,183300,183400,183400,183100,163
+20250327,101400,8737418150,183300,183500,183500,183200,395
+20250327,101300,8664988350,183900,183600,183900,183400,47
+20250327,101200,8656354250,183400,183700,183700,183300,388
+20250327,101100,8585166950,183700,183600,184000,183600,75
+20250327,101000,8571396150,183600,183700,183800,183600,115
+20250327,100900,8550272750,184100,183600,184100,183200,408
+20250327,100800,8475428050,183600,183500,184200,183500,117
+20250327,100700,8453933450,183500,183800,183800,183400,406
+20250327,100600,8379405050,184400,184200,184400,183800,90
+20250327,100500,8362847350,184200,183900,184200,183900,293
+20250327,100400,8308961650,183900,184200,184200,183800,237
+20250327,100300,8265374050,184200,184200,184200,183600,255
+20250327,100200,8218461350,183800,184400,184400,183800,335
+20250327,100100,8156793250,184200,184500,184600,184200,322
+20250327,100000,8097418550,184500,184700,184800,184500,88
+20250327,095900,8081166350,184700,185100,185200,184500,695
+20250327,095800,7952714600,185100,185100,185100,185100,17
+20250327,095700,7949567900,185000,185100,185200,185000,155
+20250327,095600,7920877900,185200,185100,185200,185000,226
+20250327,095500,7879052900,185200,185000,185200,184900,327
+20250327,095400,7818534100,185100,185200,185300,185000,1163
+20250327,095300,7603271600,185300,185700,185700,185200,457
+20250327,095200,7518604400,185400,185800,185800,185300,638
+20250327,095100,7400289300,185900,185800,186100,185800,534
+20250327,095000,7300974600,185700,186200,186300,185700,258
+20250327,094900,7253007500,186000,186000,186500,186000,647
+20250327,094800,7132516800,186300,186500,186600,186000,1481
+20250327,094700,6856847800,186600,186600,186900,186500,510
+20250327,094600,6761638500,186600,186500,186900,186500,353
+20250327,094500,6695750650,186500,187000,187000,186500,593
+20250327,094400,6584914850,187000,186600,187000,186600,867
+20250327,094300,6422865350,186400,185900,186900,185900,1694
+20250327,094200,6106979000,185900,186100,186100,185600,249
+20250327,094100,6060678100,186100,185600,186100,185600,601
+20250327,094000,5948923300,185500,185500,185900,185300,346
+20250327,093900,5884696400,185500,185700,186100,185100,1279
+20250327,093800,5646999300,185700,185000,185800,185000,1020
+20250327,093700,5457844800,185000,185000,185000,185000,204
+20250327,093600,5420104800,185400,184900,185400,184800,1038
+20250327,093500,5227970900,184900,184900,185000,184700,632
+20250327,093400,5111117200,185000,184500,185000,184500,464
+20250327,093300,5025320900,184500,184700,185100,184500,1822
+20250327,093200,4688383300,184800,183900,184800,183600,1245
+20250327,093100,4458911200,183900,184000,184300,183900,193
+20250327,093000,4423402500,184000,184200,184300,183800,244
+20250327,092900,4378497600,184200,183900,184700,183900,1544
+20250327,092800,4093899500,183900,183600,183900,183600,456
+20250327,092700,4010100800,183600,183700,183700,183200,539
+20250327,092600,3911225200,183600,183700,183700,183500,342
+20250327,092500,3848452700,183700,183700,183700,183200,578
+20250327,092400,3742362800,183700,184100,184100,183200,697
+20250327,092300,3614371450,183800,183500,184100,183200,2061
+20250327,092200,3235408250,183500,182900,183600,182900,1853
+20250327,092100,2895812350,182800,182800,182900,182700,253
+20250327,092000,2849572750,182900,182900,182900,182400,191
+20250327,091900,2814645250,182900,182900,182900,182400,537
+20250327,091800,2716611950,182900,182900,183000,182400,770
+20250327,091700,2575774550,182900,182600,183000,182400,1069
+20250327,091600,2380421050,182600,182700,182700,182000,767
+20250327,091500,2240531550,182700,182600,182800,182200,1118
+20250327,091400,2036489450,182500,181900,182500,181900,289
+20250327,091300,1983792350,181900,181700,182300,181700,551
+20250327,091200,1883502150,182000,181200,182000,180700,1469
+20250327,091100,1616796150,181500,181000,181500,180700,253
+20250327,091000,1570964150,181000,181500,181500,180500,1381
+20250327,090900,1320983650,181400,181300,181400,180900,324
+20250327,090800,1262294550,181400,181200,181400,181100,448
+20250327,090700,1181108550,181200,181000,181200,180800,514
+20250327,090600,1088104050,181100,180600,181200,180500,630
+20250327,090500,974266250,180600,181000,181000,180500,518
+20250327,090400,880640900,180800,181200,181200,180400,835
+20250327,090300,729695100,181200,181500,181500,181100,451
+20250327,090200,647956600,181200,180900,181500,180700,1000
+20250327,090100,466766200,180800,180400,180900,180400,1274
+20250327,090000,236657100,180900,181000,181000,180000,1311

000250/min/candle-20250328.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183000,60233120700,169000,169000,169000,169000,8613
+20250328,182900,60233120700,169000,169000,169000,169000,0
+20250328,182800,60233120700,169000,169000,169000,169000,0
+20250328,182700,60233120700,169000,169000,169000,169000,0
+20250328,182600,60233120700,169000,169000,169000,169000,0
+20250328,182500,60233120700,169000,169000,169000,169000,0
+20250328,182400,60233120700,169000,169000,169000,169000,0
+20250328,182300,60233120700,169000,169000,169000,169000,0
+20250328,182200,60233120700,169000,169000,169000,169000,0
+20250328,182100,60233120700,169000,169000,169000,169000,0
+20250328,182000,60233120700,169000,169000,169000,169000,0
+20250328,181900,60233120700,169000,169000,169000,169000,0
+20250328,181800,60233120700,169000,169000,169000,169000,0
+20250328,181700,60233120700,169000,169000,169000,169000,0
+20250328,181600,60233120700,169000,169000,169000,169000,0
+20250328,181500,60233120700,169000,169000,169000,169000,0
+20250328,181400,60233120700,169000,169000,169000,169000,0
+20250328,181300,60233120700,169000,169000,169000,169000,0
+20250328,181200,60233120700,169000,169000,169000,169000,0
+20250328,181100,60233120700,169000,169000,169000,169000,0
+20250328,181000,60233120700,169000,169000,169000,169000,0
+20250328,180900,60233120700,169000,169000,169000,169000,0
+20250328,180800,60233120700,169000,169000,169000,169000,0
+20250328,180700,60233120700,169000,169000,169000,169000,0
+20250328,180600,60233120700,169000,169000,169000,169000,0
+20250328,180500,60233120700,169000,169000,169000,169000,0
+20250328,180400,60233120700,169000,169000,169000,169000,0
+20250328,180300,60233120700,169000,169000,169000,169000,0
+20250328,180200,60233120700,169000,169000,169000,169000,0
+20250328,180100,60233120700,169000,169000,169000,169000,0
+20250328,180000,60233120700,169000,169000,169000,169000,8613
+20250328,175900,60233120700,169000,169000,169000,169000,0
+20250328,175800,60233120700,169000,169000,169000,169000,0
+20250328,175700,60233120700,169000,169000,169000,169000,0
+20250328,175600,60233120700,169000,169000,169000,169000,0
+20250328,175500,60233120700,169000,169000,169000,169000,0
+20250328,175400,60233120700,169000,169000,169000,169000,0
+20250328,175300,60233120700,169000,169000,169000,169000,0
+20250328,175200,60233120700,169000,169000,169000,169000,0
+20250328,175100,60233120700,169000,169000,169000,169000,0
+20250328,175000,60233120700,169000,169000,169000,169000,0
+20250328,174900,60233120700,169000,169000,169000,169000,0
+20250328,174800,60233120700,169000,169000,169000,169000,0
+20250328,174700,60233120700,169000,169000,169000,169000,0
+20250328,174600,60233120700,169000,169000,169000,169000,0
+20250328,174500,60233120700,169000,169000,169000,169000,0
+20250328,174400,60233120700,169000,169000,169000,169000,0
+20250328,174300,60233120700,169000,169000,169000,169000,0
+20250328,174200,60233120700,169000,169000,169000,169000,0
+20250328,174100,60233120700,169000,169000,169000,169000,0
+20250328,174000,60233120700,169000,169000,169000,169000,0
+20250328,173900,60233120700,169000,169000,169000,169000,0
+20250328,173800,60233120700,169000,169000,169000,169000,0
+20250328,173700,60233120700,169000,169000,169000,169000,0
+20250328,173600,60233120700,169000,169000,169000,169000,0
+20250328,173500,60233120700,169000,169000,169000,169000,0
+20250328,173400,60233120700,169000,169000,169000,169000,0
+20250328,173300,60233120700,169000,169000,169000,169000,0
+20250328,173200,60233120700,169000,169000,169000,169000,0
+20250328,173100,60233120700,169000,169000,169000,169000,0
+20250328,173000,60233120700,169000,169000,169000,169000,8613
+20250328,172900,60233120700,169000,169000,169000,169000,0
+20250328,172800,60233120700,169000,169000,169000,169000,0
+20250328,172700,60233120700,169000,169000,169000,169000,0
+20250328,172600,60233120700,169000,169000,169000,169000,0
+20250328,172500,60233120700,169000,169000,169000,169000,0
+20250328,172400,60233120700,169000,169000,169000,169000,0
+20250328,172300,60233120700,169000,169000,169000,169000,0
+20250328,172200,60233120700,169000,169000,169000,169000,0
+20250328,172100,60233120700,169000,169000,169000,169000,0
+20250328,172000,60233120700,169000,169000,169000,169000,0
+20250328,171900,60233120700,169000,169000,169000,169000,0
+20250328,171800,60233120700,169000,169000,169000,169000,0
+20250328,171700,60233120700,169000,169000,169000,169000,0
+20250328,171600,60233120700,169000,169000,169000,169000,0
+20250328,171500,60233120700,169000,169000,169000,169000,0
+20250328,171400,60233120700,169000,169000,169000,169000,0
+20250328,171300,60233120700,169000,169000,169000,169000,0
+20250328,171200,60233120700,169000,169000,169000,169000,0
+20250328,171100,60233120700,169000,169000,169000,169000,0
+20250328,171000,60233120700,169000,169000,169000,169000,0
+20250328,170900,60233120700,169000,169000,169000,169000,0
+20250328,170800,60233120700,169000,169000,169000,169000,0
+20250328,170700,60233120700,169000,169000,169000,169000,0
+20250328,170600,60233120700,169000,169000,169000,169000,0
+20250328,170500,60233120700,169000,169000,169000,169000,0
+20250328,170400,60233120700,169000,169000,169000,169000,0
+20250328,170300,60233120700,169000,169000,169000,169000,0
+20250328,170200,60233120700,169000,169000,169000,169000,0
+20250328,170100,60233120700,169000,169000,169000,169000,0
+20250328,170000,60233120700,169000,169000,169000,169000,8613
+20250328,165900,60233120700,169000,169000,169000,169000,0
+20250328,165800,60233120700,169000,169000,169000,169000,0
+20250328,165700,60233120700,169000,169000,169000,169000,0
+20250328,165600,60233120700,169000,169000,169000,169000,0
+20250328,165500,60233120700,169000,169000,169000,169000,0
+20250328,165400,60233120700,169000,169000,169000,169000,0
+20250328,165300,60233120700,169000,169000,169000,169000,0
+20250328,165200,60233120700,169000,169000,169000,169000,0
+20250328,165100,60233120700,169000,169000,169000,169000,0
+20250328,165000,60233120700,169000,169000,169000,169000,0
+20250328,164900,60233120700,169000,169000,169000,169000,0
+20250328,164800,60233120700,169000,169000,169000,169000,0
+20250328,164700,60233120700,169000,169000,169000,169000,0
+20250328,164600,60233120700,169000,169000,169000,169000,0
+20250328,164500,60233120700,169000,169000,169000,169000,0
+20250328,164400,60233120700,169000,169000,169000,169000,0
+20250328,164300,60233120700,169000,169000,169000,169000,0
+20250328,164200,60233120700,169000,169000,169000,169000,0
+20250328,164100,60233120700,169000,169000,169000,169000,0
+20250328,164000,60233120700,169000,169000,169000,169000,0
+20250328,163900,60233120700,169000,169000,169000,169000,0
+20250328,163800,60233120700,169000,169000,169000,169000,0
+20250328,163700,60233120700,169000,169000,169000,169000,0
+20250328,163600,60233120700,169000,169000,169000,169000,0
+20250328,163500,60233120700,169000,169000,169000,169000,0
+20250328,163400,60233120700,169000,169000,169000,169000,0
+20250328,163300,60233120700,169000,169000,169000,169000,0
+20250328,163200,60233120700,169000,169000,169000,169000,0
+20250328,163100,60233120700,169000,169000,169000,169000,0
+20250328,163000,60233120700,169000,169000,169000,169000,8613
+20250328,162900,60233120700,169000,169000,169000,169000,0
+20250328,162800,60233120700,169000,169000,169000,169000,0
+20250328,162700,60233120700,169000,169000,169000,169000,0
+20250328,162600,60233120700,169000,169000,169000,169000,0
+20250328,162500,60233120700,169000,169000,169000,169000,0
+20250328,162400,60233120700,169000,169000,169000,169000,0
+20250328,162300,60233120700,169000,169000,169000,169000,0
+20250328,162200,60233120700,169000,169000,169000,169000,0
+20250328,162100,60233120700,169000,169000,169000,169000,0
+20250328,162000,60233120700,169000,169000,169000,169000,0
+20250328,161900,60233120700,169000,169000,169000,169000,0
+20250328,161800,60233120700,169000,169000,169000,169000,0
+20250328,161700,60233120700,169000,169000,169000,169000,0
+20250328,161600,60233120700,169000,169000,169000,169000,0
+20250328,161500,60233120700,169000,169000,169000,169000,0
+20250328,161400,60233120700,169000,169000,169000,169000,0
+20250328,161300,60233120700,169000,169000,169000,169000,0
+20250328,161200,60233120700,169000,169000,169000,169000,0
+20250328,161100,60233120700,169000,169000,169000,169000,0
+20250328,161000,60233120700,169000,169000,169000,169000,0
+20250328,160900,60233120700,169000,169000,169000,169000,0
+20250328,160800,60233120700,169000,169000,169000,169000,0
+20250328,160700,60233120700,169000,169000,169000,169000,0
+20250328,160600,60233120700,169000,169000,169000,169000,0
+20250328,160500,60233120700,169000,169000,169000,169000,0
+20250328,160400,60233120700,169000,169000,169000,169000,0
+20250328,160300,60233120700,169000,169000,169000,169000,0
+20250328,160200,60233120700,169000,169000,169000,169000,0
+20250328,160100,60233120700,169000,169000,169000,169000,0
+20250328,160000,60233120700,169000,169000,169000,169000,8613
+20250328,155900,60233120700,169000,169000,169000,169000,0
+20250328,155800,60233120700,169000,169000,169000,169000,0
+20250328,155700,60233120700,169000,169000,169000,169000,0
+20250328,155600,60233120700,169000,169000,169000,169000,0
+20250328,155500,60233120700,169000,169000,169000,169000,0
+20250328,155400,60233120700,169000,169000,169000,169000,0
+20250328,155300,60233120700,169000,169000,169000,169000,0
+20250328,155200,60233120700,169000,169000,169000,169000,0
+20250328,155100,60233120700,169000,169000,169000,169000,0
+20250328,155000,60233120700,169000,169000,169000,169000,0
+20250328,154900,60233120700,169000,169000,169000,169000,0
+20250328,154800,60233120700,169000,169000,169000,169000,0
+20250328,154700,60233120700,169000,169000,169000,169000,0
+20250328,154600,60233120700,169000,169000,169000,169000,0
+20250328,154500,60233120700,169000,169000,169000,169000,0
+20250328,154400,60233120700,169000,169000,169000,169000,0
+20250328,154300,60233120700,169000,169000,169000,169000,0
+20250328,154200,60233120700,169000,169000,169000,169000,0
+20250328,154100,60233120700,169000,169000,169000,169000,0
+20250328,154000,60233120700,169000,169000,169000,169000,0
+20250328,153900,60233120700,169000,169000,169000,169000,0
+20250328,153800,60233120700,169000,169000,169000,169000,0
+20250328,153700,60233120700,169000,169000,169000,169000,0
+20250328,153600,60233120700,169000,169000,169000,169000,0
+20250328,153500,60233120700,169000,169000,169000,169000,0
+20250328,153400,60233120700,169000,169000,169000,169000,0
+20250328,153300,60233120700,169000,169000,169000,169000,0
+20250328,153200,60233120700,169000,169000,169000,169000,0
+20250328,153100,60233120700,169000,169000,169000,169000,0
+20250328,153000,60233120700,169000,169000,169000,169000,17226
+20250328,152900,58777523700,168600,168600,168600,168600,0
+20250328,152800,58777523700,168600,168600,168600,168600,0
+20250328,152700,58777523700,168600,168600,168600,168600,0
+20250328,152600,58777523700,168600,168600,168600,168600,0
+20250328,152500,58777523700,168600,168600,168600,168600,0
+20250328,152400,58777523700,168600,168600,168600,168600,0
+20250328,152300,58777523700,168600,168600,168600,168600,0
+20250328,152200,58777523700,168600,168600,168600,168600,0
+20250328,152100,58777523700,168600,168600,168600,168600,0
+20250328,152000,58777523700,168600,168600,168600,168600,0
+20250328,151900,58777523700,168600,168600,168700,168400,1150
+20250328,151800,58583670600,168500,168600,168700,168400,1973
+20250328,151700,58251257400,168600,168500,168600,168300,974
+20250328,151600,58087127300,168600,168500,168600,168400,746
+20250328,151500,57961388800,168500,168500,168700,168500,2039
+20250328,151400,57617742200,168500,168600,168700,168400,674
+20250328,151300,57504146000,168400,168800,168800,168400,638
+20250328,151200,57396571000,168700,168800,168900,168700,462
+20250328,151100,57318585100,168800,168700,168900,168400,2405
+20250328,151000,56912763200,168700,168900,168900,168500,752
+20250328,150900,56785919600,168800,168800,168900,168700,1250
+20250328,150800,56574995700,168800,168800,168900,168700,876
+20250328,150700,56427161600,168800,168900,168900,168700,467
+20250328,150600,56348335800,168900,168800,169000,168800,866
+20250328,150500,56202075000,168800,168900,169000,168700,566
+20250328,150400,56106496400,168900,168900,168900,168700,429
+20250328,150300,56034093800,168800,168400,168900,168400,526
+20250328,150200,55945375350,168500,168500,168700,168300,512
+20250328,150100,55859135950,168500,168300,168800,168200,789
+20250328,150000,55726243450,168300,168150,168400,168100,625
+20250328,145900,55621062300,168100,168400,168400,168100,196
+20250328,145800,55588102900,168300,168000,168300,168000,2455
+20250328,145700,55175272100,168000,167900,168100,167800,837
+20250328,145600,55034700800,167900,168000,168200,167800,1647
+20250328,145500,54758186800,167800,168200,168300,167800,2121
+20250328,145400,54401717000,168200,168300,168400,168100,516
+20250328,145300,54314870200,168300,168100,168400,168000,251
+20250328,145200,54272645900,168100,168100,168200,167900,393
+20250328,145100,54206585900,168100,168100,168100,168000,357
+20250328,145000,54146594500,168000,168200,168200,168000,442
+20250328,144900,54072303600,168200,168100,168300,168000,449
+20250328,144800,53996833600,168100,168100,168300,168100,176
+20250328,144700,53967239300,168200,168200,168200,168000,524
+20250328,144600,53879131600,168100,167900,168200,167900,810
+20250328,144500,53743006600,168000,167800,168000,167600,878
+20250328,144400,53595678800,167800,168000,168000,167800,423
+20250328,144300,53524659450,167900,168100,168100,167900,369
+20250328,144200,53462685050,168000,167900,168100,167900,684
+20250328,144100,53347794650,168000,167900,168000,167700,1252
+20250328,144000,53137678750,167900,168100,168100,167900,541
+20250328,143900,53046807850,168100,168200,168200,168000,201
+20250328,143800,53013018650,168200,168200,168400,168100,777
+20250328,143700,52882319650,168100,168200,168200,168000,579
+20250328,143600,52784978050,168200,168200,168300,168100,277
+20250328,143500,52738401850,168400,168400,168600,168400,653
+20250328,143400,52628373350,168300,168000,168300,168000,582
+20250328,143300,52530547650,168000,168300,168500,168000,594
+20250328,143200,52430651950,168200,168200,168300,168200,120
+20250328,143100,52410465150,168300,168100,168400,168000,204
+20250328,143000,52376139450,168100,168100,168500,168000,306
+20250328,142900,52324682450,168000,168000,168100,167900,771
+20250328,142800,52195155550,168100,168100,168100,167900,641
+20250328,142700,52087446350,168100,168100,168300,168100,160
+20250328,142600,52060545150,168100,168300,168400,168100,315
+20250328,142500,52007570150,168100,168400,168500,168000,1667
+20250328,142400,51727267650,168400,168400,168600,168300,564
+20250328,142300,51632304550,168400,168400,168600,168300,460
+20250328,142200,51554773450,168400,168500,168800,168400,301
+20250328,142100,51504053250,168600,168800,168800,168500,367
+20250328,142000,51442158150,168900,168800,168900,168800,81
+20250328,141900,51428479550,168700,168900,168900,168700,109
+20250328,141800,51410079950,169000,168700,169000,168400,691
+20250328,141700,51293539650,168800,168700,168800,168500,595
+20250328,141600,51193172050,168700,168800,168800,168700,86
+20250328,141500,51178663450,168700,168700,168800,168600,248
+20250328,141400,51136812550,168600,168500,168600,168400,189
+20250328,141300,51104968050,168500,168500,168600,168400,217
+20250328,141200,51068402150,168600,168300,168600,168300,293
+20250328,141100,51019079750,168300,168200,168300,168200,14
+20250328,141000,51016723850,168100,168200,168300,168000,890
+20250328,140900,50867086950,168200,168500,168500,168200,381
+20250328,140800,50802945050,168500,168700,168800,168500,931
+20250328,140700,50645977450,168700,168800,168800,168700,328
+20250328,140600,50590631850,168900,168900,169000,168800,156
+20250328,140500,50564278750,168900,168800,169000,168800,264
+20250328,140400,50519692450,168900,169000,169000,168750,315
+20250328,140300,50466511500,169000,169000,169100,168900,126
+20250328,140200,50445216800,169000,169200,169200,169000,412
+20250328,140100,50375550300,169200,169100,169200,169100,221
+20250328,140000,50338163000,168700,169300,169400,168700,538
+20250328,135900,50247170000,169300,169200,169300,169200,227
+20250328,135800,50208748600,169200,168700,169300,168600,447
+20250328,135700,50133236800,168700,168500,168700,168400,190
+20250328,135600,50101214500,168600,168600,168600,168300,111
+20250328,135500,50082516000,168500,168600,168700,168300,591
+20250328,135400,49982959100,168600,168900,169000,168600,483
+20250328,135300,49901405300,169200,169400,169400,168900,613
+20250328,135200,49797654800,169600,169500,169600,169500,328
+20250328,135100,49742041200,169600,169800,169800,169500,137
+20250328,135000,49718804500,169800,169600,169800,169500,473
+20250328,134900,49638538200,169600,169600,169800,169600,299
+20250328,134800,49587800900,169600,170000,170200,169500,788
+20250328,134700,49453884800,170200,170300,170600,170200,636
+20250328,134600,49345510000,170300,169500,170400,169400,2221
+20250328,134500,48967928100,169500,169300,169500,169300,411
+20250328,134400,48898337000,169200,169000,169300,169000,657
+20250328,134300,48787181500,169000,168600,169000,168500,724
+20250328,134200,48664950700,168500,168200,168600,168200,245
+20250328,134100,48623682600,168200,168500,168500,168100,845
+20250328,134000,48481476500,168600,168600,168900,168500,1393
+20250328,133900,48246425500,168600,168800,168800,168600,386
+20250328,133800,48181300800,168700,168500,168700,168200,581
+20250328,133700,48083394100,168500,168100,168500,168100,354
+20250328,133600,48023802100,168100,168300,168400,168100,766
+20250328,133500,47895010900,168400,168200,168500,168200,381
+20250328,133400,47830870900,168200,168400,168500,168000,1307
+20250328,133300,47610965200,168400,168200,168700,168200,710
+20250328,133200,47491349500,168300,168100,168300,168100,331
+20250328,133100,47435666400,168100,168100,168200,168000,761
+20250328,133000,47307729300,168100,167700,168400,167600,991
+20250328,132900,47141322900,167700,167500,167800,167400,1746
+20250328,132800,46848678300,167500,166600,167500,166600,984
+20250328,132700,46684387400,166600,166500,166900,166500,1417
+20250328,132600,46448221400,166700,167100,167200,166300,4058
+20250328,132500,45771177100,167100,167600,167600,167000,4265
+20250328,132400,45057864000,167500,168000,168300,167500,5216
+20250328,132300,44182107900,168100,168500,168600,168000,1720
+20250328,132200,43892901400,168300,168300,168700,168300,779
+20250328,132100,43761696300,168300,168400,168400,168100,1882
+20250328,132000,43445041800,168400,168800,168800,168300,2488
+20250328,131900,43025796400,168700,168600,168900,168600,453
+20250328,131800,42949337900,168700,169000,169100,168600,1629
+20250328,131700,42674199600,169000,169000,169100,168600,2820
+20250328,131600,42198113800,169000,169200,169200,168900,2072
+20250328,131500,41847843250,169200,169400,169400,169100,1311
+20250328,131400,41625923350,169300,169500,169500,169200,801
+20250328,131300,41490285450,169400,169600,169600,169400,444
+20250328,131200,41415045550,169600,169700,169700,169600,391
+20250328,131100,41348719600,169700,169900,169900,169700,70
+20250328,131000,41336833600,169900,169800,170000,169800,160
+20250328,130900,41309656500,169800,169900,169900,169800,164
+20250328,130800,41281801900,169800,170000,170000,169700,410
+20250328,130700,41212165000,170000,170000,170000,170000,123
+20250328,130600,41191255000,170000,170000,170000,170000,54
+20250328,130500,41182075000,170000,170000,170100,170000,492
+20250328,130400,41098433400,170000,170100,170100,169700,2945
+20250328,130300,40597860400,170100,170300,170300,170100,142
+20250328,130200,40573696500,170300,170200,170300,170000,76
+20250328,130100,40560764000,170100,169900,170100,169900,129
+20250328,130000,40538835500,169900,169800,169900,169800,313
+20250328,125900,40485656900,169900,169700,170000,169700,740
+20250328,125800,40360014800,169700,169700,169700,169500,564
+20250328,125700,40264349700,169600,169200,169800,168800,5892
+20250328,125600,39269026000,169200,169500,169600,168800,5835
+20250328,125500,38283532100,168900,169700,169900,168900,6199
+20250328,125400,37235310400,169700,169900,169900,169500,2321
+20250328,125300,36841751300,169700,169900,169900,169600,276
+20250328,125200,36794898200,169900,169600,170300,169600,919
+20250328,125100,36638764400,169600,169900,169900,169600,1361
+20250328,125000,36407806200,169900,169800,169900,169700,487
+20250328,124900,36325094600,169800,169800,169800,169700,182
+20250328,124800,36294192800,169900,169800,169900,169700,477
+20250328,124700,36213209400,169800,169700,169800,169600,652
+20250328,124600,36102562700,169700,169800,169800,169600,316
+20250328,124500,36048945500,169900,169900,169900,169800,332
+20250328,124400,35992543400,169800,169900,169900,169800,138
+20250328,124300,35969098800,169900,169700,170000,169600,278
+20250328,124200,35921897000,169700,169700,169900,169600,516
+20250328,124100,35834295300,169800,169800,169800,169700,158
+20250328,124000,35807476100,169800,169600,169900,169600,2045
+20250328,123900,35460534300,169600,169800,169900,169600,591
+20250328,123800,35360247800,169700,169800,170100,169700,408
+20250328,123700,35290947600,170000,170400,170400,169500,7404
+20250328,123600,34032383600,170500,170500,170500,170400,436
+20250328,123500,33958054100,170400,171000,171000,170400,1839
+20250328,123400,33644049300,171000,171000,171000,171000,11
+20250328,123300,33642168300,171000,171100,171100,171000,51
+20250328,123200,33633445700,171000,171000,171000,170900,153
+20250328,123100,33607289300,171000,171000,171000,171000,92
+20250328,123000,33591557300,171000,171100,171100,170900,563
+20250328,122900,33495284400,171100,171100,171100,171000,174
+20250328,122800,33465530100,171000,171000,171000,170900,204
+20250328,122700,33430646700,171000,171000,171000,170900,102
+20250328,122600,33413206400,171000,171100,171100,171000,230
+20250328,122500,33373863900,171000,171000,171300,171000,339
+20250328,122400,33315881100,171000,171200,171200,171000,130
+20250328,122300,33293628400,171100,171300,171300,170900,2979
+20250328,122200,32784106800,171300,171300,171300,171200,297
+20250328,122100,32733234300,171200,171100,171300,171100,703
+20250328,122000,32612942300,171100,171800,171800,171100,1854
+20250328,121900,32295182700,171700,171600,171700,171600,67
+20250328,121800,32283679700,171600,171600,171700,171600,17
+20250328,121700,32280762300,171600,171800,171800,171600,571
+20250328,121600,32182706400,171800,171800,171900,171800,49
+20250328,121500,32174287600,171800,171800,171800,171700,23
+20250328,121400,32170337100,171800,171800,171800,171700,363
+20250328,121300,32107974600,171800,171900,171900,171800,205
+20250328,121200,32072754600,171800,171800,171800,171800,74
+20250328,121100,32060041400,171800,171900,171900,171800,12
+20250328,121000,32057979700,171900,171900,171900,171800,81
+20250328,120900,32044063500,171900,171800,171900,171800,66
+20250328,120800,32032718200,172000,171900,172000,171900,470
+20250328,120700,31951906500,171900,171900,171900,171800,149
+20250328,120600,31926301100,171900,171900,172000,171900,120
+20250328,120500,31905670600,171900,172000,172000,171900,127
+20250328,120400,31883836400,172000,171800,172000,171800,151
+20250328,120300,31857877700,171800,171800,172000,171800,235
+20250328,120200,31817475600,171700,171600,171700,171500,66
+20250328,120100,31806150300,171600,171800,171800,171600,603
+20250328,120000,31702628300,171800,171800,171800,171700,110
+20250328,115900,31683739100,171700,171900,171900,171700,317
+20250328,115800,31629272600,171800,171900,171900,171800,77
+20250328,115700,31616037100,171800,172000,172100,171800,77
+20250328,115600,31602799500,171900,171900,172000,171900,165
+20250328,115500,31574430900,172100,172000,172100,172000,92
+20250328,115400,31558606800,172000,172100,172200,172000,335
+20250328,115300,31500980800,172100,172200,172200,172100,16
+20250328,115200,31498227100,172200,172100,172200,172100,53
+20250328,115100,31489104800,172000,172200,172200,172000,178
+20250328,115000,31458464000,172300,172300,172300,172300,23
+20250328,114900,31454501100,172300,172200,172300,172200,27
+20250328,114800,31449850700,172300,172500,172500,172300,170
+20250328,114700,31420536800,172400,172500,172500,172400,182
+20250328,114600,31389150900,172500,172400,172500,172300,69
+20250328,114500,31377255600,172300,172200,172300,172200,53
+20250328,114400,31368125700,172200,172100,172200,172000,60
+20250328,114300,31357798700,172100,172100,172100,172000,283
+20250328,114200,31309096400,172100,172200,172200,172100,75
+20250328,114100,31296187700,172500,172100,172500,172100,244
+20250328,114000,31254167800,172100,172400,172500,172100,794
+20250328,113900,31117378300,172400,172200,172500,172200,332
+20250328,113800,31060147300,172100,172300,172300,172000,70
+20250328,113700,31048100000,172300,171900,172300,171900,114
+20250328,113600,31028488600,171900,172200,172200,171700,849
+20250328,113500,30882515500,172150,172100,172200,172100,63
+20250328,113400,30871669800,172100,172100,172200,172100,85
+20250328,113300,30857033150,172100,172200,172200,172100,34
+20250328,113200,30851179350,172100,172100,172100,172000,49
+20250328,113100,30842746950,172000,172000,172000,171900,224
+20250328,113000,30804232150,171900,171800,171900,171800,22
+20250328,112900,30800451450,171900,171800,171900,171700,150
+20250328,112800,30774671250,171700,171600,171700,171600,101
+20250328,112700,30757330150,171600,171600,171700,171500,367
+20250328,112600,30694357650,171700,171800,171900,171700,423
+20250328,112500,30621716650,171800,172000,172000,171800,301
+20250328,112400,30569981250,172000,172000,172000,172000,86
+20250328,112300,30555189250,171900,172100,172200,171900,62
+20250328,112200,30544523150,172100,172000,172200,172000,71
+20250328,112100,30532301050,172000,172200,172200,172000,198
+20250328,112000,30498225450,172200,172000,172200,171900,174
+20250328,111900,30468294950,172100,172200,172200,171900,396
+20250328,111800,30400191150,172200,172200,172200,172100,45
+20250328,111700,30392444050,172200,172300,172300,172000,55
+20250328,111600,30382977350,172400,172200,172400,172100,58
+20250328,111500,30372988250,172100,172100,172300,172100,137
+20250328,111400,30349396450,172100,172100,172200,172100,49
+20250328,111300,30340963150,172200,172300,172300,172100,308
+20250328,111200,30287918750,172500,172200,172500,172200,69
+20250328,111100,30276028750,172200,172100,172200,172000,256
+20250328,111000,30231965250,172100,172100,172100,172000,222
+20250328,110900,30193771150,172200,172200,172250,172150,162
+20250328,110800,30165876050,172200,172300,172300,172200,105
+20250328,110700,30147787250,172300,172500,172500,172300,74
+20250328,110600,30135027850,172500,172550,172600,172500,90
+20250328,110500,30119499400,172550,172600,172700,172500,628
+20250328,110400,30011112050,172600,172500,172700,172500,218
+20250328,110300,29973494750,172600,172500,172600,172500,81
+20250328,110200,29959519550,172600,172700,172700,172500,80
+20250328,110100,29945710250,172600,172700,172700,172600,149
+20250328,110000,29919987250,172800,172600,173000,172600,173
+20250328,105900,29890070550,172900,172800,173000,172500,256
+20250328,105800,29845827950,172800,172100,172900,172100,204
+20250328,105700,29810629950,172100,172000,172100,171700,549
+20250328,105600,29716260750,172100,172300,172300,171900,219
+20250328,105500,29678595350,172400,172300,172400,171900,19
+20250328,105400,29675326950,172400,172400,172500,172000,457
+20250328,105300,29596658550,172500,172200,172500,172100,79
+20250328,105200,29583055450,172400,172200,172400,172200,87
+20250328,105100,29568071150,172100,172100,172100,172100,46
+20250328,105000,29560154550,172100,172100,172300,172100,123
+20250328,104900,29538966250,171900,172400,172400,171900,873
+20250328,104800,29388734950,172400,172400,172400,172300,70
+20250328,104700,29376669950,172300,172200,172300,172200,99
+20250328,104600,29359614950,172200,172300,172400,172100,196
+20250328,104500,29325857850,172300,172100,172300,172000,45
+20250328,104400,29318112750,172100,172100,172100,171900,185
+20250328,104300,29286284350,172100,172000,172100,171800,347
+20250328,104200,29226633050,172000,172600,173200,171900,788
+20250328,104100,29090974350,172600,172400,172600,172300,648
+20250328,104000,28979192950,172500,173100,173100,172000,3613
+20250328,103900,28355549050,173100,173100,173100,173000,130
+20250328,103800,28333055850,173100,173000,173900,173000,271
+20250328,103700,28286146950,173000,173400,173400,172900,1333
+20250328,103600,28055471650,173400,173900,173900,173400,493
+20250328,103500,27969883650,173800,174100,174100,173800,362
+20250328,103400,27906897850,174200,174700,174700,174200,315
+20250328,103300,27851966750,174700,174700,174700,174200,464
+20250328,103200,27770956650,174700,174600,175200,174100,348
+20250328,103100,27710224050,174600,175300,175400,174500,803
+20250328,103000,27569704350,175400,175700,175800,175300,130
+20250328,102900,27546875050,175700,175400,175800,175200,155
+20250328,102800,27519687950,175800,175500,176000,175300,386
+20250328,102700,27451939350,175500,175700,175700,175400,410
+20250328,102600,27379954250,175700,175800,176000,175700,1132
+20250328,102500,27180919050,175800,175800,175900,175800,349
+20250328,102400,27119546750,175900,175800,175900,175700,191
+20250328,102300,27085966050,175900,175700,176000,175700,270
+20250328,102200,27038493550,175700,175500,175700,175500,125
+20250328,102100,27016547250,175400,176100,176200,175400,1437
+20250328,102000,26763911050,176000,175900,176000,175800,484
+20250328,101900,26678760050,175900,175900,176000,175700,1324
+20250328,101800,26445839050,175800,175600,175800,175500,307
+20250328,101700,26391922350,175700,175000,175800,175000,675
+20250328,101600,26273515050,175000,175000,175000,174900,101
+20250328,101500,26255842650,175000,174500,175000,174400,255
+20250328,101400,26211283850,174600,175000,175000,174400,582
+20250328,101300,26109647750,175000,175300,175300,174900,134
+20250328,101200,26086181150,175300,174900,175500,174800,1149
+20250328,101100,25884771350,174800,174300,175200,174300,1431
+20250328,101000,25634495650,174300,174700,174700,174100,1452
+20250328,100900,25380976750,174700,174600,174800,174500,731
+20250328,100800,25253305450,174500,173900,174600,173900,1026
+20250328,100700,25074466750,173900,173700,173900,173500,1393
+20250328,100600,24832502050,173700,173700,173800,173600,287
+20250328,100500,24782660050,173400,173900,174000,173400,381
+20250328,100400,24716475850,173900,174200,174200,173900,676
+20250328,100300,24598800350,174200,174000,174300,174000,258
+20250328,100200,24553874350,174000,173700,174200,173700,782
+20250328,100100,24417913150,173800,173600,173900,173600,679
+20250328,100000,24299891450,173600,172800,174000,172800,2081
+20250328,095900,23939248250,172900,172600,173000,172500,347
+20250328,095800,23879308450,172500,172700,172700,172500,252
+20250328,095700,23835818450,172700,173200,173200,172600,697
+20250328,095600,23715332950,173200,172900,173200,172700,1284
+20250328,095500,23493220550,173000,172900,173100,172900,379
+20250328,095400,23427668150,173000,173000,173000,172600,602
+20250328,095300,23323584600,173100,172700,173200,172700,1501
+20250328,095200,23063869000,172700,172300,172700,172300,550
+20250328,095100,22969002600,172400,172200,172400,172100,452
+20250328,095000,22891170500,172100,172100,172200,172100,199
+20250328,094900,22856912500,172100,172000,172100,172000,108
+20250328,094800,22838326300,172000,172100,172200,172000,516
+20250328,094700,22749556300,172100,171900,172100,171700,558
+20250328,094600,22653582100,172000,172200,172300,172000,234
+20250328,094500,22613316400,172200,172300,172300,171200,1266
+20250328,094400,22395816500,172300,172100,172400,172000,402
+20250328,094300,22326564300,172100,172400,172500,172100,994
+20250328,094200,22155266100,172400,172100,172400,172100,561
+20250328,094100,22058626600,172100,172200,172200,172000,489
+20250328,094000,21974477600,172200,171800,172300,171500,916
+20250328,093900,21817033700,171800,171200,171900,171200,1321
+20250328,093800,21590562800,171200,171200,171200,171000,859
+20250328,093700,21443568400,171200,171200,171400,171100,627
+20250328,093600,21336172900,171100,171500,171900,171100,495
+20250328,093500,21251228500,171500,171100,171500,170700,926
+20250328,093400,21092910800,171000,171200,171200,170600,2258
+20250328,093300,20706947600,171200,171400,171400,171100,578
+20250328,093200,20607980400,171400,171100,171600,170800,943
+20250328,093100,20446453000,170900,171800,172400,170900,2240
+20250328,093000,20062359900,171800,172500,172700,171800,1566
+20250328,092900,19792904500,172500,173000,173000,172500,940
+20250328,092800,19630464000,173000,173200,173200,172600,2235
+20250328,092700,19243886500,173200,173000,173900,172800,2006
+20250328,092600,18895960200,172800,172000,173300,171900,2517
+20250328,092500,18461361000,171900,171800,171900,171600,701
+20250328,092400,18340937300,171700,172100,172200,171400,1794
+20250328,092300,18032603700,172100,172200,172400,171800,2545
+20250328,092200,17594451550,172200,171900,172300,171800,1742
+20250328,092100,17294901450,171900,171000,172000,171000,2560
+20250328,092000,16855447250,171000,170000,171000,169800,1689
+20250328,091900,16567835350,169900,169000,170000,169000,3458
+20250328,091800,15981610350,169100,169100,169400,168700,4876
+20250328,091700,15157275550,169100,169400,169700,168900,7050
+20250328,091600,13964400650,169400,169800,170200,169300,7540
+20250328,091500,12685326150,169900,170500,171100,169900,5730
+20250328,091400,11709632100,170500,171100,171100,170000,7776
+20250328,091300,10384740000,171100,171400,171400,171000,2525
+20250328,091200,9952671500,171200,171600,171700,170900,3188
+20250328,091100,9406865600,171600,171300,171700,171000,919
+20250328,091000,9249284200,171200,171700,171700,171000,3606
+20250328,090900,8631841750,171700,171200,172100,171000,4829
+20250328,090800,7802847050,171300,170300,171500,169900,5586
+20250328,090700,6850640950,170200,171600,172000,169500,7498
+20250328,090600,5570857950,172000,173200,173400,170800,10461
+20250328,090500,3768454600,173100,174800,174800,173100,5143
+20250328,090400,2875051400,174800,176400,176400,174000,6424
+20250328,090300,1748691300,176400,177100,177200,176400,3214
+20250328,090200,1180350800,177000,178100,178100,177000,2593
+20250328,090100,720211000,178400,177800,178500,177800,799
+20250328,090000,577864700,177900,177400,179000,177400,3248

000250/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
+20250328,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169000,-11000,5,-6.11,60324211700,353492,288.24,177400,179000,166300,234000,126000,180000,170654.77,4.19,0,-29342,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39643,-363.44,14.87,12,1.51,-465.00,11368.00,230000,20240710,-26.52,77800,20240318,117.22,212500,-20.47,20250206,146800,15.12,20250102,230000,-26.52,20240710,88200,91.61,20241209,4.73,N,000250,500,117 억,,982732,N,N,246,N,00,N
+20250328,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,168300,-11700,5,-6.50,55726243450,326246,266.03,177400,179000,166300,234000,126000,180000,170810.48,4.19,0,-30837,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39479,-361.94,14.80,12,1.39,-465.00,11368.00,230000,20240710,-26.83,77800,20240318,116.32,212500,-20.80,20250206,146800,14.65,20250102,230000,-26.83,20240710,88200,90.82,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169100,-10900,5,-6.06,50342052300,294237,239.93,177400,179000,166300,234000,126000,180000,171093.52,4.19,0,-27593,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39667,-363.66,14.88,12,1.25,-465.00,11368.00,230000,20240710,-26.48,77800,20240318,117.35,212500,-20.42,20250206,146800,15.19,20250102,230000,-26.48,20240710,88200,91.72,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169900,-10100,5,-5.61,40539345200,236051,192.48,177400,179000,168700,234000,126000,180000,171739.74,4.19,0,-18358,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39854,-365.38,14.95,12,1.01,-465.00,11368.00,230000,20240710,-26.13,77800,20240318,118.38,212500,-20.05,20250206,146800,15.74,20250102,230000,-26.13,20240710,88200,92.63,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,171800,-8200,5,-4.56,31704518100,184049,150.08,177400,179000,168700,234000,126000,180000,172261.25,4.19,0,-21207,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,40300,-369.46,15.11,12,0.78,-465.00,11368.00,230000,20240710,-25.30,77800,20240318,120.82,212500,-19.15,20250206,146800,17.03,20250102,230000,-25.30,20240710,88200,94.78,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,172700,-7300,5,-4.06,29920159950,173682,141.62,177400,179000,168700,234000,126000,180000,172269.74,4.19,0,-20725,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,40511,-371.40,15.19,12,0.74,-465.00,11368.00,230000,20240710,-24.91,77800,20240318,121.98,212500,-18.73,20250206,146800,17.64,20250102,230000,-24.91,20240710,88200,95.80,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,173600,-6400,5,-3.56,24302495450,141409,115.31,177400,179000,168700,234000,126000,180000,171859.55,4.19,0,-16935,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,40722,-373.33,15.27,12,0.60,-465.00,11368.00,230000,20240710,-24.52,77800,20240318,123.14,212500,-18.31,20250206,146800,18.26,20250102,230000,-24.52,20240710,88200,96.83,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250328,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,177900,-2100,5,-1.17,607044300,3413,2.78,177400,179000,177400,234000,126000,180000,177861.75,4.19,0,563,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,41731,-382.58,15.65,12,0.01,-465.00,11368.00,230000,20240710,-22.65,77800,20240318,128.66,212500,-16.28,20250206,146800,21.19,20250102,230000,-22.65,20240710,88200,101.70,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N
+20250327,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180000,-2600,5,-1.42,22303856800,122637,48.41,181000,187000,179000,237000,127900,182600,181870.00,4.20,0,-1071,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42223,-387.10,15.83,12,0.52,-465.00,11368.00,230000,20240710,-21.74,77500,20240315,132.26,212500,-15.29,20250206,146800,22.62,20250102,230000,-21.74,20240710,88200,104.08,20241209,4.74,N,000250,500,117 억,,984720,N,N,231,N,00,N
+20250327,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179400,-3200,5,-1.75,18815259600,103241,40.75,181000,187000,179300,237000,127900,182600,182246.00,4.20,0,-2064,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42083,-385.81,15.78,12,0.44,-465.00,11368.00,230000,20240710,-22.00,77500,20240315,131.48,212500,-15.58,20250206,146800,22.21,20250102,230000,-22.00,20240710,88200,103.40,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180300,-2300,5,-1.26,14774906850,80795,31.89,181000,187000,180000,237000,127900,182600,182869.07,4.20,0,-2406,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42294,-387.74,15.86,12,0.34,-465.00,11368.00,230000,20240710,-21.61,77500,20240315,132.65,212500,-15.15,20250206,146800,22.82,20250102,230000,-21.61,20240710,88200,104.42,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181200,-1400,5,-0.77,12926702400,70575,27.86,181000,187000,180000,237000,127900,182600,183162.63,4.20,0,-701,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42505,-389.68,15.94,12,0.30,-465.00,11368.00,230000,20240710,-21.22,77500,20240315,133.81,212500,-14.73,20250206,146800,23.43,20250102,230000,-21.22,20240710,88200,105.44,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181700,-900,5,-0.49,11523005900,62825,24.80,181000,187000,180000,237000,127900,182600,183414.34,4.20,0,741,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42622,-390.75,15.98,12,0.27,-465.00,11368.00,230000,20240710,-21.00,77500,20240315,134.45,212500,-14.49,20250206,146800,23.77,20250102,230000,-21.00,20240710,88200,106.01,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181600,-1000,5,-0.55,10407660600,56691,22.38,181000,187000,180000,237000,127900,182600,183585.76,4.20,0,1084,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42599,-390.54,15.97,12,0.24,-465.00,11368.00,230000,20240710,-21.04,77500,20240315,134.32,212500,-14.54,20250206,146800,23.71,20250102,230000,-21.04,20240710,88200,105.90,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,184500,1900,2,1.04,8099263550,44073,17.40,181000,187000,180000,237000,127900,182600,183769.28,4.20,0,3040,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,43279,-396.77,16.23,12,0.19,-465.00,11368.00,230000,20240710,-19.78,77500,20240315,138.06,212500,-13.18,20250206,146800,25.68,20250102,230000,-19.78,20240710,88200,109.18,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250327,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180400,-2200,5,-1.20,242971100,1346,0.53,181000,181000,180000,237000,127900,182600,180513.45,4.20,0,-484,196533,189566,184233,177266,171933,186900,174600,117,54400,500,127820,100,1,23457472,42317,-387.96,15.87,12,0.01,-465.00,11368.00,230000,20240710,-21.57,77500,20240315,132.77,212500,-15.11,20250206,146800,22.89,20250102,230000,-21.57,20240710,88200,104.54,20241209,4.74,N,000250,500,117 억,,984720,N,N,25,N,00,N
+20250326,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182600,-2500,5,-1.35,46347187850,253349,160.38,185700,191200,178900,240500,129600,185100,182938.27,4.40,0,-41373,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,42833,-392.69,16.06,12,1.08,-465.00,11368.00,230000,20240710,-20.61,77500,20240315,135.61,212500,-14.07,20250206,146800,24.39,20250102,230000,-20.61,20240710,88200,107.03,20241209,4.78,N,000250,500,117 억,,1030975,N,N,25,N,00,N
+20250326,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181600,-3500,5,-1.89,43431237400,237349,150.25,185700,191200,178900,240500,129600,185100,182984.71,4.40,0,-41824,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,42599,-390.54,15.97,12,1.01,-465.00,11368.00,230000,20240710,-21.04,77500,20240315,134.32,212500,-14.54,20250206,146800,23.71,20250102,230000,-21.04,20240710,88200,105.90,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,181700,-3400,5,-1.84,41745380350,228083,144.38,185700,191200,178900,240500,129600,185100,183027.15,4.40,0,-42008,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,42622,-390.75,15.98,12,0.97,-465.00,11368.00,230000,20240710,-21.00,77500,20240315,134.45,212500,-14.49,20250206,146800,23.77,20250102,230000,-21.00,20240710,88200,106.01,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182000,-3100,5,-1.67,38644625650,211036,133.59,185700,191200,178900,240500,129600,185100,183118.64,4.40,0,-39282,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,42693,-391.40,16.01,12,0.90,-465.00,11368.00,230000,20240710,-20.87,77500,20240315,134.84,212500,-14.35,20250206,146800,23.98,20250102,230000,-20.87,20240710,88200,106.35,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183600,-1500,5,-0.81,36149618000,197364,124.94,185700,191200,178900,240500,129600,185100,183162.17,4.40,0,-36664,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,43068,-394.84,16.15,12,0.84,-465.00,11368.00,230000,20240710,-20.17,77500,20240315,136.90,212500,-13.60,20250206,146800,25.07,20250102,230000,-20.17,20240710,88200,108.16,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,180400,-4700,5,-2.54,32031577350,174778,110.64,185700,191200,178900,240500,129600,185100,183270.08,4.40,0,-29837,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,42317,-387.96,15.87,12,0.75,-465.00,11368.00,230000,20240710,-21.57,77500,20240315,132.77,212500,-15.11,20250206,146800,22.89,20250102,230000,-21.57,20240710,88200,104.54,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,191000,5900,2,3.19,18524668000,100947,63.90,185700,191200,178900,240500,129600,185100,183508.85,4.40,0,-8427,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,44804,-410.75,16.80,12,0.43,-465.00,11368.00,230000,20240710,-16.96,77500,20240315,146.45,212500,-10.12,20250206,146800,30.11,20250102,230000,-16.96,20240710,88200,116.55,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250326,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185700,600,2,0.32,405003400,2181,1.38,185700,186900,185500,240500,129600,185100,185696.19,4.40,0,-660,197100,191100,187900,181900,178700,189500,180300,117,55400,500,129570,100,1,23457472,43561,-399.35,16.34,12,0.01,-465.00,11368.00,230000,20240710,-19.26,77500,20240315,139.61,212500,-12.61,20250206,146800,26.50,20250102,230000,-19.26,20240710,88200,110.54,20241209,4.78,N,000250,500,117 억,,1030975,N,N,376,N,00,N
+20250325,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185100,-7000,5,-3.64,29873431500,157971,82.70,192200,193900,184700,249500,134500,192100,189111.91,4.38,0,-13140,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,43420,-417.83,19.52,12,0.67,-443.00,9485.00,230000,20240710,-19.52,77500,20240313,138.84,212500,-12.89,20250206,146800,26.09,20250102,230000,-19.52,20240710,88200,109.86,20241209,4.87,N,000250,500,117 억,,1026944,N,N,376,N,00,N
+20250325,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185100,-7000,5,-3.64,27761167800,146555,76.73,192200,193900,184700,249500,134500,192100,189424.91,4.38,0,-13640,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,43420,-417.83,19.52,12,0.62,-443.00,9485.00,230000,20240710,-19.52,77500,20240313,138.84,212500,-12.89,20250206,146800,26.09,20250102,230000,-19.52,20240710,88200,109.86,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,185900,-6200,5,-3.23,22110837600,116090,60.78,192200,193900,185700,249500,134500,192100,190462.90,4.38,0,-10428,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,43607,-419.64,19.60,12,0.49,-443.00,9485.00,230000,20240710,-19.17,77500,20240313,139.87,212500,-12.52,20250206,146800,26.63,20250102,230000,-19.17,20240710,88200,110.77,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,189200,-2900,5,-1.51,18410984300,96406,50.47,192200,193900,188700,249500,134500,192100,190973.43,4.38,0,-8582,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,44382,-427.09,19.95,12,0.41,-443.00,9485.00,230000,20240710,-17.74,77500,20240313,144.13,212500,-10.96,20250206,146800,28.88,20250102,230000,-17.74,20240710,88200,114.51,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,190000,-2100,5,-1.09,16279727750,85172,44.59,192200,193900,188900,249500,134500,192100,191139.43,4.38,0,-6868,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,44569,-428.89,20.03,12,0.36,-443.00,9485.00,230000,20240710,-17.39,77500,20240313,145.16,212500,-10.59,20250206,146800,29.43,20250102,230000,-17.39,20240710,88200,115.42,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192000,-100,5,-0.05,14597771000,76344,39.97,192200,193900,188900,249500,134500,192100,191210.46,4.38,0,-5633,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,45038,-433.41,20.24,12,0.33,-443.00,9485.00,230000,20240710,-16.52,77500,20240313,147.74,212500,-9.65,20250206,146800,30.79,20250102,230000,-16.52,20240710,88200,117.69,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,190800,-1300,5,-0.68,11047589200,57859,30.29,192200,193900,188900,249500,134500,192100,190939.86,4.38,0,-7517,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,44757,-430.70,20.12,12,0.25,-443.00,9485.00,230000,20240710,-17.04,77500,20240313,146.19,212500,-10.21,20250206,146800,29.97,20250102,230000,-17.04,20240710,88200,116.33,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250325,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193100,1000,2,0.52,473276600,2457,1.29,192200,193900,192200,249500,134500,192100,192623.77,4.38,0,-1193,199833,195966,191733,187866,183633,197900,189800,117,57400,500,134470,100,1,23457472,45296,-435.89,20.36,12,0.01,-443.00,9485.00,230000,20240710,-16.04,77500,20240313,149.16,212500,-9.13,20250206,146800,31.54,20250102,230000,-16.04,20240710,88200,118.93,20241209,4.87,N,000250,500,117 억,,1026944,N,N,611,N,00,N
+20250324,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192100,3300,2,1.75,36845073900,191009,41.36,189000,195600,187500,245000,132200,188800,192898.15,4.28,0,23191,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45062,-433.63,20.25,12,0.81,-443.00,9485.00,230000,20240710,-16.48,77000,20240312,149.48,212500,-9.60,20250206,146800,30.86,20250102,230000,-16.48,20240710,88200,117.80,20241209,5.08,N,000250,500,117 억,,1005073,N,N,611,N,00,N
+20250324,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192700,3900,2,2.07,34754229400,180132,39.00,189000,195600,187500,245000,132200,188800,192937.91,4.28,0,21647,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45203,-434.99,20.32,12,0.77,-443.00,9485.00,230000,20240710,-16.22,77000,20240312,150.26,212500,-9.32,20250206,146800,31.27,20250102,230000,-16.22,20240710,88200,118.48,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193000,4200,2,2.22,31903155300,165348,35.80,189000,195600,187500,245000,132200,188800,192945.89,4.28,0,20187,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45273,-435.67,20.35,12,0.70,-443.00,9485.00,230000,20240710,-16.09,77000,20240312,150.65,212500,-9.18,20250206,146800,31.47,20250102,230000,-16.09,20240710,88200,118.82,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193600,4800,2,2.54,28028387500,145393,31.48,189000,195600,187500,245000,132200,188800,192777.14,4.28,0,17902,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45414,-437.02,20.41,12,0.62,-443.00,9485.00,230000,20240710,-15.83,77000,20240312,151.43,212500,-8.89,20250206,146800,31.88,20250102,230000,-15.83,20240710,88200,119.50,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,120105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,192900,4100,2,2.17,26418819650,137043,29.67,189000,195600,187500,245000,132200,188800,192778.03,4.28,0,17490,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45249,-435.44,20.34,12,0.58,-443.00,9485.00,230000,20240710,-16.13,77000,20240312,150.52,212500,-9.22,20250206,146800,31.40,20250102,230000,-16.13,20240710,88200,118.71,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,193650,4850,2,2.57,24391459700,126552,27.40,189000,195600,187500,245000,132200,188800,192739.10,4.28,0,14837,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45425,-437.13,20.42,12,0.54,-443.00,9485.00,230000,20240710,-15.80,77000,20240312,151.49,212500,-8.87,20250206,146800,31.91,20250102,230000,-15.80,20240710,88200,119.56,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,194100,5300,2,2.81,18710460850,97324,21.07,189000,195000,187500,245000,132200,188800,192249.73,4.28,0,7116,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,45531,-438.15,20.46,12,0.41,-443.00,9485.00,230000,20240710,-15.61,77000,20240312,152.08,212500,-8.66,20250206,146800,32.22,20250102,230000,-15.61,20240710,88200,120.07,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
+20250324,090105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188500,-300,5,-0.16,1942713800,10289,2.23,189000,190000,187500,245000,132200,188800,188814.66,4.28,0,-5197,199400,194100,183500,178200,167600,196750,180850,117,56200,500,132160,100,1,23457472,44217,-425.51,19.87,12,0.04,-443.00,9485.00,230000,20240710,-18.04,77000,20240312,144.81,212500,-11.29,20250206,146800,28.41,20250102,230000,-18.04,20240710,88200,113.72,20241209,5.08,N,000250,500,117 억,,1005073,N,N,616,N,00,N
 20250321,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,188800,13400,2,7.64,84119332600,457898,111.44,174700,188800,172900,228000,122800,175400,183698.41,4.04,0,66856,186400,180900,176500,171000,166600,178700,168800,117,52600,500,122780,100,1,23457472,44288,-426.19,19.91,12,1.95,-443.00,9485.00,230000,20240710,-17.91,77000,20240312,145.19,212500,-11.15,20250206,146800,28.61,20250102,230000,-17.91,20240710,78800,139.59,20240322,5.00,N,000250,500,117 억,,948807,N,N,616,N,00,N
 20250321,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,186500,11100,2,6.33,76832917350,419149,102.01,174700,187800,172900,228000,122800,175400,183309.35,4.04,0,54774,186400,180900,176500,171000,166600,178700,168800,117,52600,500,122780,100,1,23457472,43748,-420.99,19.66,12,1.79,-443.00,9485.00,230000,20240710,-18.91,77000,20240312,142.21,212500,-12.24,20250206,146800,27.04,20250102,230000,-18.91,20240710,78800,136.68,20240322,5.00,N,000250,500,117 억,,948807,N,N,244,N,00,N
 20250321,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,186300,10900,2,6.21,71050159950,388140,94.47,174700,187200,172900,228000,122800,175400,183055.44,4.04,0,49119,186400,180900,176500,171000,166600,178700,168800,117,52600,500,122780,100,1,23457472,43701,-420.54,19.64,12,1.65,-443.00,9485.00,230000,20240710,-19.00,77000,20240312,141.95,212500,-12.33,20250206,146800,26.91,20250102,230000,-19.00,20240710,78800,136.42,20240322,5.00,N,000250,500,117 억,,948807,N,N,244,N,00,N

000250/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,242251,23457472,44235032600,4283334387200,1.03
+20250325,232681,23457472,43069253100,4341978067200,0.99
+20250324,230748,23457472,44326690800,4506180371200,0.98
+20250321,233762,23457472,44134265600,4428770713600,1.00
+20250320,225386,23457472,39532704400,4114440588800,0.96
 20250319,254501,23457472,45937430500,4234073696000,1.08
 20250318,248083,23457472,46788453800,4424079219200,1.06
 20250317,238223,23457472,45452948400,4475685657600,1.02

000250/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,188800,191500,194900,172100,1750551,322269616400,00,0.00,N,5,-2600,
 20250310,191400,194400,201500,185500,1756630,338641078100,00,0.00,N,5,-3100,
 20250304,194500,182200,204000,175500,1713728,330991999850,00,0.00,N,2,8900,
 20250224,185600,179700,198700,176800,1905142,360935413900,00,0.00,N,2,5700,