Add accumulated files

000500/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,44300,46500,46800,44225,116236,5235322325,00,0.00,N,5,-2950,
+20250326,47250,47700,49000,47250,67069,3209206025,00,0.00,N,3,0,
+20250325,47250,48700,50600,47250,64209,3127010400,00,0.00,N,5,-1900,
+20250324,49150,48950,49800,48000,29391,1447200425,00,0.00,N,2,650,
 20250321,48500,50900,51000,48500,97155,4767734575,00,0.00,N,5,-2200,
 20250320,50700,51700,52050,50500,46496,2371679400,00,0.00,N,5,-600,
 20250319,51300,52500,52800,51000,53883,2777371950,00,0.00,N,5,-1200,

000500/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
+20250328,43250,-1050,5,-7295,10805,-5212,-311,461,-224,35950,30891,6717,1547,1327,289,43245,20086,11929,1857,866,513
+20250327,44300,-2950,5,21036,-1011,-21165,947,-49,-949,87024,25664,1767,3919,1157,79,65988,26675,22932,2972,1206,1028
+20250326,47250,0,3,19500,-18602,-940,932,-890,-45,51204,14434,1241,2449,692,59,31704,33036,2181,1517,1581,104
+20250325,47250,-1900,5,6548,-6545,92,320,-321,6,47794,14705,1310,2328,715,64,41246,21250,1218,2008,1037,58
+20250324,49150,650,2,-1556,1669,192,-77,83,10,17748,10089,1554,873,497,77,19304,8420,1362,951,414,67
 20250321,48500,-2200,5,40222,-22154,-18951,1969,-1081,-932,72708,21962,1396,3568,1078,69,32486,44116,20347,1599,2159,1000
 20250320,50700,-600,5,-2381,5589,-3385,-118,280,-172,29082,16031,1013,1486,815,52,31463,10442,4398,1603,535,224
 20250319,51300,-1200,5,-425,2269,-2056,-20,114,-105,40274,10672,2402,2076,551,124,40699,8403,4458,2095,436,229

000500/min/candle-20250324.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183100,1434533875,49150,49150,49150,49150,617
+20250324,183000,1434533875,49150,49150,49150,49150,0
+20250324,182900,1434533875,49150,49150,49150,49150,0
+20250324,182800,1434533875,49150,49150,49150,49150,0
+20250324,182700,1434533875,49150,49150,49150,49150,0
+20250324,182600,1434533875,49150,49150,49150,49150,0
+20250324,182500,1434533875,49150,49150,49150,49150,0
+20250324,182400,1434533875,49150,49150,49150,49150,0
+20250324,182300,1434533875,49150,49150,49150,49150,0
+20250324,182200,1434533875,49150,49150,49150,49150,0
+20250324,182100,1434533875,49150,49150,49150,49150,0
+20250324,182000,1434533875,49150,49150,49150,49150,0
+20250324,181900,1434533875,49150,49150,49150,49150,0
+20250324,181800,1434533875,49150,49150,49150,49150,0
+20250324,181700,1434533875,49150,49150,49150,49150,0
+20250324,181600,1434533875,49150,49150,49150,49150,0
+20250324,181500,1434533875,49150,49150,49150,49150,0
+20250324,181400,1434533875,49150,49150,49150,49150,0
+20250324,181300,1434533875,49150,49150,49150,49150,0
+20250324,181200,1434533875,49150,49150,49150,49150,0
+20250324,181100,1434533875,49150,49150,49150,49150,0
+20250324,181000,1434533875,49150,49150,49150,49150,0
+20250324,180900,1434533875,49150,49150,49150,49150,0
+20250324,180800,1434533875,49150,49150,49150,49150,0
+20250324,180700,1434533875,49150,49150,49150,49150,0
+20250324,180600,1434533875,49150,49150,49150,49150,0
+20250324,180500,1434533875,49150,49150,49150,49150,0
+20250324,180400,1434533875,49150,49150,49150,49150,0
+20250324,180300,1434533875,49150,49150,49150,49150,0
+20250324,180200,1434533875,49150,49150,49150,49150,0
+20250324,180100,1434533875,49150,49150,49150,49150,617
+20250324,180000,1434533875,49150,49150,49150,49150,0
+20250324,175900,1434533875,49150,49150,49150,49150,0
+20250324,175800,1434533875,49150,49150,49150,49150,0
+20250324,175700,1434533875,49150,49150,49150,49150,0
+20250324,175600,1434533875,49150,49150,49150,49150,0
+20250324,175500,1434533875,49150,49150,49150,49150,0
+20250324,175400,1434533875,49150,49150,49150,49150,0
+20250324,175300,1434533875,49150,49150,49150,49150,0
+20250324,175200,1434533875,49150,49150,49150,49150,0
+20250324,175100,1434533875,49150,49150,49150,49150,0
+20250324,175000,1434533875,49150,49150,49150,49150,0
+20250324,174900,1434533875,49150,49150,49150,49150,0
+20250324,174800,1434533875,49150,49150,49150,49150,0
+20250324,174700,1434533875,49150,49150,49150,49150,0
+20250324,174600,1434533875,49150,49150,49150,49150,0
+20250324,174500,1434533875,49150,49150,49150,49150,0
+20250324,174400,1434533875,49150,49150,49150,49150,0
+20250324,174300,1434533875,49150,49150,49150,49150,0
+20250324,174200,1434533875,49150,49150,49150,49150,0
+20250324,174100,1434533875,49150,49150,49150,49150,0
+20250324,174000,1434533875,49150,49150,49150,49150,0
+20250324,173900,1434533875,49150,49150,49150,49150,0
+20250324,173800,1434533875,49150,49150,49150,49150,0
+20250324,173700,1434533875,49150,49150,49150,49150,0
+20250324,173600,1434533875,49150,49150,49150,49150,0
+20250324,173500,1434533875,49150,49150,49150,49150,0
+20250324,173400,1434533875,49150,49150,49150,49150,0
+20250324,173300,1434533875,49150,49150,49150,49150,0
+20250324,173200,1434533875,49150,49150,49150,49150,0
+20250324,173100,1434533875,49150,49150,49150,49150,617
+20250324,173000,1434533875,49150,49150,49150,49150,0
+20250324,172900,1434533875,49150,49150,49150,49150,0
+20250324,172800,1434533875,49150,49150,49150,49150,0
+20250324,172700,1434533875,49150,49150,49150,49150,0
+20250324,172600,1434533875,49150,49150,49150,49150,0
+20250324,172500,1434533875,49150,49150,49150,49150,0
+20250324,172400,1434533875,49150,49150,49150,49150,0
+20250324,172300,1434533875,49150,49150,49150,49150,0
+20250324,172200,1434533875,49150,49150,49150,49150,0
+20250324,172100,1434533875,49150,49150,49150,49150,0
+20250324,172000,1434533875,49150,49150,49150,49150,0
+20250324,171900,1434533875,49150,49150,49150,49150,0
+20250324,171800,1434533875,49150,49150,49150,49150,0
+20250324,171700,1434533875,49150,49150,49150,49150,0
+20250324,171600,1434533875,49150,49150,49150,49150,0
+20250324,171500,1434533875,49150,49150,49150,49150,0
+20250324,171400,1434533875,49150,49150,49150,49150,0
+20250324,171300,1434533875,49150,49150,49150,49150,0
+20250324,171200,1434533875,49150,49150,49150,49150,0
+20250324,171100,1434533875,49150,49150,49150,49150,0
+20250324,171000,1434533875,49150,49150,49150,49150,0
+20250324,170900,1434533875,49150,49150,49150,49150,0
+20250324,170800,1434533875,49150,49150,49150,49150,0
+20250324,170700,1434533875,49150,49150,49150,49150,0
+20250324,170600,1434533875,49150,49150,49150,49150,0
+20250324,170500,1434533875,49150,49150,49150,49150,0
+20250324,170400,1434533875,49150,49150,49150,49150,0
+20250324,170300,1434533875,49150,49150,49150,49150,0
+20250324,170200,1434533875,49150,49150,49150,49150,0
+20250324,170100,1434533875,49150,49150,49150,49150,617
+20250324,170000,1434533875,49150,49150,49150,49150,0
+20250324,165900,1434533875,49150,49150,49150,49150,0
+20250324,165800,1434533875,49150,49150,49150,49150,0
+20250324,165700,1434533875,49150,49150,49150,49150,0
+20250324,165600,1434533875,49150,49150,49150,49150,0
+20250324,165500,1434533875,49150,49150,49150,49150,0
+20250324,165400,1434533875,49150,49150,49150,49150,0
+20250324,165300,1434533875,49150,49150,49150,49150,0
+20250324,165200,1434533875,49150,49150,49150,49150,0
+20250324,165100,1434533875,49150,49150,49150,49150,0
+20250324,165000,1434533875,49150,49150,49150,49150,0
+20250324,164900,1434533875,49150,49150,49150,49150,0
+20250324,164800,1434533875,49150,49150,49150,49150,0
+20250324,164700,1434533875,49150,49150,49150,49150,0
+20250324,164600,1434533875,49150,49150,49150,49150,0
+20250324,164500,1434533875,49150,49150,49150,49150,0
+20250324,164400,1434533875,49150,49150,49150,49150,0
+20250324,164300,1434533875,49150,49150,49150,49150,0
+20250324,164200,1434533875,49150,49150,49150,49150,0
+20250324,164100,1434533875,49150,49150,49150,49150,0
+20250324,164000,1434533875,49150,49150,49150,49150,0
+20250324,163900,1434533875,49150,49150,49150,49150,0
+20250324,163800,1434533875,49150,49150,49150,49150,0
+20250324,163700,1434533875,49150,49150,49150,49150,0
+20250324,163600,1434533875,49150,49150,49150,49150,0
+20250324,163500,1434533875,49150,49150,49150,49150,0
+20250324,163400,1434533875,49150,49150,49150,49150,0
+20250324,163300,1434533875,49150,49150,49150,49150,0
+20250324,163200,1434533875,49150,49150,49150,49150,0
+20250324,163100,1434533875,49150,49150,49150,49150,617
+20250324,163000,1434533875,49150,49150,49150,49150,0
+20250324,162900,1434533875,49150,49150,49150,49150,0
+20250324,162800,1434533875,49150,49150,49150,49150,0
+20250324,162700,1434533875,49150,49150,49150,49150,0
+20250324,162600,1434533875,49150,49150,49150,49150,0
+20250324,162500,1434533875,49150,49150,49150,49150,0
+20250324,162400,1434533875,49150,49150,49150,49150,0
+20250324,162300,1434533875,49150,49150,49150,49150,0
+20250324,162200,1434533875,49150,49150,49150,49150,0
+20250324,162100,1434533875,49150,49150,49150,49150,0
+20250324,162000,1434533875,49150,49150,49150,49150,0
+20250324,161900,1434533875,49150,49150,49150,49150,0
+20250324,161800,1434533875,49150,49150,49150,49150,0
+20250324,161700,1434533875,49150,49150,49150,49150,0
+20250324,161600,1434533875,49150,49150,49150,49150,0
+20250324,161500,1434533875,49150,49150,49150,49150,0
+20250324,161400,1434533875,49150,49150,49150,49150,0
+20250324,161300,1434533875,49150,49150,49150,49150,0
+20250324,161200,1434533875,49150,49150,49150,49150,0
+20250324,161100,1434533875,49150,49150,49150,49150,0
+20250324,161000,1434533875,49150,49150,49150,49150,0
+20250324,160900,1434533875,49150,49150,49150,49150,0
+20250324,160800,1434533875,49150,49150,49150,49150,0
+20250324,160700,1434533875,49150,49150,49150,49150,0
+20250324,160600,1434533875,49150,49150,49150,49150,0
+20250324,160500,1434533875,49150,49150,49150,49150,0
+20250324,160400,1434533875,49150,49150,49150,49150,0
+20250324,160300,1434533875,49150,49150,49150,49150,0
+20250324,160200,1434533875,49150,49150,49150,49150,0
+20250324,160100,1434533875,49150,49150,49150,49150,617
+20250324,160000,1434533875,49150,49150,49150,49150,0
+20250324,155900,1434533875,49150,49150,49150,49150,0
+20250324,155800,1434533875,49150,49150,49150,49150,0
+20250324,155700,1434533875,49150,49150,49150,49150,0
+20250324,155600,1434533875,49150,49150,49150,49150,0
+20250324,155500,1434533875,49150,49150,49150,49150,0
+20250324,155400,1434533875,49150,49150,49150,49150,0
+20250324,155300,1434533875,49150,49150,49150,49150,0
+20250324,155200,1434533875,49150,49150,49150,49150,0
+20250324,155100,1434533875,49150,49150,49150,49150,0
+20250324,155000,1434533875,49150,49150,49150,49150,0
+20250324,154900,1434533875,49150,49150,49150,49150,0
+20250324,154800,1434533875,49150,49150,49150,49150,0
+20250324,154700,1434533875,49150,49150,49150,49150,0
+20250324,154600,1434533875,49150,49150,49150,49150,0
+20250324,154500,1434533875,49150,49150,49150,49150,0
+20250324,154400,1434533875,49150,49150,49150,49150,0
+20250324,154300,1434533875,49150,49150,49150,49150,0
+20250324,154200,1434533875,49150,49150,49150,49150,0
+20250324,154100,1434533875,49150,49150,49150,49150,0
+20250324,154000,1434533875,49150,49150,49150,49150,0
+20250324,153900,1434533875,49150,49150,49150,49150,0
+20250324,153800,1434533875,49150,49150,49150,49150,0
+20250324,153700,1434533875,49150,49150,49150,49150,0
+20250324,153600,1434533875,49150,49150,49150,49150,0
+20250324,153500,1434533875,49150,49150,49150,49150,0
+20250324,153400,1434533875,49150,49150,49150,49150,0
+20250324,153300,1434533875,49150,49150,49150,49150,0
+20250324,153200,1434533875,49150,49150,49150,49150,0
+20250324,153100,1434533875,49150,49150,49150,49150,617
+20250324,153000,1434533875,49150,49150,49150,49150,617
+20250324,152900,1404208325,49250,49250,49250,49250,0
+20250324,152800,1404208325,49250,49250,49250,49250,0
+20250324,152700,1404208325,49250,49250,49250,49250,0
+20250324,152600,1404208325,49250,49250,49250,49250,0
+20250324,152500,1404208325,49250,49250,49250,49250,0
+20250324,152400,1404208325,49250,49250,49250,49250,0
+20250324,152300,1404208325,49250,49250,49250,49250,0
+20250324,152200,1404208325,49250,49250,49250,49250,0
+20250324,152100,1404208325,49250,49250,49250,49250,0
+20250324,152000,1404208325,49250,49250,49250,49250,0
+20250324,151900,1404208325,49250,49250,49300,49250,90
+20250324,151800,1399771975,49300,49300,49300,49300,0
+20250324,151700,1399771975,49300,49250,49300,49250,43
+20250324,151600,1397654025,49250,49250,49250,49250,26
+20250324,151500,1396373525,49250,49150,49250,49150,127
+20250324,151400,1390119275,49200,49200,49200,49200,7
+20250324,151300,1389774875,49100,49050,49200,49050,356
+20250324,151200,1372277875,49050,49050,49050,49050,20
+20250324,151100,1371296875,49100,49100,49100,49100,168
+20250324,151000,1363048075,49100,49050,49100,49050,61
+20250324,150900,1360053025,49050,49100,49100,49050,193
+20250324,150800,1350576775,49100,49100,49100,49100,65
+20250324,150700,1347385275,49150,49100,49150,49100,31
+20250324,150600,1345862175,49150,49150,49150,49150,86
+20250324,150500,1341635275,49150,49150,49150,49150,13
+20250324,150400,1340996325,49150,49150,49150,49150,7
+20250324,150300,1340652275,49150,49150,49150,49150,5
+20250324,150200,1340406525,49200,49200,49200,49150,11
+20250324,150100,1339865625,49200,49200,49200,49200,0
+20250324,150000,1339865625,49200,49200,49200,49200,20
+20250324,145900,1338881625,49200,49150,49200,49150,35
+20250324,145800,1337160525,49200,49200,49200,49200,6
+20250324,145700,1336865325,49150,49200,49200,49150,67
+20250324,145600,1333571975,49150,49100,49150,49100,13
+20250324,145500,1332933275,49150,49150,49150,49150,1
+20250324,145400,1332884125,49150,49150,49150,49150,6
+20250324,145300,1332589225,49150,49150,49150,49150,6
+20250324,145200,1332294325,49150,49150,49150,49150,6
+20250324,145100,1331999425,49100,49150,49150,49100,11
+20250324,145000,1331459075,49150,49150,49150,49100,18
+20250324,144900,1330574425,49150,49100,49150,49100,5
+20250324,144800,1330328725,49100,49150,49150,49100,54
+20250324,144700,1327674925,49100,49150,49150,49100,5
+20250324,144600,1327429225,49150,49100,49150,49100,3
+20250324,144500,1327281825,49150,49150,49150,49150,6
+20250324,144400,1326986925,49100,49150,49150,49100,12
+20250324,144300,1326397425,49100,49100,49100,49100,1
+20250324,144200,1326348325,49100,49100,49100,49050,26
+20250324,144100,1325072025,49100,49100,49150,49100,14
+20250324,144000,1324384325,49100,49150,49150,49100,12
+20250324,143900,1323794825,49150,49150,49150,49150,22
+20250324,143800,1322713525,49150,49100,49150,49100,12
+20250324,143700,1322124025,49100,49150,49200,49100,312
+20250324,143600,1306801025,49150,49200,49200,49150,13
+20250324,143500,1306161775,49150,49150,49150,49150,43
+20250324,143400,1304048325,49150,49150,49200,49150,63
+20250324,143300,1300951575,49150,49150,49200,49150,18
+20250324,143200,1300066575,49200,49150,49200,49150,7
+20250324,143100,1299722225,49150,49150,49150,49150,7
+20250324,143000,1299378175,49200,49200,49200,49150,36
+20250324,142900,1297607025,49250,49250,49250,49250,8
+20250324,142800,1297213025,49250,49300,49300,49250,12
+20250324,142700,1296621725,49300,49300,49300,49300,6
+20250324,142600,1296325925,49300,49300,49300,49300,4
+20250324,142500,1296128725,49250,49300,49300,49250,18
+20250324,142400,1295241875,49250,49200,49250,49200,66
+20250324,142300,1291994275,49250,49250,49250,49250,0
+20250324,142200,1291994275,49250,49250,49250,49200,13
+20250324,142100,1291354325,49250,49350,49350,49250,49
+20250324,142000,1288938725,49300,49350,49350,49300,27
+20250324,141900,1287606325,49350,49350,49350,49350,4
+20250324,141800,1287408925,49350,49350,49350,49350,12
+20250324,141700,1286816725,49400,49350,49400,49350,112
+20250324,141600,1281284425,49350,49350,49350,49350,7
+20250324,141500,1280938975,49400,49350,49400,49350,13
+20250324,141400,1280297075,49350,49300,49400,49300,11
+20250324,141300,1279754375,49300,49300,49350,49300,20
+20250324,141200,1278768075,49300,49350,49350,49300,7
+20250324,141100,1278422675,49300,49350,49350,49300,13
+20250324,141000,1277781425,49350,49350,49400,49300,112
+20250324,140900,1272249675,49400,49350,49400,49300,226
+20250324,140800,1261096325,49300,49300,49300,49300,14
+20250324,140700,1260406125,49250,49250,49250,49250,7
+20250324,140600,1260061375,49300,49300,49300,49250,15
+20250324,140500,1259322175,49300,49250,49300,49250,7
+20250324,140400,1258977125,49250,49300,49300,49250,16
+20250324,140300,1258188625,49300,49250,49300,49250,53
+20250324,140200,1255578275,49300,49250,49300,49250,18
+20250324,140100,1254691475,49250,49200,49250,49200,7
+20250324,140000,1254347025,49250,49150,49250,49150,10
+20250324,135900,1253854775,49100,49150,49150,49100,19
+20250324,135800,1252921625,49150,49150,49150,49150,18
+20250324,135700,1252036925,49150,49200,49200,49150,206
+20250324,135600,1241911725,49150,49150,49150,49150,6
+20250324,135500,1241616825,49100,49200,49200,49100,622
+20250324,135400,1211043775,49250,49250,49250,49200,419
+20250324,135300,1190418075,49300,49300,49300,49300,26
+20250324,135200,1189136275,49250,49250,49250,49250,2
+20250324,135100,1189037775,49200,49200,49200,49200,11
+20250324,135000,1188496575,49200,49200,49200,49200,63
+20250324,134900,1185396975,49200,49150,49200,49150,7
+20250324,134800,1185052650,49150,49175,49175,49150,13
+20250324,134700,1184413525,49150,49175,49175,49150,13
+20250324,134600,1183774550,49175,49150,49175,49150,13
+20250324,134500,1183135450,49150,49200,49200,49150,31
+20250324,134400,1181610900,49150,49150,49200,49150,19
+20250324,134300,1180676750,49150,49200,49200,49150,7
+20250324,134200,1180332650,49200,49150,49200,49150,20
+20250324,134100,1179349350,49150,49150,49200,49150,22
+20250324,134000,1178267700,49150,49100,49200,49100,17
+20250324,133900,1177431900,49100,49200,49200,49100,8
+20250324,133800,1177038950,49150,49100,49150,49100,55
+20250324,133700,1174338100,49150,49150,49150,49150,13
+20250324,133600,1173699150,49100,49100,49150,49100,14
+20250324,133500,1173011350,49150,49150,49150,49150,6
+20250324,133400,1172716450,49100,49150,49150,49100,8
+20250324,133300,1172323300,49150,49100,49150,49100,68
+20250324,133200,1168981400,49150,49150,49150,49150,7
+20250324,133100,1168637350,49150,49150,49150,49150,0
+20250324,133000,1168637350,49150,49150,49150,49100,24
+20250324,132900,1167458050,49150,49100,49150,49100,7
+20250324,132800,1167114050,49100,49150,49150,49100,19
+20250324,132700,1166180800,49150,49150,49150,49150,0
+20250324,132600,1166180800,49150,49100,49150,49100,99
+20250324,132500,1161315050,49100,49100,49150,49100,14
+20250324,132400,1160627350,49100,49150,49150,49100,16
+20250324,132300,1159841450,49100,49200,49200,49100,48
+20250324,132200,1157482050,49200,49200,49200,49150,74
+20250324,132100,1153841550,49250,49250,49250,49250,12
+20250324,132000,1153250550,49250,49250,49250,49250,0
+20250324,131900,1153250550,49250,49300,49300,49250,59
+20250324,131800,1150344500,49300,49300,49300,49300,2
+20250324,131700,1150245900,49300,49300,49300,49300,8
+20250324,131600,1149851500,49300,49300,49300,49300,2
+20250324,131500,1149752900,49250,49300,49350,49250,22
+20250324,131400,1148668650,49300,49300,49300,49300,6
+20250324,131300,1148372850,49250,49300,49300,49250,8
+20250324,131200,1147978500,49300,49300,49300,49300,120
+20250324,131100,1142062500,49350,49400,49400,49350,8
+20250324,131000,1141667400,49350,49350,49350,49350,0
+20250324,130900,1141667400,49350,49400,49400,49300,15
+20250324,130800,1140926700,49350,49350,49350,49350,17
+20250324,130700,1140087750,49400,49400,49450,49400,322
+20250324,130600,1124180900,49450,49450,49450,49450,0
+20250324,130500,1124180900,49450,49350,49450,49350,107
+20250324,130400,1118890700,49400,49400,49400,49400,6
+20250324,130300,1118594300,49350,49400,49400,49350,24
+20250324,130200,1117409600,49350,49350,49350,49350,1
+20250324,130100,1117360250,49400,49400,49400,49400,14
+20250324,130000,1116668650,49400,49400,49500,49400,22
+20250324,125900,1115581450,49350,49350,49350,49350,7
+20250324,125800,1115236000,49300,49350,49400,49300,4
+20250324,125700,1115038550,49350,49300,49350,49300,26
+20250324,125600,1113756450,49300,49350,49350,49300,9
+20250324,125500,1113312350,49300,49350,49350,49300,28
+20250324,125400,1111931650,49400,49350,49400,49350,9
+20250324,125300,1111487350,49400,49400,49400,49400,6
+20250324,125200,1111190950,49450,49450,49450,49450,2
+20250324,125100,1111092050,49500,49350,49500,49350,108
+20250324,125000,1105749000,49350,49350,49350,49350,2
+20250324,124900,1105650300,49300,49350,49350,49300,11
+20250324,124800,1105107500,49350,49300,49350,49300,10
+20250324,124700,1104614050,49300,49300,49300,49300,2
+20250324,124600,1104515450,49250,49350,49350,49250,12
+20250324,124500,1103923450,49300,49450,49450,49300,816
+20250324,124400,1063670450,49450,49400,49450,49400,9
+20250324,124300,1063225700,49400,49400,49400,49400,6
+20250324,124200,1062929300,49450,49500,49500,49400,103
+20250324,124100,1057836950,49450,49500,49500,49450,11
+20250324,124000,1057292750,49500,49450,49500,49450,9
+20250324,123900,1056847550,49400,49450,49450,49400,9
+20250324,123800,1056402550,49400,49400,49400,49400,1
+20250324,123700,1056353150,49450,49450,49450,49450,9
+20250324,123600,1055908100,49400,49450,49450,49400,7
+20250324,123500,1055562000,49400,49450,49500,49400,9
+20250324,123400,1055116900,49400,49400,49400,49400,1
+20250324,123300,1055067500,49450,49450,49450,49400,10
+20250324,123200,1054573100,49450,49400,49450,49400,89
+20250324,123100,1050176450,49400,49450,49450,49400,25
+20250324,123000,1048940500,49450,49500,49500,49450,66
+20250324,122900,1045676250,49450,49450,49450,49450,3
+20250324,122800,1045527900,49400,49400,49400,49350,216
+20250324,122700,1034857550,49400,49400,49450,49400,13
+20250324,122600,1034215200,49450,49500,49500,49450,88
+20250324,122500,1029860000,49550,49450,49550,49450,381
+20250324,122400,1011018750,49450,49400,49450,49400,11
+20250324,122300,1010475050,49450,49450,49450,49450,9
+20250324,122200,1010030000,49400,49450,49450,49400,11
+20250324,122100,1009486100,49400,49400,49450,49400,12
+20250324,122000,1008892900,49400,49450,49450,49350,13
+20250324,121900,1008250900,49450,49450,49450,49400,149
+20250324,121800,1000889900,49450,49500,49500,49450,22
+20250324,121700,999801850,49450,49450,49450,49450,19
+20250324,121600,998862300,49450,49450,49450,49450,14
+20250324,121500,998170000,49500,49450,49500,49450,22
+20250324,121400,997081550,49400,49400,49400,49400,9
+20250324,121300,996636950,49400,49400,49400,49400,6
+20250324,121200,996340550,49350,49350,49400,49350,15
+20250324,121100,995599900,49350,49350,49350,49350,6
+20250324,121000,995303800,49350,49350,49350,49350,3
+20250324,120900,995155750,49300,49300,49300,49300,24
+20250324,120800,993972550,49300,49325,49350,49300,27
+20250324,120700,992641250,49350,49325,49350,49325,7
+20250324,120600,992295825,49350,49350,49350,49350,3
+20250324,120500,992147775,49350,49350,49350,49350,0
+20250324,120400,992147775,49350,49300,49350,49300,294
+20250324,120300,977652775,49300,49400,49400,49300,138
+20250324,120200,970838925,49400,49450,49450,49400,7
+20250324,120100,970493025,49450,49450,49450,49450,13
+20250324,120000,969850175,49500,49450,49500,49400,17
+20250324,115900,969009075,49400,49400,49450,49400,250
+20250324,115800,956658525,49400,49450,49450,49400,10
+20250324,115700,956164275,49450,49500,49500,49400,9
+20250324,115600,955719325,49400,49400,49450,49400,335
+20250324,115500,939170025,49400,49500,49500,49400,59
+20250324,115400,936252425,49450,49450,49450,49450,147
+20250324,115300,928983275,49500,49500,49500,49450,13
+20250324,115200,928339975,49450,49550,49550,49450,139
+20250324,115100,921458125,49600,49600,49650,49600,8
+20250324,115000,921061225,49550,49550,49550,49550,1
+20250324,114900,921011675,49600,49600,49600,49550,25
+20250324,114800,919771975,49550,49550,49550,49550,2
+20250324,114700,919672875,49600,49500,49600,49500,32
+20250324,114600,918086075,49550,49550,49550,49550,1
+20250324,114500,918036525,49500,49550,49550,49500,16
+20250324,114400,917243825,49500,49500,49500,49500,131
+20250324,114300,910759325,49600,49550,49600,49550,10
+20250324,114200,910263675,49550,49550,49550,49550,6
+20250324,114100,909966375,49600,49600,49600,49600,8
+20250324,114000,909569575,49600,49600,49600,49600,57
+20250324,113900,906742375,49650,49600,49650,49600,97
+20250324,113800,901931025,49550,49550,49550,49500,135
+20250324,113700,895245525,49550,49500,49550,49500,8
+20250324,113600,894849225,49550,49600,49600,49550,13
+20250324,113500,894204925,49550,49600,49600,49550,7
+20250324,113400,893857775,49650,49800,49800,49650,93
+20250324,113300,889238275,49750,49750,49750,49750,15
+20250324,113200,888492025,49750,49800,49800,49750,109
+20250324,113100,883069125,49800,49750,49800,49750,85
+20250324,113000,878837050,49750,49800,49800,49750,19
+20250324,112900,877891100,49800,49800,49800,49800,23
+20250324,112800,876745700,49750,49800,49800,49750,42
+20250324,112700,874654150,49800,49750,49800,49750,7
+20250324,112600,874305850,49750,49700,49800,49700,282
+20250324,112500,860284650,49700,49750,49750,49700,349
+20250324,112400,842926000,49750,49600,49750,49600,500
+20250324,112300,818068950,49600,49550,49600,49550,415
+20250324,112200,797485250,49550,49500,49550,49500,4
+20250324,112100,797287100,49450,49450,49450,49450,0
+20250324,112000,797287100,49450,49550,49550,49450,53
+20250324,111900,794661700,49500,49550,49550,49500,11
+20250324,111800,794116900,49550,49500,49550,49500,4
+20250324,111700,793918750,49450,49550,49550,49450,131
+20250324,111600,787435350,49550,49500,49550,49500,27
+20250324,111500,786098550,49500,49550,49550,49500,20
+20250324,111400,785107800,49450,49500,49500,49450,60
+20250324,111300,782140500,49450,49450,49500,49450,152
+20250324,111200,774616650,49500,49500,49500,49500,6
+20250324,111100,774319650,49450,49500,49500,49450,14
+20250324,111000,773626950,49450,49500,49500,49450,7
+20250324,110900,773280500,49500,49500,49500,49500,83
+20250324,110800,769172000,49500,49450,49500,49450,7
+20250324,110700,768825700,49500,49500,49500,49450,9
+20250324,110600,768380250,49500,49450,49500,49450,2
+20250324,110500,768281300,49500,49500,49500,49500,3
+20250324,110400,768132800,49450,49400,49450,49400,7
+20250324,110300,767786700,49500,49500,49500,49450,381
+20250324,110200,748933000,49550,49550,49550,49550,6
+20250324,110100,748635700,49550,49500,49550,49500,3
+20250324,110000,748487100,49550,49550,49550,49500,27
+20250324,105900,747149500,49550,49500,49550,49500,38
+20250324,105800,745268050,49500,49500,49500,49500,7
+20250324,105700,744921550,49550,49550,49550,49500,38
+20250324,105600,743040350,49550,49550,49550,49500,10
+20250324,105500,742544900,49500,49500,49500,49500,1
+20250324,105400,742495400,49500,49550,49550,49500,214
+20250324,105300,731902000,49550,49550,49550,49550,10
+20250324,105200,731406500,49600,49600,49600,49600,9
+20250324,105100,730960100,49500,49500,49500,49500,5
+20250324,105000,730712600,49500,49650,49650,49500,220
+20250324,104900,719811400,49600,49600,49600,49600,6
+20250324,104800,719513800,49650,49600,49650,49600,33
+20250324,104700,717876550,49600,49650,49650,49600,20
+20250324,104600,716884200,49650,49650,49650,49600,9
+20250324,104500,716437400,49600,49650,49650,49600,15
+20250324,104400,715692850,49650,49600,49650,49600,37
+20250324,104300,713857250,49650,49600,49650,49600,59
+20250324,104200,710930550,49650,49650,49650,49650,3
+20250324,104100,710781600,49600,49600,49650,49600,7
+20250324,104000,710434350,49650,49650,49650,49600,32
+20250324,103900,708845750,49650,49600,49650,49600,7
+20250324,103800,708498250,49650,49700,49700,49650,36
+20250324,103700,706710550,49650,49650,49650,49650,25
+20250324,103600,705469300,49650,49600,49650,49600,8
+20250324,103500,705072150,49600,49600,49650,49600,79
+20250324,103400,701152750,49600,49600,49600,49600,1
+20250324,103300,701103150,49650,49650,49650,49600,68
+20250324,103200,697727000,49600,49600,49600,49600,6
+20250324,103100,697429400,49650,49650,49650,49650,276
+20250324,103000,683726000,49650,49550,49650,49550,205
+20250324,102900,673557000,49500,49550,49600,49500,23
+20250324,102800,672418250,49600,49600,49600,49600,9
+20250324,102700,671971850,49600,49600,49650,49600,351
+20250324,102600,654562150,49600,49600,49600,49600,5
+20250324,102500,654314150,49500,49600,49650,49500,951
+20250324,102400,607144650,49600,49450,49600,49450,307
+20250324,102300,591923550,49450,49500,49500,49450,29
+20250324,102200,590489250,49500,49550,49550,49500,6
+20250324,102100,590192200,49500,49550,49550,49500,21
+20250324,102000,589152450,49550,49550,49550,49550,0
+20250324,101900,589152450,49550,49425,49550,49425,72
+20250324,101800,585590600,49450,49500,49500,49450,121
+20250324,101700,579601700,49550,49550,49550,49550,5
+20250324,101600,579353950,49600,49600,49600,49600,2
+20250324,101500,579254750,49500,49500,49500,49500,66
+20250324,101400,575987750,49550,49600,49600,49550,434
+20250324,101300,554482950,49550,49550,49550,49550,3
+20250324,101200,554334300,49550,49550,49550,49550,30
+20250324,101100,552847800,49550,49500,49550,49500,6
+20250324,101000,552550750,49550,49600,49600,49500,15
+20250324,100900,551807150,49600,49600,49600,49600,1
+20250324,100800,551757550,49600,49650,49650,49600,52
+20250324,100700,549178300,49650,49500,49650,49450,514
+20250324,100600,523704450,49500,49400,49500,49400,28
+20250324,100500,522318550,49400,49400,49500,49400,25
+20250324,100400,521083050,49450,49500,49500,49450,4
+20250324,100300,520885100,49400,49400,49400,49400,5
+20250324,100200,520638100,49400,49600,49625,49400,257
+20250324,100100,507902600,49650,49650,49650,49650,0
+20250324,100000,507902600,49650,49600,49650,49600,148
+20250324,095900,500561550,49550,49550,49600,49550,108
+20250324,095800,495210000,49600,49550,49600,49550,63
+20250324,095700,492088250,49500,49400,49500,49400,130
+20250324,095600,485655850,49450,49450,49450,49400,12
+20250324,095500,485062700,49400,49425,49425,49350,20
+20250324,095400,484075000,49425,49450,49450,49425,3
+20250324,095300,483926675,49550,49400,49550,49400,14
+20250324,095200,483234475,49550,49500,49550,49500,23
+20250324,095100,482095025,49550,49350,49550,49350,66
+20250324,095000,478835675,49350,49350,49350,49250,29
+20250324,094900,477404625,49400,49600,49600,49350,470
+20250324,094800,454156675,49600,49500,49600,49500,293
+20250324,094700,439634725,49500,49350,49500,49350,911
+20250324,094600,394578125,49350,49250,49350,49250,282
+20250324,094500,380680875,49050,49050,49050,49050,0
+20250324,094400,380680875,49050,49250,49250,49050,15
+20250324,094300,379943375,49250,49250,49300,49250,31
+20250324,094200,378416575,49250,49150,49250,49150,247
+20250324,094100,366269125,49050,49100,49200,49000,437
+20250324,094000,344800025,49100,49100,49150,49100,35
+20250324,093900,343079875,49200,49200,49200,49200,21
+20250324,093800,342046675,49000,49000,49000,49000,20
+20250324,093700,341066675,49000,49000,49000,49000,0
+20250324,093600,341066675,49000,49200,49250,49000,13
+20250324,093500,340427425,49200,49000,49200,49000,523
+20250324,093400,314709275,49050,49050,49050,49050,8
+20250324,093300,314316875,49050,49200,49200,49050,189
+20250324,093200,305036725,49200,49200,49200,49200,107
+20250324,093100,299772325,49150,49100,49150,49100,69
+20250324,093000,296381475,49100,49000,49100,49000,138
+20250324,092900,289614875,48950,48850,48950,48800,172
+20250324,092800,281211575,48850,48800,48850,48800,41
+20250324,092700,279210725,48800,48800,48800,48800,85
+20250324,092600,275062725,48800,48750,48800,48700,380
+20250324,092500,256550575,48900,48900,48950,48750,82
+20250324,092400,252541475,48900,48750,49000,48750,212
+20250324,092300,242189125,48800,48750,48800,48700,73
+20250324,092200,238632575,48750,48750,48750,48750,6
+20250324,092100,238340075,48750,48800,48800,48700,31
+20250324,092000,236830025,48800,49050,49050,48800,13
+20250324,091900,236194425,48900,49100,49100,48850,259
+20250324,091800,223524125,49100,48850,49100,48850,137
+20250324,091700,216807975,48900,48850,48900,48850,30
+20250324,091600,215341175,48850,48900,48900,48850,24
+20250324,091500,214168225,48900,48800,48900,48800,27
+20250324,091400,212849925,48800,48750,48800,48700,160
+20250324,091300,205057275,48750,48650,49200,48650,570
+20250324,091200,177174225,48650,48650,48650,48650,28
+20250324,091100,175812025,48650,48450,48750,48400,369
+20250324,091000,157863225,48450,48500,48600,48450,234
+20250324,090900,146505575,48500,48600,48600,48500,7
+20250324,090800,146165575,48100,48450,48500,48100,294
+20250324,090700,131946025,48450,48450,48475,48425,31
+20250324,090600,130444350,48500,48550,48550,48450,42
+20250324,090500,128407450,48600,48250,48600,48000,752
+20250324,090400,92186850,48250,48300,48300,48250,114
+20250324,090300,86682400,48300,48600,48600,48300,841
+20250324,090200,45903000,48850,48850,48850,48500,531
+20250324,090100,20080500,48650,48650,48650,48650,67
+20250324,090000,16820950,48600,48950,48950,48600,345

000500/min/candle-20250325.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183100,3118033600,47250,47250,47250,47250,796
+20250325,183000,3118033600,47250,47250,47250,47250,0
+20250325,182900,3118033600,47250,47250,47250,47250,0
+20250325,182800,3118033600,47250,47250,47250,47250,0
+20250325,182700,3118033600,47250,47250,47250,47250,0
+20250325,182600,3118033600,47250,47250,47250,47250,0
+20250325,182500,3118033600,47250,47250,47250,47250,0
+20250325,182400,3118033600,47250,47250,47250,47250,0
+20250325,182300,3118033600,47250,47250,47250,47250,0
+20250325,182200,3118033600,47250,47250,47250,47250,0
+20250325,182100,3118033600,47250,47250,47250,47250,0
+20250325,182000,3118033600,47250,47250,47250,47250,0
+20250325,181900,3118033600,47250,47250,47250,47250,0
+20250325,181800,3118033600,47250,47250,47250,47250,0
+20250325,181700,3118033600,47250,47250,47250,47250,0
+20250325,181600,3118033600,47250,47250,47250,47250,0
+20250325,181500,3118033600,47250,47250,47250,47250,0
+20250325,181400,3118033600,47250,47250,47250,47250,0
+20250325,181300,3118033600,47250,47250,47250,47250,0
+20250325,181200,3118033600,47250,47250,47250,47250,0
+20250325,181100,3118033600,47250,47250,47250,47250,0
+20250325,181000,3118033600,47250,47250,47250,47250,0
+20250325,180900,3118033600,47250,47250,47250,47250,0
+20250325,180800,3118033600,47250,47250,47250,47250,0
+20250325,180700,3118033600,47250,47250,47250,47250,0
+20250325,180600,3118033600,47250,47250,47250,47250,0
+20250325,180500,3118033600,47250,47250,47250,47250,0
+20250325,180400,3118033600,47250,47250,47250,47250,0
+20250325,180300,3118033600,47250,47250,47250,47250,0
+20250325,180200,3118033600,47250,47250,47250,47250,0
+20250325,180100,3118033600,47250,47250,47250,47250,796
+20250325,180000,3118033600,47250,47250,47250,47250,0
+20250325,175900,3118033600,47250,47250,47250,47250,0
+20250325,175800,3118033600,47250,47250,47250,47250,0
+20250325,175700,3118033600,47250,47250,47250,47250,0
+20250325,175600,3118033600,47250,47250,47250,47250,0
+20250325,175500,3118033600,47250,47250,47250,47250,0
+20250325,175400,3118033600,47250,47250,47250,47250,0
+20250325,175300,3118033600,47250,47250,47250,47250,0
+20250325,175200,3118033600,47250,47250,47250,47250,0
+20250325,175100,3118033600,47250,47250,47250,47250,0
+20250325,175000,3118033600,47250,47250,47250,47250,0
+20250325,174900,3118033600,47250,47250,47250,47250,0
+20250325,174800,3118033600,47250,47250,47250,47250,0
+20250325,174700,3118033600,47250,47250,47250,47250,0
+20250325,174600,3118033600,47250,47250,47250,47250,0
+20250325,174500,3118033600,47250,47250,47250,47250,0
+20250325,174400,3118033600,47250,47250,47250,47250,0
+20250325,174300,3118033600,47250,47250,47250,47250,0
+20250325,174200,3118033600,47250,47250,47250,47250,0
+20250325,174100,3118033600,47250,47250,47250,47250,0
+20250325,174000,3118033600,47250,47250,47250,47250,0
+20250325,173900,3118033600,47250,47250,47250,47250,0
+20250325,173800,3118033600,47250,47250,47250,47250,0
+20250325,173700,3118033600,47250,47250,47250,47250,0
+20250325,173600,3118033600,47250,47250,47250,47250,0
+20250325,173500,3118033600,47250,47250,47250,47250,0
+20250325,173400,3118033600,47250,47250,47250,47250,0
+20250325,173300,3118033600,47250,47250,47250,47250,0
+20250325,173200,3118033600,47250,47250,47250,47250,0
+20250325,173100,3118033600,47250,47250,47250,47250,796
+20250325,173000,3118033600,47250,47250,47250,47250,0
+20250325,172900,3118033600,47250,47250,47250,47250,0
+20250325,172800,3118033600,47250,47250,47250,47250,0
+20250325,172700,3118033600,47250,47250,47250,47250,0
+20250325,172600,3118033600,47250,47250,47250,47250,0
+20250325,172500,3118033600,47250,47250,47250,47250,0
+20250325,172400,3118033600,47250,47250,47250,47250,0
+20250325,172300,3118033600,47250,47250,47250,47250,0
+20250325,172200,3118033600,47250,47250,47250,47250,0
+20250325,172100,3118033600,47250,47250,47250,47250,0
+20250325,172000,3118033600,47250,47250,47250,47250,0
+20250325,171900,3118033600,47250,47250,47250,47250,0
+20250325,171800,3118033600,47250,47250,47250,47250,0
+20250325,171700,3118033600,47250,47250,47250,47250,0
+20250325,171600,3118033600,47250,47250,47250,47250,0
+20250325,171500,3118033600,47250,47250,47250,47250,0
+20250325,171400,3118033600,47250,47250,47250,47250,0
+20250325,171300,3118033600,47250,47250,47250,47250,0
+20250325,171200,3118033600,47250,47250,47250,47250,0
+20250325,171100,3118033600,47250,47250,47250,47250,0
+20250325,171000,3118033600,47250,47250,47250,47250,0
+20250325,170900,3118033600,47250,47250,47250,47250,0
+20250325,170800,3118033600,47250,47250,47250,47250,0
+20250325,170700,3118033600,47250,47250,47250,47250,0
+20250325,170600,3118033600,47250,47250,47250,47250,0
+20250325,170500,3118033600,47250,47250,47250,47250,0
+20250325,170400,3118033600,47250,47250,47250,47250,0
+20250325,170300,3118033600,47250,47250,47250,47250,0
+20250325,170200,3118033600,47250,47250,47250,47250,0
+20250325,170100,3118033600,47250,47250,47250,47250,796
+20250325,170000,3118033600,47250,47250,47250,47250,0
+20250325,165900,3118033600,47250,47250,47250,47250,0
+20250325,165800,3118033600,47250,47250,47250,47250,0
+20250325,165700,3118033600,47250,47250,47250,47250,0
+20250325,165600,3118033600,47250,47250,47250,47250,0
+20250325,165500,3118033600,47250,47250,47250,47250,0
+20250325,165400,3118033600,47250,47250,47250,47250,0
+20250325,165300,3118033600,47250,47250,47250,47250,0
+20250325,165200,3118033600,47250,47250,47250,47250,0
+20250325,165100,3118033600,47250,47250,47250,47250,0
+20250325,165000,3118033600,47250,47250,47250,47250,0
+20250325,164900,3118033600,47250,47250,47250,47250,0
+20250325,164800,3118033600,47250,47250,47250,47250,0
+20250325,164700,3118033600,47250,47250,47250,47250,0
+20250325,164600,3118033600,47250,47250,47250,47250,0
+20250325,164500,3118033600,47250,47250,47250,47250,0
+20250325,164400,3118033600,47250,47250,47250,47250,0
+20250325,164300,3118033600,47250,47250,47250,47250,0
+20250325,164200,3118033600,47250,47250,47250,47250,0
+20250325,164100,3118033600,47250,47250,47250,47250,0
+20250325,164000,3118033600,47250,47250,47250,47250,0
+20250325,163900,3118033600,47250,47250,47250,47250,0
+20250325,163800,3118033600,47250,47250,47250,47250,0
+20250325,163700,3118033600,47250,47250,47250,47250,0
+20250325,163600,3118033600,47250,47250,47250,47250,0
+20250325,163500,3118033600,47250,47250,47250,47250,0
+20250325,163400,3118033600,47250,47250,47250,47250,0
+20250325,163300,3118033600,47250,47250,47250,47250,0
+20250325,163200,3118033600,47250,47250,47250,47250,0
+20250325,163100,3118033600,47250,47250,47250,47250,796
+20250325,163000,3118033600,47250,47250,47250,47250,0
+20250325,162900,3118033600,47250,47250,47250,47250,0
+20250325,162800,3118033600,47250,47250,47250,47250,0
+20250325,162700,3118033600,47250,47250,47250,47250,0
+20250325,162600,3118033600,47250,47250,47250,47250,0
+20250325,162500,3118033600,47250,47250,47250,47250,0
+20250325,162400,3118033600,47250,47250,47250,47250,0
+20250325,162300,3118033600,47250,47250,47250,47250,0
+20250325,162200,3118033600,47250,47250,47250,47250,0
+20250325,162100,3118033600,47250,47250,47250,47250,0
+20250325,162000,3118033600,47250,47250,47250,47250,0
+20250325,161900,3118033600,47250,47250,47250,47250,0
+20250325,161800,3118033600,47250,47250,47250,47250,0
+20250325,161700,3118033600,47250,47250,47250,47250,0
+20250325,161600,3118033600,47250,47250,47250,47250,0
+20250325,161500,3118033600,47250,47250,47250,47250,0
+20250325,161400,3118033600,47250,47250,47250,47250,0
+20250325,161300,3118033600,47250,47250,47250,47250,0
+20250325,161200,3118033600,47250,47250,47250,47250,0
+20250325,161100,3118033600,47250,47250,47250,47250,0
+20250325,161000,3118033600,47250,47250,47250,47250,0
+20250325,160900,3118033600,47250,47250,47250,47250,0
+20250325,160800,3118033600,47250,47250,47250,47250,0
+20250325,160700,3118033600,47250,47250,47250,47250,0
+20250325,160600,3118033600,47250,47250,47250,47250,0
+20250325,160500,3118033600,47250,47250,47250,47250,0
+20250325,160400,3118033600,47250,47250,47250,47250,0
+20250325,160300,3118033600,47250,47250,47250,47250,0
+20250325,160200,3118033600,47250,47250,47250,47250,0
+20250325,160100,3118033600,47250,47250,47250,47250,796
+20250325,160000,3118033600,47250,47250,47250,47250,0
+20250325,155900,3118033600,47250,47250,47250,47250,0
+20250325,155800,3118033600,47250,47250,47250,47250,0
+20250325,155700,3118033600,47250,47250,47250,47250,0
+20250325,155600,3118033600,47250,47250,47250,47250,0
+20250325,155500,3118033600,47250,47250,47250,47250,0
+20250325,155400,3118033600,47250,47250,47250,47250,0
+20250325,155300,3118033600,47250,47250,47250,47250,0
+20250325,155200,3118033600,47250,47250,47250,47250,0
+20250325,155100,3118033600,47250,47250,47250,47250,0
+20250325,155000,3118033600,47250,47250,47250,47250,0
+20250325,154900,3118033600,47250,47250,47250,47250,0
+20250325,154800,3118033600,47250,47250,47250,47250,0
+20250325,154700,3118033600,47250,47250,47250,47250,0
+20250325,154600,3118033600,47250,47250,47250,47250,0
+20250325,154500,3118033600,47250,47250,47250,47250,0
+20250325,154400,3118033600,47250,47250,47250,47250,0
+20250325,154300,3118033600,47250,47250,47250,47250,0
+20250325,154200,3118033600,47250,47250,47250,47250,0
+20250325,154100,3118033600,47250,47250,47250,47250,0
+20250325,154000,3118033600,47250,47250,47250,47250,0
+20250325,153900,3118033600,47250,47250,47250,47250,0
+20250325,153800,3118033600,47250,47250,47250,47250,0
+20250325,153700,3118033600,47250,47250,47250,47250,0
+20250325,153600,3118033600,47250,47250,47250,47250,0
+20250325,153500,3118033600,47250,47250,47250,47250,0
+20250325,153400,3118033600,47250,47250,47250,47250,0
+20250325,153300,3118033600,47250,47250,47250,47250,0
+20250325,153200,3118033600,47250,47250,47250,47250,0
+20250325,153100,3118033600,47250,47250,47250,47250,796
+20250325,153000,3118033600,47250,47250,47250,47250,796
+20250325,152900,3080422600,47250,47250,47250,47250,0
+20250325,152800,3080422600,47250,47250,47250,47250,0
+20250325,152700,3080422600,47250,47250,47250,47250,0
+20250325,152600,3080422600,47250,47250,47250,47250,0
+20250325,152500,3080422600,47250,47250,47250,47250,0
+20250325,152400,3080422600,47250,47250,47250,47250,0
+20250325,152300,3080422600,47250,47250,47250,47250,0
+20250325,152200,3080422600,47250,47250,47250,47250,0
+20250325,152100,3080422600,47250,47250,47250,47250,0
+20250325,152000,3080422600,47250,47250,47250,47250,0
+20250325,151900,3080422600,47250,47325,47325,47250,279
+20250325,151800,3067225925,47300,47325,47350,47300,322
+20250325,151700,3051995150,47350,47300,47400,47300,315
+20250325,151600,3037092350,47300,47300,47350,47300,1555
+20250325,151500,2963529650,47300,47300,47300,47300,1094
+20250325,151400,2911783450,47300,47350,47350,47300,549
+20250325,151300,2885806900,47350,47350,47350,47300,262
+20250325,151200,2873401250,47350,47300,47350,47300,456
+20250325,151100,2851827400,47350,47350,47350,47300,401
+20250325,151000,2832840300,47300,47300,47350,47300,453
+20250325,150900,2811394300,47350,47350,47350,47350,290
+20250325,150800,2797662800,47350,47400,47400,47350,177
+20250325,150700,2789279800,47400,47400,47400,47400,11
+20250325,150600,2788758400,47400,47400,47400,47350,194
+20250325,150500,2779564300,47400,47400,47500,47400,528
+20250325,150400,2754532700,47450,47450,47450,47450,4
+20250325,150300,2754342900,47450,47500,47525,47450,664
+20250325,150200,2722805175,47525,47525,47525,47500,149
+20250325,150100,2715727100,47550,47600,47600,47550,21
+20250325,150000,2714728275,47600,47500,47600,47500,2
+20250325,145900,2714633175,47600,47600,47600,47600,139
+20250325,145800,2708016775,47600,47650,47650,47600,180
+20250325,145700,2699441925,47700,47700,47700,47700,21
+20250325,145600,2698440225,47700,47700,47700,47700,2
+20250325,145500,2698344825,47700,47700,47700,47650,18
+20250325,145400,2697486525,47700,47700,47700,47700,5
+20250325,145300,2697248025,47700,47700,47700,47650,93
+20250325,145200,2692814475,47650,47650,47650,47650,1
+20250325,145100,2692766825,47650,47650,47650,47650,2
+20250325,145000,2692671525,47650,47650,47650,47650,227
+20250325,144900,2681854975,47650,47600,47650,47600,59
+20250325,144800,2679046175,47600,47600,47600,47600,23
+20250325,144700,2677951375,47600,47550,47600,47550,340
+20250325,144600,2661777525,47600,47550,47600,47550,16
+20250325,144500,2661016475,47550,47550,47550,47550,31
+20250325,144400,2659542425,47400,47500,47500,47400,57
+20250325,144300,2656837725,47550,47550,47550,47550,13
+20250325,144200,2656219575,47550,47550,47600,47550,9
+20250325,144100,2655791525,47550,47600,47600,47500,16
+20250325,144000,2655030475,47600,47600,47600,47600,28
+20250325,143900,2653697675,47600,47500,47600,47500,25
+20250325,143800,2652507975,47600,47500,47600,47500,558
+20250325,143700,2625980125,47500,47350,47500,47350,120
+20250325,143600,2620289575,47350,47350,47350,47350,3
+20250325,143500,2620147525,47350,47350,47350,47350,5
+20250325,143400,2619910775,47350,47400,47400,47350,61
+20250325,143300,2617019625,47550,47400,47550,47400,2
+20250325,143200,2616924675,47350,47500,47500,47350,237
+20250325,143100,2605690075,47450,47450,47550,47450,304
+20250325,143000,2591264975,47550,47550,47550,47550,3
+20250325,142900,2591122325,47500,47450,47500,47400,601
+20250325,142800,2562607425,47500,47500,47500,47500,28
+20250325,142700,2561277425,47500,47500,47500,47500,5
+20250325,142600,2561039925,47500,47500,47500,47500,15
+20250325,142500,2560327425,47500,47500,47500,47500,48
+20250325,142400,2558047425,47500,47500,47500,47450,82
+20250325,142300,2554154725,47500,47550,47550,47500,487
+20250325,142200,2531014675,47650,47650,47650,47650,0
+20250325,142100,2531014675,47650,47650,47650,47650,0
+20250325,142000,2531014675,47650,47650,47650,47650,4
+20250325,141900,2530824075,47650,47650,47650,47650,1
+20250325,141800,2530776425,47650,47550,47650,47500,99
+20250325,141700,2526067925,47550,47550,47550,47550,8
+20250325,141600,2525687525,47550,47550,47550,47550,0
+20250325,141500,2525687525,47550,47550,47550,47550,85
+20250325,141400,2521645775,47600,47600,47600,47600,0
+20250325,141300,2521645775,47600,47600,47600,47600,133
+20250325,141200,2515314975,47600,47500,47600,47500,100
+20250325,141100,2510562775,47500,47600,47600,47500,1002
+20250325,141000,2462946275,47650,47550,47650,47550,17
+20250325,140900,2462137825,47550,47550,47550,47550,0
+20250325,140800,2462137825,47550,47600,47600,47550,31
+20250325,140700,2460663525,47600,47500,47600,47500,71
+20250325,140600,2457286525,47550,47550,47550,47550,469
+20250325,140500,2434985575,47550,47550,47600,47550,169
+20250325,140400,2426949525,47550,47550,47550,47550,38
+20250325,140300,2425142625,47550,47550,47600,47550,41
+20250325,140200,2423192325,47500,47500,47500,47500,23
+20250325,140100,2422099825,47500,47650,47650,47500,2
+20250325,140000,2422004675,47500,47500,47500,47500,117
+20250325,135900,2416447175,47500,47600,47600,47500,680
+20250325,135800,2384107325,47600,47550,47700,47550,141
+20250325,135700,2377387725,47700,47700,47700,47550,37
+20250325,135600,2375623125,47700,47600,47700,47500,231
+20250325,135500,2364631175,47650,47700,47700,47650,356
+20250325,135400,2347650125,47700,47750,47750,47700,175
+20250325,135300,2339297025,47800,47750,47800,47750,53
+20250325,135200,2336763725,47750,47750,47750,47750,0
+20250325,135100,2336763725,47750,47750,47750,47750,4
+20250325,135000,2336572725,47750,47700,47750,47700,37
+20250325,134900,2334807325,47750,47750,47750,47750,92
+20250325,134800,2330414325,47750,47750,47750,47750,8
+20250325,134700,2330032325,47800,47700,47800,47700,90
+20250325,134600,2325732325,47800,47800,47800,47800,5
+20250325,134500,2325493325,47800,47800,47800,47800,0
+20250325,134400,2325493325,47800,47800,47800,47800,0
+20250325,134300,2325493325,47800,47700,47800,47700,60
+20250325,134200,2322630475,47900,47750,47900,47750,65
+20250325,134100,2319519625,47650,47650,47650,47650,249
+20250325,134000,2307654775,47650,47650,47650,47650,43
+20250325,133900,2305605825,47650,47650,47650,47650,5
+20250325,133800,2305367575,47650,47850,47850,47650,169
+20250325,133700,2297293325,47850,47850,47850,47850,1
+20250325,133600,2297245475,47650,47650,47650,47650,0
+20250325,133500,2297245475,47650,47700,47700,47650,30
+20250325,133400,2295815925,47950,47700,47950,47700,128
+20250325,133300,2289699275,47700,47500,47750,47450,447
+20250325,133200,2268459475,47750,47650,47750,47500,753
+20250325,133100,2232640775,47650,47700,47800,47650,22
+20250325,133000,2231591425,47700,47800,47800,47700,202
+20250325,132900,2221943075,47800,47800,47850,47800,23
+20250325,132800,2220843175,47800,47800,47800,47800,189
+20250325,132700,2211808975,47800,47800,47800,47800,8
+20250325,132600,2211426575,47800,47850,47900,47800,412
+20250325,132500,2191712825,47850,47850,47900,47850,346
+20250325,132400,2175154975,47850,47900,47900,47850,118
+20250325,132300,2169505875,47900,48050,48050,47900,1238
+20250325,132200,2110099775,48150,48150,48150,48050,916
+20250325,132100,2066073425,48150,48200,48200,48100,748
+20250325,132000,2030043675,48200,48200,48300,48200,12
+20250325,131900,2029465175,48250,48250,48250,48250,1
+20250325,131800,2029416925,48250,48250,48250,48250,1
+20250325,131700,2029368675,48250,48250,48250,48250,40
+20250325,131600,2027438675,48300,48300,48300,48300,102
+20250325,131500,2022512075,48250,48250,48250,48250,2
+20250325,131400,2022415575,48250,48250,48250,48250,100
+20250325,131300,2017590575,48300,48300,48300,48300,1
+20250325,131200,2017542275,48300,48300,48300,48300,2
+20250325,131100,2017445675,48300,48300,48300,48300,1
+20250325,131000,2017397375,48200,48200,48200,48200,13
+20250325,130900,2016770775,48300,48300,48300,48300,0
+20250325,130800,2016770775,48300,48300,48300,48300,0
+20250325,130700,2016770775,48300,48300,48300,48300,3
+20250325,130600,2016625875,48200,48200,48200,48200,4
+20250325,130500,2016433075,48200,48200,48200,48200,21
+20250325,130400,2015420875,48300,48300,48300,48300,0
+20250325,130300,2015420875,48300,48300,48300,48300,4
+20250325,130200,2015227675,48300,48200,48300,48200,245
+20250325,130100,2003411775,48200,48200,48200,48200,1
+20250325,130000,2003363575,48200,48150,48200,48150,4
+20250325,125900,2003170825,48150,48150,48150,48150,104
+20250325,125800,1998163225,48150,48175,48175,48150,18
+20250325,125700,1997296500,48150,48200,48300,48150,70
+20250325,125600,1993922000,48200,48200,48200,48200,1
+20250325,125500,1993873800,48200,48200,48200,48150,311
+20250325,125400,1978883650,48200,48200,48200,48200,1
+20250325,125300,1978835450,48300,48350,48350,48250,762
+20250325,125200,1942031700,48350,48350,48350,48350,2
+20250325,125100,1941935000,48350,48350,48350,48350,73
+20250325,125000,1938405450,48350,48350,48350,48350,4
+20250325,124900,1938212050,48350,48350,48350,48350,48
+20250325,124800,1935891250,48400,48400,48400,48350,259
+20250325,124700,1923365650,48450,48450,48450,48450,5
+20250325,124600,1923123400,48450,48450,48450,48450,1
+20250325,124500,1923074950,48450,48450,48450,48450,43
+20250325,124400,1920991600,48450,48450,48450,48450,7
+20250325,124300,1920652450,48450,48450,48450,48450,1
+20250325,124200,1920604000,48450,48450,48450,48450,3
+20250325,124100,1920458650,48450,48450,48450,48450,0
+20250325,124000,1920458650,48450,48400,48450,48400,21
+20250325,123900,1919442150,48400,48400,48400,48400,0
+20250325,123800,1919442150,48400,48400,48400,48400,1
+20250325,123700,1919393750,48400,48400,48400,48400,1
+20250325,123600,1919345350,48400,48400,48400,48400,131
+20250325,123500,1913004950,48350,48300,48350,48300,62
+20250325,123400,1910007450,48300,48350,48350,48300,28
+20250325,123300,1908654050,48300,48325,48325,48300,52
+20250325,123200,1906142425,48300,48300,48300,48300,0
+20250325,123100,1906142425,48300,48300,48300,48300,103
+20250325,123000,1901167525,48300,48350,48350,48300,120
+20250325,122900,1895369875,48350,48350,48350,48350,2
+20250325,122800,1895273175,48350,48350,48350,48350,6
+20250325,122700,1894983075,48350,48350,48350,48350,16
+20250325,122600,1894209475,48350,48350,48350,48350,118
+20250325,122500,1888504175,48350,48300,48400,48300,176
+20250325,122400,1879994575,48350,48350,48350,48350,74
+20250325,122300,1876416675,48350,48350,48350,48350,100
+20250325,122200,1871581675,48350,48400,48400,48350,6
+20250325,122100,1871291525,48400,48350,48400,48350,2
+20250325,122000,1871194775,48350,48400,48400,48350,547
+20250325,121900,1844722675,48450,48450,48450,48450,0
+20250325,121800,1844722675,48450,48425,48450,48425,50
+20250325,121700,1842301375,48400,48400,48400,48400,1
+20250325,121600,1842252975,48450,48450,48450,48450,0
+20250325,121500,1842252975,48450,48450,48450,48450,2
+20250325,121400,1842156075,48400,48400,48400,48400,0
+20250325,121300,1842156075,48400,48400,48400,48400,7
+20250325,121200,1841817275,48400,48400,48400,48400,34
+20250325,121100,1840171675,48400,48400,48400,48400,0
+20250325,121000,1840171675,48400,48400,48400,48400,34
+20250325,120900,1838526075,48400,48500,48500,48400,197
+20250325,120800,1828977225,48500,48450,48500,48450,10
+20250325,120700,1828492325,48450,48425,48450,48425,57
+20250325,120600,1825731025,48400,48400,48400,48400,2
+20250325,120500,1825634225,48400,48400,48400,48400,6
+20250325,120400,1825343825,48400,48450,48450,48400,89
+20250325,120300,1821032325,48450,48450,48450,48450,0
+20250325,120200,1821032325,48450,48450,48450,48400,95
+20250325,120100,1816431675,48450,48350,48450,48350,53
+20250325,120000,1813868725,48400,48400,48450,48400,27
+20250325,115900,1812561875,48400,48350,48400,48350,46
+20250325,115800,1810336425,48400,48400,48400,48400,0
+20250325,115700,1810336425,48400,48400,48400,48350,37
+20250325,115600,1808546025,48350,48350,48350,48350,4
+20250325,115500,1808352625,48350,48350,48350,48300,63
+20250325,115400,1805307225,48350,48400,48400,48350,55
+20250325,115300,1802647025,48400,48450,48450,48350,173
+20250325,115200,1794274925,48500,48500,48500,48500,4
+20250325,115100,1794080925,48500,48450,48500,48400,97
+20250325,115000,1789383225,48450,48400,48450,48400,18
+20250325,114900,1788511525,48400,48500,48500,48400,331
+20250325,114800,1772477775,48500,48450,48500,48450,51
+20250325,114700,1770005775,48450,48450,48450,48450,7
+20250325,114600,1769666625,48500,48500,48500,48450,110
+20250325,114500,1764333375,48500,48500,48500,48500,9
+20250325,114400,1763896875,48450,48500,48500,48450,31
+20250325,114300,1762394375,48500,48500,48500,48500,36
+20250325,114200,1760648375,48500,48550,48550,48500,191
+20250325,114100,1751383325,48700,48600,48700,48600,76
+20250325,114000,1747687725,48650,48600,48650,48550,29
+20250325,113900,1746277825,48600,48700,48700,48600,20
+20250325,113800,1745305725,48650,48650,48650,48650,2
+20250325,113700,1745208425,48600,48650,48650,48600,66
+20250325,113600,1741998025,48650,48650,48650,48650,1
+20250325,113500,1741949375,48650,48550,48650,48550,418
+20250325,113400,1721632125,48600,48600,48600,48600,18
+20250325,113300,1720757325,48550,48550,48550,48550,11
+20250325,113200,1720223275,48600,48650,48650,48600,61
+20250325,113100,1717257825,48600,48650,48650,48600,38
+20250325,113000,1715410975,48650,48650,48650,48650,1
+20250325,112900,1715362325,48650,48700,48700,48650,136
+20250325,112800,1708744225,48700,48700,48700,48700,0
+20250325,112700,1708744225,48700,48650,48700,48650,27
+20250325,112600,1707430475,48650,48450,48650,48450,225
+20250325,112500,1696528225,48450,48400,48450,48400,376
+20250325,112400,1678324275,48600,48450,48600,48450,1118
+20250325,112300,1624051025,48500,48600,48600,48500,743
+20250325,112200,1588007125,48600,48600,48600,48550,243
+20250325,112100,1576208675,48600,48600,48600,48600,17
+20250325,112000,1575382475,48600,48700,48750,48600,59
+20250325,111900,1572510875,48700,48700,48700,48700,0
+20250325,111800,1572510875,48700,48550,48700,48550,27
+20250325,111700,1571196775,48550,48600,48600,48550,35
+20250325,111600,1569496825,48550,48550,48550,48550,1912
+20250325,111500,1476669225,48550,48800,48850,48500,2514
+20250325,111400,1354511175,48850,48850,48850,48850,1
+20250325,111300,1354462325,48850,48800,48850,48800,2
+20250325,111200,1354364675,48800,48850,48850,48800,186
+20250325,111100,1345287825,48850,48850,48900,48800,90
+20250325,111000,1340893725,48900,48850,48900,48850,57
+20250325,110900,1338108075,48900,48950,48950,48900,217
+20250325,110800,1327489725,49000,49000,49000,49000,0
+20250325,110700,1327489725,49000,49050,49050,49000,130
+20250325,110600,1321118875,49000,49050,49050,49000,60
+20250325,110500,1318178575,49050,49050,49050,49050,23
+20250325,110400,1317050425,49100,49100,49100,49100,19
+20250325,110300,1316117525,49000,49000,49000,48950,240
+20250325,110200,1304358825,49000,49100,49100,49000,1143
+20250325,110100,1248342325,49050,49050,49050,49050,403
+20250325,110000,1228575175,49100,49250,49250,49100,166
+20250325,105900,1220423975,49250,49200,49250,49200,24
+20250325,105800,1219242075,49200,49125,49200,49100,181
+20250325,105700,1210338875,49150,49150,49150,49100,98
+20250325,105600,1205522225,49200,49200,49200,49200,0
+20250325,105500,1205522225,49200,49200,49200,49050,96
+20250325,105400,1200811075,49100,49150,49200,49100,43
+20250325,105300,1198697425,49200,49225,49225,49200,21
+20250325,105200,1197664200,49200,49200,49200,49200,52
+20250325,105100,1195105800,49200,49250,49250,49200,15
+20250325,105000,1194367100,49300,49300,49300,49250,77
+20250325,104900,1190571850,49350,49350,49350,49350,21
+20250325,104800,1189535500,49350,49350,49350,49350,0
+20250325,104700,1189535500,49350,49350,49350,49350,1
+20250325,104600,1189486150,49350,49400,49400,49350,62
+20250325,104500,1186425650,49450,49450,49450,49450,19
+20250325,104400,1185486100,49400,49400,49400,49400,21
+20250325,104300,1184448700,49400,49400,49400,49400,4
+20250325,104200,1184251100,49350,49350,49350,49350,0
+20250325,104100,1184251100,49350,49350,49350,49350,22
+20250325,104000,1183165400,49350,49350,49350,49350,314
+20250325,103900,1167669500,49350,49350,49350,49350,16
+20250325,103800,1166879900,49300,49300,49300,49300,0
+20250325,103700,1166879900,49300,49350,49350,49300,146
+20250325,103600,1159681800,49350,49300,49350,49300,215
+20250325,103500,1149081550,49300,49350,49350,49300,61
+20250325,103400,1146072850,49475,49600,49700,49250,611
+20250325,103300,1115842400,49550,49700,49700,49550,157
+20250325,103200,1108056800,49700,49850,49850,49700,2340
+20250325,103100,991740300,49850,49850,49850,49850,2
+20250325,103000,991640600,49850,49850,49850,49850,20
+20250325,102900,990643600,49850,49850,49850,49850,95
+20250325,102800,985907850,49850,49850,49850,49850,2
+20250325,102700,985808150,49850,49850,49850,49850,3
+20250325,102600,985658600,49850,49850,49850,49850,14
+20250325,102500,984960700,49850,49700,49875,49700,97
+20250325,102400,980130175,49700,49750,49750,49700,211
+20250325,102300,969643325,49750,49800,49800,49750,134
+20250325,102200,962975550,49800,49800,49800,49800,1
+20250325,102100,962925750,49750,49750,49750,49750,334
+20250325,102000,946309250,49750,49800,49800,49750,268
+20250325,101900,932974150,49850,49850,49900,49850,72
+20250325,101800,929384900,49750,49750,49750,49750,100
+20250325,101700,924409900,49750,49800,49800,49750,183
+20250325,101600,915299200,49900,49850,49900,49850,67
+20250325,101500,911959050,49950,49950,49950,49950,9
+20250325,101400,911509500,49950,49900,49950,49850,200
+20250325,101300,901534400,49950,49950,49950,49950,32
+20250325,101200,899936000,50000,50000,50000,50000,0
+20250325,101100,899936000,50000,49950,50000,49950,78
+20250325,101000,896039050,50000,50100,50100,50000,406
+20250325,100900,875707450,50200,50200,50200,50100,274
+20250325,100800,861976950,50200,50300,50300,50200,230
+20250325,100700,850419550,50300,50300,50300,50300,12
+20250325,100600,849815950,50300,50300,50300,50300,214
+20250325,100500,839051750,50400,50100,50400,50100,186
+20250325,100400,829683350,50200,50200,50200,50200,37
+20250325,100300,827825950,50200,50300,50300,50100,51
+20250325,100200,825264750,50400,50200,50400,50100,68
+20250325,100100,821855350,50300,50200,50300,50200,160
+20250325,100000,813811650,50300,50200,50300,50200,80
+20250325,095900,809794050,50100,50300,50300,50100,276
+20250325,095800,795946850,50300,50300,50300,50300,33
+20250325,095700,794286950,50200,50300,50300,50200,154
+20250325,095600,786541250,50400,50400,50400,50400,13
+20250325,095500,785886050,50500,50300,50500,50300,20
+20250325,095400,784879050,50300,50400,50500,50300,226
+20250325,095300,773488650,50400,50300,50400,50300,74
+20250325,095200,769759150,50400,50400,50400,50400,35
+20250325,095100,767995150,50400,50500,50500,50400,93
+20250325,095000,763305950,50400,50450,50500,50400,22
+20250325,094900,762196300,50400,50400,50400,50300,106
+20250325,094800,756854700,50400,50300,50400,50300,105
+20250325,094700,751572900,50300,50400,50400,50300,145
+20250325,094600,744277700,50300,50400,50400,50300,16
+20250325,094500,743471400,50400,50400,50500,50400,208
+20250325,094400,732988100,50400,50600,50600,50200,278
+20250325,094300,718971400,50500,50300,50500,50300,965
+20250325,094200,670308300,50200,50200,50300,50200,74
+20250325,094100,666586300,50300,50300,50300,50300,103
+20250325,094000,661405400,50400,50300,50400,50300,114
+20250325,093900,655660900,50400,50350,50400,50350,110
+20250325,093800,650119450,50350,50500,50500,50350,317
+20250325,093700,634117200,50500,50500,50600,50500,369
+20250325,093600,615477950,50600,50400,50600,50300,2018
+20250325,093500,513628750,50300,50200,50400,50200,223
+20250325,093400,502411750,50200,50100,50300,50100,548
+20250325,093300,474919150,50100,50000,50100,50000,16
+20250325,093200,474118550,50000,50000,50000,49950,55
+20250325,093100,471370500,50100,50000,50100,49950,623
+20250325,093000,440231600,49950,49950,50000,49950,263
+20250325,092900,427089500,49950,49950,49950,49950,119
+20250325,092800,421145450,49950,49850,49950,49850,200
+20250325,092700,411165350,49850,49800,49850,49800,318
+20250325,092600,395313150,49800,49800,49800,49800,20
+20250325,092500,394317150,49800,49550,49800,49550,493
+20250325,092400,369812500,49650,49600,49650,49500,75
+20250325,092300,366096450,49650,49700,49700,49650,605
+20250325,092200,336028500,49700,49750,49750,49700,8
+20250325,092100,335630800,49750,49750,49750,49725,109
+20250325,092000,330208100,49800,49800,49800,49800,9
+20250325,091900,329759900,49800,49800,49800,49750,289
+20250325,091800,315367750,49800,49800,49800,49800,9
+20250325,091700,314919550,49900,49850,49900,49850,195
+20250325,091600,305195150,49850,49800,49900,49750,1072
+20250325,091500,251758700,49800,49800,49800,49800,260
+20250325,091400,238810700,49800,49800,49800,49800,30
+20250325,091300,237316700,49800,49800,49850,49800,84
+20250325,091200,233133200,49800,49800,49800,49800,65
+20250325,091100,229896200,49700,49700,49700,49700,12
+20250325,091000,229299800,49750,49750,49750,49750,115
+20250325,090900,223578550,49700,49800,49850,49700,911
+20250325,090800,178237650,49800,49800,49850,49750,389
+20250325,090700,158880900,49850,49750,49850,49750,323
+20250325,090600,142809200,49800,49700,49850,49650,726
+20250325,090500,106687500,49750,49600,49750,49600,70
+20250325,090400,103210700,49600,49550,49600,49550,77
+20250325,090300,99392700,49350,49350,49350,49350,3
+20250325,090200,99244650,49350,49350,49400,49350,21
+20250325,090100,98207500,49650,49650,49650,49550,479
+20250325,090000,74450150,49650,48700,49650,48700,1524

000500/min/candle-20250326.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183100,3153553425,47250,47250,47250,47250,2242
+20250326,183000,3153553425,47250,47250,47250,47250,0
+20250326,182900,3153553425,47250,47250,47250,47250,0
+20250326,182800,3153553425,47250,47250,47250,47250,0
+20250326,182700,3153553425,47250,47250,47250,47250,0
+20250326,182600,3153553425,47250,47250,47250,47250,0
+20250326,182500,3153553425,47250,47250,47250,47250,0
+20250326,182400,3153553425,47250,47250,47250,47250,0
+20250326,182300,3153553425,47250,47250,47250,47250,0
+20250326,182200,3153553425,47250,47250,47250,47250,0
+20250326,182100,3153553425,47250,47250,47250,47250,0
+20250326,182000,3153553425,47250,47250,47250,47250,0
+20250326,181900,3153553425,47250,47250,47250,47250,0
+20250326,181800,3153553425,47250,47250,47250,47250,0
+20250326,181700,3153553425,47250,47250,47250,47250,0
+20250326,181600,3153553425,47250,47250,47250,47250,0
+20250326,181500,3153553425,47250,47250,47250,47250,0
+20250326,181400,3153553425,47250,47250,47250,47250,0
+20250326,181300,3153553425,47250,47250,47250,47250,0
+20250326,181200,3153553425,47250,47250,47250,47250,0
+20250326,181100,3153553425,47250,47250,47250,47250,0
+20250326,181000,3153553425,47250,47250,47250,47250,0
+20250326,180900,3153553425,47250,47250,47250,47250,0
+20250326,180800,3153553425,47250,47250,47250,47250,0
+20250326,180700,3153553425,47250,47250,47250,47250,0
+20250326,180600,3153553425,47250,47250,47250,47250,0
+20250326,180500,3153553425,47250,47250,47250,47250,0
+20250326,180400,3153553425,47250,47250,47250,47250,0
+20250326,180300,3153553425,47250,47250,47250,47250,0
+20250326,180200,3153553425,47250,47250,47250,47250,0
+20250326,180100,3153553425,47250,47250,47250,47250,2242
+20250326,180000,3153553425,47250,47250,47250,47250,0
+20250326,175900,3153553425,47250,47250,47250,47250,0
+20250326,175800,3153553425,47250,47250,47250,47250,0
+20250326,175700,3153553425,47250,47250,47250,47250,0
+20250326,175600,3153553425,47250,47250,47250,47250,0
+20250326,175500,3153553425,47250,47250,47250,47250,0
+20250326,175400,3153553425,47250,47250,47250,47250,0
+20250326,175300,3153553425,47250,47250,47250,47250,0
+20250326,175200,3153553425,47250,47250,47250,47250,0
+20250326,175100,3153553425,47250,47250,47250,47250,0
+20250326,175000,3153553425,47250,47250,47250,47250,0
+20250326,174900,3153553425,47250,47250,47250,47250,0
+20250326,174800,3153553425,47250,47250,47250,47250,0
+20250326,174700,3153553425,47250,47250,47250,47250,0
+20250326,174600,3153553425,47250,47250,47250,47250,0
+20250326,174500,3153553425,47250,47250,47250,47250,0
+20250326,174400,3153553425,47250,47250,47250,47250,0
+20250326,174300,3153553425,47250,47250,47250,47250,0
+20250326,174200,3153553425,47250,47250,47250,47250,0
+20250326,174100,3153553425,47250,47250,47250,47250,0
+20250326,174000,3153553425,47250,47250,47250,47250,0
+20250326,173900,3153553425,47250,47250,47250,47250,0
+20250326,173800,3153553425,47250,47250,47250,47250,0
+20250326,173700,3153553425,47250,47250,47250,47250,0
+20250326,173600,3153553425,47250,47250,47250,47250,0
+20250326,173500,3153553425,47250,47250,47250,47250,0
+20250326,173400,3153553425,47250,47250,47250,47250,0
+20250326,173300,3153553425,47250,47250,47250,47250,0
+20250326,173200,3153553425,47250,47250,47250,47250,0
+20250326,173100,3153553425,47250,47250,47250,47250,2242
+20250326,173000,3153553425,47250,47250,47250,47250,0
+20250326,172900,3153553425,47250,47250,47250,47250,0
+20250326,172800,3153553425,47250,47250,47250,47250,0
+20250326,172700,3153553425,47250,47250,47250,47250,0
+20250326,172600,3153553425,47250,47250,47250,47250,0
+20250326,172500,3153553425,47250,47250,47250,47250,0
+20250326,172400,3153553425,47250,47250,47250,47250,0
+20250326,172300,3153553425,47250,47250,47250,47250,0
+20250326,172200,3153553425,47250,47250,47250,47250,0
+20250326,172100,3153553425,47250,47250,47250,47250,0
+20250326,172000,3153553425,47250,47250,47250,47250,0
+20250326,171900,3153553425,47250,47250,47250,47250,0
+20250326,171800,3153553425,47250,47250,47250,47250,0
+20250326,171700,3153553425,47250,47250,47250,47250,0
+20250326,171600,3153553425,47250,47250,47250,47250,0
+20250326,171500,3153553425,47250,47250,47250,47250,0
+20250326,171400,3153553425,47250,47250,47250,47250,0
+20250326,171300,3153553425,47250,47250,47250,47250,0
+20250326,171200,3153553425,47250,47250,47250,47250,0
+20250326,171100,3153553425,47250,47250,47250,47250,0
+20250326,171000,3153553425,47250,47250,47250,47250,0
+20250326,170900,3153553425,47250,47250,47250,47250,0
+20250326,170800,3153553425,47250,47250,47250,47250,0
+20250326,170700,3153553425,47250,47250,47250,47250,0
+20250326,170600,3153553425,47250,47250,47250,47250,0
+20250326,170500,3153553425,47250,47250,47250,47250,0
+20250326,170400,3153553425,47250,47250,47250,47250,0
+20250326,170300,3153553425,47250,47250,47250,47250,0
+20250326,170200,3153553425,47250,47250,47250,47250,0
+20250326,170100,3153553425,47250,47250,47250,47250,2242
+20250326,170000,3153553425,47250,47250,47250,47250,0
+20250326,165900,3153553425,47250,47250,47250,47250,0
+20250326,165800,3153553425,47250,47250,47250,47250,0
+20250326,165700,3153553425,47250,47250,47250,47250,0
+20250326,165600,3153553425,47250,47250,47250,47250,0
+20250326,165500,3153553425,47250,47250,47250,47250,0
+20250326,165400,3153553425,47250,47250,47250,47250,0
+20250326,165300,3153553425,47250,47250,47250,47250,0
+20250326,165200,3153553425,47250,47250,47250,47250,0
+20250326,165100,3153553425,47250,47250,47250,47250,0
+20250326,165000,3153553425,47250,47250,47250,47250,0
+20250326,164900,3153553425,47250,47250,47250,47250,0
+20250326,164800,3153553425,47250,47250,47250,47250,0
+20250326,164700,3153553425,47250,47250,47250,47250,0
+20250326,164600,3153553425,47250,47250,47250,47250,0
+20250326,164500,3153553425,47250,47250,47250,47250,0
+20250326,164400,3153553425,47250,47250,47250,47250,0
+20250326,164300,3153553425,47250,47250,47250,47250,0
+20250326,164200,3153553425,47250,47250,47250,47250,0
+20250326,164100,3153553425,47250,47250,47250,47250,0
+20250326,164000,3153553425,47250,47250,47250,47250,0
+20250326,163900,3153553425,47250,47250,47250,47250,0
+20250326,163800,3153553425,47250,47250,47250,47250,0
+20250326,163700,3153553425,47250,47250,47250,47250,0
+20250326,163600,3153553425,47250,47250,47250,47250,0
+20250326,163500,3153553425,47250,47250,47250,47250,0
+20250326,163400,3153553425,47250,47250,47250,47250,0
+20250326,163300,3153553425,47250,47250,47250,47250,0
+20250326,163200,3153553425,47250,47250,47250,47250,0
+20250326,163100,3153553425,47250,47250,47250,47250,2242
+20250326,163000,3153553425,47250,47250,47250,47250,0
+20250326,162900,3153553425,47250,47250,47250,47250,0
+20250326,162800,3153553425,47250,47250,47250,47250,0
+20250326,162700,3153553425,47250,47250,47250,47250,0
+20250326,162600,3153553425,47250,47250,47250,47250,0
+20250326,162500,3153553425,47250,47250,47250,47250,0
+20250326,162400,3153553425,47250,47250,47250,47250,0
+20250326,162300,3153553425,47250,47250,47250,47250,0
+20250326,162200,3153553425,47250,47250,47250,47250,0
+20250326,162100,3153553425,47250,47250,47250,47250,0
+20250326,162000,3153553425,47250,47250,47250,47250,0
+20250326,161900,3153553425,47250,47250,47250,47250,0
+20250326,161800,3153553425,47250,47250,47250,47250,0
+20250326,161700,3153553425,47250,47250,47250,47250,0
+20250326,161600,3153553425,47250,47250,47250,47250,0
+20250326,161500,3153553425,47250,47250,47250,47250,0
+20250326,161400,3153553425,47250,47250,47250,47250,0
+20250326,161300,3153553425,47250,47250,47250,47250,0
+20250326,161200,3153553425,47250,47250,47250,47250,0
+20250326,161100,3153553425,47250,47250,47250,47250,0
+20250326,161000,3153553425,47250,47250,47250,47250,0
+20250326,160900,3153553425,47250,47250,47250,47250,0
+20250326,160800,3153553425,47250,47250,47250,47250,0
+20250326,160700,3153553425,47250,47250,47250,47250,0
+20250326,160600,3153553425,47250,47250,47250,47250,0
+20250326,160500,3153553425,47250,47250,47250,47250,0
+20250326,160400,3153553425,47250,47250,47250,47250,0
+20250326,160300,3153553425,47250,47250,47250,47250,0
+20250326,160200,3153553425,47250,47250,47250,47250,0
+20250326,160100,3153553425,47250,47250,47250,47250,2242
+20250326,160000,3153553425,47250,47250,47250,47250,0
+20250326,155900,3153553425,47250,47250,47250,47250,0
+20250326,155800,3153553425,47250,47250,47250,47250,0
+20250326,155700,3153553425,47250,47250,47250,47250,0
+20250326,155600,3153553425,47250,47250,47250,47250,0
+20250326,155500,3153553425,47250,47250,47250,47250,0
+20250326,155400,3153553425,47250,47250,47250,47250,0
+20250326,155300,3153553425,47250,47250,47250,47250,0
+20250326,155200,3153553425,47250,47250,47250,47250,0
+20250326,155100,3153553425,47250,47250,47250,47250,0
+20250326,155000,3153553425,47250,47250,47250,47250,0
+20250326,154900,3153553425,47250,47250,47250,47250,0
+20250326,154800,3153553425,47250,47250,47250,47250,0
+20250326,154700,3153553425,47250,47250,47250,47250,0
+20250326,154600,3153553425,47250,47250,47250,47250,0
+20250326,154500,3153553425,47250,47250,47250,47250,0
+20250326,154400,3153553425,47250,47250,47250,47250,0
+20250326,154300,3153553425,47250,47250,47250,47250,0
+20250326,154200,3153553425,47250,47250,47250,47250,0
+20250326,154100,3153553425,47250,47250,47250,47250,0
+20250326,154000,3153553425,47250,47250,47250,47250,0
+20250326,153900,3153553425,47250,47250,47250,47250,0
+20250326,153800,3153553425,47250,47250,47250,47250,0
+20250326,153700,3153553425,47250,47250,47250,47250,0
+20250326,153600,3153553425,47250,47250,47250,47250,0
+20250326,153500,3153553425,47250,47250,47250,47250,0
+20250326,153400,3153553425,47250,47250,47250,47250,0
+20250326,153300,3153553425,47250,47250,47250,47250,0
+20250326,153200,3153553425,47250,47250,47250,47250,0
+20250326,153100,3153553425,47250,47250,47250,47250,2242
+20250326,153000,3153553425,47250,47250,47250,47250,2242
+20250326,152900,3047618925,47300,47300,47300,47300,0
+20250326,152800,3047618925,47300,47300,47300,47300,0
+20250326,152700,3047618925,47300,47300,47300,47300,0
+20250326,152600,3047618925,47300,47300,47300,47300,0
+20250326,152500,3047618925,47300,47300,47300,47300,0
+20250326,152400,3047618925,47300,47300,47300,47300,0
+20250326,152300,3047618925,47300,47300,47300,47300,0
+20250326,152200,3047618925,47300,47300,47300,47300,0
+20250326,152100,3047618925,47300,47300,47300,47300,0
+20250326,152000,3047618925,47300,47300,47300,47300,0
+20250326,151900,3047618925,47300,47300,47350,47300,92
+20250326,151800,3043265825,47300,47400,47400,47300,345
+20250326,151700,3026942225,47400,47400,47400,47300,167
+20250326,151600,3019036825,47300,47400,47400,47250,600
+20250326,151500,2990669625,47400,47300,47400,47300,17
+20250326,151400,2989864275,47400,47350,47400,47250,47
+20250326,151300,2987639925,47350,47400,47400,47250,1072
+20250326,151200,2936977475,47400,47450,47450,47300,63
+20250326,151100,2933992925,47400,47400,47450,47300,236
+20250326,151000,2922808275,47400,47400,47400,47250,41
+20250326,150900,2920868975,47350,47300,47400,47250,87
+20250326,150800,2916753125,47400,47350,47400,47250,395
+20250326,150700,2898067525,47400,47350,47400,47300,42
+20250326,150600,2896078525,47400,47400,47400,47300,229
+20250326,150500,2885225625,47400,47350,47400,47300,116
+20250326,150400,2879733475,47300,47350,47350,47250,60
+20250326,150300,2876895275,47350,47350,47350,47300,189
+20250326,150200,2867954875,47350,47400,47400,47300,85
+20250326,150100,2863928075,47300,47350,47400,47300,54
+20250326,150000,2861371025,47350,47350,47350,47300,157
+20250326,145900,2853943725,47350,47350,47350,47250,307
+20250326,145800,2839414275,47350,47400,47400,47250,158
+20250326,145700,2831940325,47400,47350,47400,47300,71
+20250326,145600,2828580175,47350,47350,47450,47300,134
+20250326,145500,2822240025,47350,47300,47350,47300,37
+20250326,145400,2820489175,47350,47350,47400,47300,59
+20250326,145300,2817697075,47400,47450,47450,47350,56
+20250326,145200,2815043725,47450,47400,47450,47350,74
+20250326,145100,2811534825,47450,47400,47450,47300,27
+20250326,145000,2810255875,47400,47350,47450,47300,119
+20250326,144900,2804615725,47350,47300,47350,47300,47
+20250326,144800,2802391775,47350,47350,47350,47250,240
+20250326,144700,2791040625,47300,47325,47350,47300,40
+20250326,144600,2789147800,47350,47400,47400,47350,43
+20250326,144500,2787111000,47400,47400,47400,47350,98
+20250326,144400,2782467000,47400,47300,47400,47300,405
+20250326,144300,2763284575,47250,47300,47300,47250,59
+20250326,144200,2760495475,47300,47300,47300,47250,175
+20250326,144100,2752226275,47250,47300,47300,47250,71
+20250326,144000,2748868325,47300,47250,47400,47250,170
+20250326,143900,2740822125,47250,47250,47350,47250,192
+20250326,143800,2731749925,47300,47300,47300,47300,248
+20250326,143700,2720019525,47300,47250,47300,47250,53
+20250326,143600,2717512775,47350,47300,47350,47250,51
+20250326,143500,2715102275,47300,47300,47350,47300,333
+20250326,143400,2699349875,47400,47300,47400,47300,244
+20250326,143300,2687806175,47350,47300,47350,47300,243
+20250326,143200,2676310675,47300,47350,47350,47300,463
+20250326,143100,2654400025,47350,47350,47350,47350,7
+20250326,143000,2654068575,47350,47350,47350,47350,58
+20250326,142900,2651322275,47350,47400,47400,47350,7
+20250326,142800,2650990675,47350,47350,47400,47350,109
+20250326,142700,2645829425,47400,47400,47400,47400,62
+20250326,142600,2642890625,47400,47350,47450,47350,153
+20250326,142500,2635642125,47450,47400,47450,47350,99
+20250326,142400,2630949575,47350,47450,47450,47350,796
+20250326,142300,2593210425,47450,47450,47450,47450,4
+20250326,142200,2593020625,47450,47450,47500,47450,42
+20250326,142100,2591027575,47450,47500,47500,47400,9
+20250326,142000,2590600525,47400,47400,47450,47400,85
+20250326,141900,2586570475,47450,47450,47500,47450,59
+20250326,141800,2583770825,47450,47450,47450,47450,499
+20250326,141700,2560093275,47450,47500,47500,47450,30
+20250326,141600,2558668525,47500,47500,47500,47500,10
+20250326,141500,2558193525,47550,47500,47550,47450,106
+20250326,141400,2553159575,47450,47450,47450,47450,7
+20250326,141300,2552827425,47500,47450,47500,47450,6
+20250326,141200,2552542675,47450,47500,47500,47450,34
+20250326,141100,2550928025,47450,47450,47500,47450,9
+20250326,141000,2550500925,47450,47500,47500,47450,208
+20250326,140900,2540621275,47450,47450,47450,47450,3
+20250326,140800,2540478925,47500,47500,47500,47450,31
+20250326,140700,2539006725,47450,47450,47450,47450,24
+20250326,140600,2537867925,47500,47450,47500,47450,62
+20250326,140500,2534925775,47550,47450,47550,47450,7
+20250326,140400,2534593425,47500,47600,47600,47450,598
+20250326,140300,2506187925,47750,47500,47750,47500,200
+20250326,140200,2496667075,47450,47450,47500,47450,45
+20250326,140100,2494531625,47500,47500,47500,47500,427
+20250326,140000,2474249125,47500,47500,47500,47500,67
+20250326,135900,2471066625,47500,47550,47550,47500,256
+20250326,135800,2458894575,47600,47550,47600,47550,111
+20250326,135700,2453616425,47600,47600,47600,47600,70
+20250326,135600,2450284425,47550,47600,47600,47550,121
+20250326,135500,2444525075,47600,47550,47600,47550,11
+20250326,135400,2444001675,47550,47550,47550,47550,71
+20250326,135300,2440625625,47550,47500,47550,47500,76
+20250326,135200,2437012025,47550,47550,47550,47550,6
+20250326,135100,2436726725,47550,47550,47550,47500,8
+20250326,135000,2436346475,47550,47500,47550,47500,255
+20250326,134900,2424221425,47500,47550,47550,47500,545
+20250326,134800,2398316425,47550,47550,47600,47550,55
+20250326,134700,2395701025,47550,47600,47600,47550,16
+20250326,134600,2394939475,47600,47600,47600,47600,26
+20250326,134500,2393701875,47550,47700,47700,47550,489
+20250326,134400,2370426975,47650,47650,47650,47600,547
+20250326,134300,2344366525,47650,47650,47700,47650,79
+20250326,134200,2340601175,47650,47700,47700,47650,301
+20250326,134100,2326243675,47750,47700,47750,47700,7
+20250326,134000,2325909625,47700,47700,47700,47700,1
+20250326,133900,2325861925,47700,47700,47700,47700,4
+20250326,133800,2325671125,47700,47750,47750,47700,14
+20250326,133700,2325002725,47700,47750,47750,47700,23
+20250326,133600,2323904600,47750,47750,47750,47750,0
+20250326,133500,2323904600,47750,47650,47750,47650,53
+20250326,133400,2321376650,47700,47650,47700,47650,9
+20250326,133300,2320947700,47700,47700,47750,47700,110
+20250326,133200,2315700550,47750,47700,47750,47675,251
+20250326,133100,2303729725,47700,47750,47750,47700,46
+20250326,133000,2301535375,47700,47750,47750,47700,256
+20250326,132900,2289312425,47775,47775,47775,47775,5
+20250326,132800,2289073550,47775,47800,47800,47750,26
+20250326,132700,2287831025,47750,47800,47800,47750,738
+20250326,132600,2252557475,47825,47825,47825,47825,3
+20250326,132500,2252414000,47825,47800,47850,47800,20
+20250326,132400,2251457425,47875,47850,47875,47800,377
+20250326,132300,2233418750,47900,47900,47900,47900,158
+20250326,132200,2225850550,47950,47950,47950,47950,1
+20250326,132100,2225802600,47950,47950,47950,47950,12
+20250326,132000,2225227200,47950,47850,48000,47850,30
+20250326,131900,2223788150,47950,47900,47950,47900,20
+20250326,131800,2222830100,47950,47950,47950,47950,76
+20250326,131700,2219185900,47950,47900,47950,47900,72
+20250326,131600,2215736900,47850,47900,47900,47850,6
+20250326,131500,2215449700,47850,47850,47850,47850,4
+20250326,131400,2215258300,47900,47900,47900,47900,4
+20250326,131300,2215066700,47850,47850,47850,47850,4
+20250326,131200,2214875300,47850,47850,47850,47850,0
+20250326,131100,2214875300,47850,47900,47900,47850,10
+20250326,131000,2214396650,47900,47900,47900,47900,2
+20250326,130900,2214300850,47850,47900,47900,47850,343
+20250326,130800,2197872400,47950,47950,47950,47950,1
+20250326,130700,2197824450,48000,48000,48000,48000,2
+20250326,130600,2197728450,48000,48000,48000,47950,37
+20250326,130500,2195952650,48000,47900,48000,47900,59
+20250326,130400,2193121050,48000,48000,48000,47900,56
+20250326,130300,2190433350,48000,48000,48000,48000,302
+20250326,130200,2175937350,48000,48000,48000,48000,4
+20250326,130100,2175745350,48050,48050,48050,48050,58
+20250326,130000,2172958450,48050,48100,48100,48050,72
+20250326,125900,2169496350,48050,48000,48050,48000,146
+20250326,125800,2162481750,48000,47900,48000,47900,75
+20250326,125700,2158882550,47950,48000,48000,47950,7
+20250326,125600,2158546750,48000,48000,48000,48000,28
+20250326,125500,2157202750,48000,48000,48000,47950,225
+20250326,125400,2146402950,47950,47950,47950,47900,119
+20250326,125300,2140697100,47950,47950,47950,47950,4
+20250326,125200,2140505300,47900,47850,47900,47850,21
+20250326,125100,2139499600,47850,47850,47850,47850,0
+20250326,125000,2139499600,47850,47850,47900,47850,112
+20250326,124900,2134135200,47900,47850,47900,47850,8
+20250326,124800,2133752350,47850,47850,47850,47850,8
+20250326,124700,2133369550,47900,47850,47900,47850,7
+20250326,124600,2133034450,47900,47850,47900,47850,132
+20250326,124500,2126712200,47850,47850,47850,47850,0
+20250326,124400,2126712200,47850,47850,47850,47850,52
+20250326,124300,2124224000,47850,47800,47850,47800,108
+20250326,124200,2119061450,47800,47800,47800,47800,4
+20250326,124100,2118870250,47850,47850,47850,47850,1
+20250326,124000,2118822400,47850,47850,47850,47850,2
+20250326,123900,2118726700,47850,47850,47850,47850,0
+20250326,123800,2118726700,47850,47850,47850,47850,32
+20250326,123700,2117195500,47900,47900,47900,47900,3
+20250326,123600,2117051800,47850,47850,47850,47850,17
+20250326,123500,2116238350,47850,47900,47900,47800,54
+20250326,123400,2113652200,47900,47900,47950,47900,142
+20250326,123300,2106849900,47900,47850,47900,47850,6
+20250326,123200,2106562700,47850,47850,47850,47850,6
+20250326,123100,2106275600,47850,47800,47850,47800,113
+20250326,123000,2100869000,47850,47850,47850,47850,3
+20250326,122900,2100725450,47800,47800,47800,47800,62
+20250326,122800,2097761850,47850,47850,47850,47850,45
+20250326,122700,2095608600,47850,47850,47850,47850,13
+20250326,122600,2094986550,47850,47800,47850,47800,6
+20250326,122500,2094699650,47800,47800,47800,47800,0
+20250326,122400,2094699650,47800,47800,47800,47800,14
+20250326,122300,2094030450,47800,47800,47850,47800,5
+20250326,122200,2093791300,47800,47800,47800,47800,54
+20250326,122100,2091210100,47800,47800,47800,47800,8
+20250326,122000,2090827700,47850,47800,47850,47800,6
+20250326,121900,2090540800,47850,47800,47850,47800,8
+20250326,121800,2090158250,47850,47850,47850,47850,50
+20250326,121700,2087765750,47800,47800,47800,47800,4
+20250326,121600,2087574550,47850,47850,47850,47850,3
+20250326,121500,2087431000,47800,47800,47800,47800,6
+20250326,121400,2087144200,47800,47850,47850,47800,5
+20250326,121300,2086905150,47900,47900,47900,47900,2
+20250326,121200,2086809350,47800,47850,47850,47800,10
+20250326,121100,2086331000,47800,47800,47800,47800,0
+20250326,121000,2086331000,47800,47800,47800,47800,15
+20250326,120900,2085614000,47800,47800,47800,47800,3
+20250326,120800,2085470600,47850,47850,47850,47850,0
+20250326,120700,2085470600,47850,47750,47850,47750,63
+20250326,120600,2082456150,47900,47800,47900,47800,112
+20250326,120500,2077097700,47750,47750,47750,47750,9
+20250326,120400,2076667950,47800,47800,47800,47800,11
+20250326,120300,2076142150,47800,47800,47850,47800,35
+20250326,120200,2074468950,47800,47750,47800,47750,10
+20250326,120100,2073991150,47750,47750,47750,47750,0
+20250326,120000,2073991150,47750,47750,47750,47750,13
+20250326,115900,2073370400,47800,47800,47800,47800,2
+20250326,115800,2073274800,47750,47750,47750,47750,97
+20250326,115700,2068643050,47800,47800,47800,47800,0
+20250326,115600,2068643050,47800,47850,47850,47800,7
+20250326,115500,2068308300,47800,47700,47800,47700,15
+20250326,115400,2067592400,47800,47800,47800,47800,240
+20250326,115300,2056120400,47800,47800,47800,47800,4
+20250326,115200,2055929200,47850,47850,47850,47850,2
+20250326,115100,2055833500,47800,47800,47800,47800,4
+20250326,115000,2055642300,47800,47800,47800,47800,3
+20250326,114900,2055498900,47800,47850,47850,47800,7
+20250326,114800,2055164150,47850,47800,47850,47800,9
+20250326,114700,2054733700,47800,47800,47800,47800,126
+20250326,114600,2048710900,47750,47800,47800,47750,6
+20250326,114500,2048424300,47750,47750,47750,47750,4
+20250326,114400,2048233300,47800,47800,47800,47800,160
+20250326,114300,2040585300,47750,47750,47750,47750,122
+20250326,114200,2034759800,47750,47800,47800,47750,8
+20250326,114100,2034377600,47750,47750,47750,47750,68
+20250326,114000,2031130600,47850,47850,47850,47850,0
+20250326,113900,2031130600,47850,47850,47850,47850,23
+20250326,113800,2030030050,47850,47750,47850,47700,266
+20250326,113700,2017326800,47750,47750,47750,47750,13
+20250326,113600,2016706050,47750,47700,47750,47700,46
+20250326,113500,2014509750,47750,47700,47750,47700,46
+20250326,113400,2012315400,47700,47700,47700,47700,4
+20250326,113300,2012124600,47700,47700,47700,47700,14
+20250326,113200,2011456800,47700,47700,47750,47700,7
+20250326,113100,2011122800,47750,47750,47750,47750,4
+20250326,113000,2010931800,47750,47700,47750,47700,5
+20250326,112900,2010693250,47700,47700,47750,47700,75
+20250326,112800,2007115550,47800,47750,47800,47750,10
+20250326,112700,2006637950,47800,47700,47800,47700,8
+20250326,112600,2006256050,47750,47750,47750,47750,60
+20250326,112500,2003391050,47750,47750,47750,47750,2
+20250326,112400,2003295550,47750,47750,47750,47750,15
+20250326,112300,2002579300,47700,47750,47750,47700,14
+20250326,112200,2001910950,47750,47700,47750,47700,7
+20250326,112100,2001576900,47700,47700,47700,47700,91
+20250326,112000,1997236200,47700,47700,47700,47700,4
+20250326,111900,1997045400,47850,47850,47850,47850,0
+20250326,111800,1997045400,47850,47700,47850,47700,45
+20250326,111700,1994896800,47800,47750,47800,47750,15
+20250326,111600,1994180500,47700,47700,47750,47700,24
+20250326,111500,1993035650,47800,47750,47800,47650,445
+20250326,111400,1971798950,47750,47750,47750,47750,28
+20250326,111300,1970461950,47750,47750,47750,47750,23
+20250326,111200,1969363700,47800,47800,47800,47800,3
+20250326,111100,1969220300,47800,47800,47800,47800,1
+20250326,111000,1969172500,47800,47800,47800,47800,0
+20250326,110900,1969172500,47800,47800,47850,47800,100
+20250326,110800,1964392450,47850,47800,47850,47800,18
+20250326,110700,1963531350,47800,47900,47900,47800,582
+20250326,110600,1935696750,47850,47900,47900,47850,86
+20250326,110500,1931577800,47900,47950,47950,47900,4
+20250326,110400,1931386100,47900,47900,47900,47900,55
+20250326,110300,1928751600,47900,47950,47950,47900,11
+20250326,110200,1928224600,47900,47900,47900,47900,54
+20250326,110100,1925638000,47950,47900,47950,47900,59
+20250326,110000,1922811650,47950,47950,47950,47950,2
+20250326,105900,1922715750,47900,47950,47950,47900,41
+20250326,105800,1920750000,47950,47950,47950,47900,4
+20250326,105700,1920558250,47900,47950,47950,47900,12
+20250326,105600,1919983050,47950,47950,47950,47950,25
+20250326,105500,1918784300,47950,48000,48000,47950,64
+20250326,105400,1915715300,47950,47950,47950,47950,4
+20250326,105300,1915523500,48000,48000,48000,48000,25
+20250326,105200,1914323500,47950,47950,47950,47950,6
+20250326,105100,1914035800,47950,47950,48050,47950,352
+20250326,105000,1897140525,47950,47950,47950,47950,21
+20250326,104900,1896133575,47950,48000,48000,47950,129
+20250326,104800,1889945750,48000,48000,48000,48000,6
+20250326,104700,1889657750,48000,48000,48000,48000,50
+20250326,104600,1887257750,48000,48000,48000,48000,1
+20250326,104500,1887209750,48000,48000,48000,48000,5
+20250326,104400,1886969750,48000,47950,48000,47900,270
+20250326,104300,1874024800,48000,47950,48000,47950,53
+20250326,104200,1871483350,47950,47950,47950,47950,19
+20250326,104100,1870572300,47950,47975,47975,47950,36
+20250326,104000,1868846075,48025,48025,48025,48025,1
+20250326,103900,1868798050,48000,48000,48100,48000,763
+20250326,103800,1832156950,48000,48000,48000,48000,34
+20250326,103700,1830524950,48000,48000,48000,48000,155
+20250326,103600,1823084950,47950,47900,47975,47900,222
+20250326,103500,1812444475,47900,47950,47950,47900,54
+20250326,103400,1809856175,47950,47950,47950,47950,147
+20250326,103300,1802807525,47900,47850,47900,47850,102
+20250326,103200,1797926775,47800,47800,47850,47800,129
+20250326,103100,1791759775,47800,47950,47950,47800,167
+20250326,103000,1783769875,47900,47950,47950,47900,43
+20250326,102900,1781709800,47925,47925,47925,47925,1
+20250326,102800,1781661875,47900,47900,47900,47900,63
+20250326,102700,1778644175,47900,47900,47900,47900,48
+20250326,102600,1776344975,47900,47900,47900,47900,1
+20250326,102500,1776297075,47900,47975,47975,47900,73
+20250326,102400,1772798350,47950,47950,47975,47950,64
+20250326,102300,1769729500,48000,48000,48025,48000,121
+20250326,102200,1763921475,48000,48000,48000,48000,1
+20250326,102100,1763873475,48000,48000,48000,48000,103
+20250326,102000,1758929475,47850,47950,47950,47850,226
+20250326,101900,1748113525,47850,48050,48075,47850,266
+20250326,101800,1735355500,48050,48050,48050,48050,9
+20250326,101700,1734923050,48050,47900,48050,47900,442
+20250326,101600,1713716275,47875,47850,47875,47850,9
+20250326,101500,1713285550,47850,47850,47850,47850,10
+20250326,101400,1712807050,47900,47950,47950,47900,22
+20250326,101300,1711753150,47900,47925,47950,47900,80
+20250326,101200,1707921050,47950,47950,47950,47950,86
+20250326,101100,1703797350,47950,47900,47975,47900,239
+20250326,101000,1692341325,47900,47850,47900,47850,116
+20250326,100900,1686790575,47850,47900,47900,47850,5
+20250326,100800,1686551125,47800,47900,47900,47800,110
+20250326,100700,1681292025,47900,47950,47950,47900,7
+20250326,100600,1680956475,47950,47900,47950,47900,15
+20250326,100500,1680237875,47800,47800,47800,47800,0
+20250326,100400,1680237875,47800,47950,47950,47800,9
+20250326,100300,1679806475,47950,47950,47950,47950,109
+20250326,100200,1674579925,47900,47775,47900,47750,160
+20250326,100100,1666927700,47800,47800,47800,47800,3
+20250326,100000,1666784300,47800,47850,47875,47800,27
+20250326,095900,1665492525,47900,47950,47950,47900,95
+20250326,095800,1660937325,48000,47875,48000,47875,46
+20250326,095700,1658734950,47950,47900,47950,47850,115
+20250326,095600,1653220850,47750,47750,47750,47750,149
+20250326,095500,1646106100,47750,47850,47850,47750,82
+20250326,095400,1642184950,47900,47975,47975,47850,835
+20250326,095300,1602185325,48000,47950,48000,47950,28
+20250326,095200,1600842175,47900,48000,48000,47900,857
+20250326,095100,1559743900,48000,48050,48050,48000,321
+20250326,095000,1544335250,48050,48000,48050,48000,65
+20250326,094900,1541214250,48000,48000,48000,48000,379
+20250326,094800,1523022250,47950,47950,48000,47900,493
+20250326,094700,1499361250,47900,48150,48150,47900,1273
+20250326,094600,1438189600,48150,48000,48150,47950,317
+20250326,094500,1422958250,48000,48100,48150,48000,643
+20250326,094400,1392041300,48100,47700,48150,47700,762
+20250326,094300,1355524600,47700,47800,47800,47700,136
+20250326,094200,1349029500,47800,47700,47800,47650,704
+20250326,094100,1315409600,47700,47650,47700,47650,122
+20250326,094000,1309596200,47650,47650,47750,47650,287
+20250326,093900,1295909000,47800,47700,47800,47700,335
+20250326,093800,1279911850,47800,47700,47850,47700,1215
+20250326,093700,1221863600,47550,47450,47550,47400,231
+20250326,093600,1210895125,47450,47500,47550,47450,622
+20250326,093500,1181346675,47500,47500,47700,47500,145
+20250326,093400,1174455375,47500,47425,47500,47425,122
+20250326,093300,1168663975,47450,47400,47450,47350,568
+20250326,093200,1141746725,47400,47550,47600,47350,386
+20250326,093100,1123419275,47550,47750,47750,47550,926
+20250326,093000,1079294325,47750,47800,47850,47600,1068
+20250326,092900,1028350075,47850,47900,47900,47700,1900
+20250326,092800,937500875,47900,47850,47900,47800,291
+20250326,092700,923575325,47900,48200,48200,47850,1344
+20250326,092600,859044275,48200,48200,48200,48150,58
+20250326,092500,856250325,48100,48200,48200,48100,167
+20250326,092400,848207325,48200,48250,48300,48200,339
+20250326,092300,831852075,48250,48400,48450,48250,491
+20250326,092200,808122575,48400,48600,48600,48350,389
+20250326,092100,789242875,48650,48400,48700,48400,1261
+20250326,092000,728026075,48400,48500,48550,48400,910
+20250326,091900,683910675,48400,48250,48450,48200,1149
+20250326,091800,628411425,48350,48250,48350,48250,320
+20250326,091700,612951575,48250,48200,48250,48200,327
+20250326,091600,597179425,48100,48200,48200,48100,237
+20250326,091500,585758025,48200,48025,48300,48025,704
+20250326,091400,551878000,48100,48200,48200,48100,65
+20250326,091300,548747000,48200,48100,48200,48000,400
+20250326,091200,529507650,48100,48150,48150,47900,802
+20250326,091100,491050100,48000,47800,48000,47750,479
+20250326,091000,468099250,47800,47800,47800,47600,954
+20250326,090900,422564700,47800,48100,48100,47800,887
+20250326,090800,380057500,48100,48200,48200,48000,544
+20250326,090700,353943400,48000,48350,48400,48000,908
+20250326,090600,310119950,48350,48450,48600,48300,421
+20250326,090500,289758950,48500,48600,48800,48500,722
+20250326,090400,254629150,48600,48800,48900,48600,424
+20250326,090300,233953200,48800,48900,49000,48750,764
+20250326,090200,196597950,48650,48900,48950,48650,1016
+20250326,090100,147014250,48800,48450,48900,48450,1302
+20250326,090000,83543200,48450,47700,48800,47650,1726

000500/min/candle-20250327.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183100,5201389475,44300,44300,44300,44300,2060
+20250327,183000,5201389475,44300,44300,44300,44300,0
+20250327,182900,5201389475,44300,44300,44300,44300,0
+20250327,182800,5201389475,44300,44300,44300,44300,0
+20250327,182700,5201389475,44300,44300,44300,44300,0
+20250327,182600,5201389475,44300,44300,44300,44300,0
+20250327,182500,5201389475,44300,44300,44300,44300,0
+20250327,182400,5201389475,44300,44300,44300,44300,0
+20250327,182300,5201389475,44300,44300,44300,44300,0
+20250327,182200,5201389475,44300,44300,44300,44300,0
+20250327,182100,5201389475,44300,44300,44300,44300,0
+20250327,182000,5201389475,44300,44300,44300,44300,0
+20250327,181900,5201389475,44300,44300,44300,44300,0
+20250327,181800,5201389475,44300,44300,44300,44300,0
+20250327,181700,5201389475,44300,44300,44300,44300,0
+20250327,181600,5201389475,44300,44300,44300,44300,0
+20250327,181500,5201389475,44300,44300,44300,44300,0
+20250327,181400,5201389475,44300,44300,44300,44300,0
+20250327,181300,5201389475,44300,44300,44300,44300,0
+20250327,181200,5201389475,44300,44300,44300,44300,0
+20250327,181100,5201389475,44300,44300,44300,44300,0
+20250327,181000,5201389475,44300,44300,44300,44300,0
+20250327,180900,5201389475,44300,44300,44300,44300,0
+20250327,180800,5201389475,44300,44300,44300,44300,0
+20250327,180700,5201389475,44300,44300,44300,44300,0
+20250327,180600,5201389475,44300,44300,44300,44300,0
+20250327,180500,5201389475,44300,44300,44300,44300,0
+20250327,180400,5201389475,44300,44300,44300,44300,0
+20250327,180300,5201389475,44300,44300,44300,44300,0
+20250327,180200,5201389475,44300,44300,44300,44300,0
+20250327,180100,5201389475,44300,44300,44300,44300,2060
+20250327,180000,5201389475,44300,44300,44300,44300,0
+20250327,175900,5201389475,44300,44300,44300,44300,0
+20250327,175800,5201389475,44300,44300,44300,44300,0
+20250327,175700,5201389475,44300,44300,44300,44300,0
+20250327,175600,5201389475,44300,44300,44300,44300,0
+20250327,175500,5201389475,44300,44300,44300,44300,0
+20250327,175400,5201389475,44300,44300,44300,44300,0
+20250327,175300,5201389475,44300,44300,44300,44300,0
+20250327,175200,5201389475,44300,44300,44300,44300,0
+20250327,175100,5201389475,44300,44300,44300,44300,0
+20250327,175000,5201389475,44300,44300,44300,44300,0
+20250327,174900,5201389475,44300,44300,44300,44300,0
+20250327,174800,5201389475,44300,44300,44300,44300,0
+20250327,174700,5201389475,44300,44300,44300,44300,0
+20250327,174600,5201389475,44300,44300,44300,44300,0
+20250327,174500,5201389475,44300,44300,44300,44300,0
+20250327,174400,5201389475,44300,44300,44300,44300,0
+20250327,174300,5201389475,44300,44300,44300,44300,0
+20250327,174200,5201389475,44300,44300,44300,44300,0
+20250327,174100,5201389475,44300,44300,44300,44300,0
+20250327,174000,5201389475,44300,44300,44300,44300,0
+20250327,173900,5201389475,44300,44300,44300,44300,0
+20250327,173800,5201389475,44300,44300,44300,44300,0
+20250327,173700,5201389475,44300,44300,44300,44300,0
+20250327,173600,5201389475,44300,44300,44300,44300,0
+20250327,173500,5201389475,44300,44300,44300,44300,0
+20250327,173400,5201389475,44300,44300,44300,44300,0
+20250327,173300,5201389475,44300,44300,44300,44300,0
+20250327,173200,5201389475,44300,44300,44300,44300,0
+20250327,173100,5201389475,44300,44300,44300,44300,2060
+20250327,173000,5201389475,44300,44300,44300,44300,0
+20250327,172900,5201389475,44300,44300,44300,44300,0
+20250327,172800,5201389475,44300,44300,44300,44300,0
+20250327,172700,5201389475,44300,44300,44300,44300,0
+20250327,172600,5201389475,44300,44300,44300,44300,0
+20250327,172500,5201389475,44300,44300,44300,44300,0
+20250327,172400,5201389475,44300,44300,44300,44300,0
+20250327,172300,5201389475,44300,44300,44300,44300,0
+20250327,172200,5201389475,44300,44300,44300,44300,0
+20250327,172100,5201389475,44300,44300,44300,44300,0
+20250327,172000,5201389475,44300,44300,44300,44300,0
+20250327,171900,5201389475,44300,44300,44300,44300,0
+20250327,171800,5201389475,44300,44300,44300,44300,0
+20250327,171700,5201389475,44300,44300,44300,44300,0
+20250327,171600,5201389475,44300,44300,44300,44300,0
+20250327,171500,5201389475,44300,44300,44300,44300,0
+20250327,171400,5201389475,44300,44300,44300,44300,0
+20250327,171300,5201389475,44300,44300,44300,44300,0
+20250327,171200,5201389475,44300,44300,44300,44300,0
+20250327,171100,5201389475,44300,44300,44300,44300,0
+20250327,171000,5201389475,44300,44300,44300,44300,0
+20250327,170900,5201389475,44300,44300,44300,44300,0
+20250327,170800,5201389475,44300,44300,44300,44300,0
+20250327,170700,5201389475,44300,44300,44300,44300,0
+20250327,170600,5201389475,44300,44300,44300,44300,0
+20250327,170500,5201389475,44300,44300,44300,44300,0
+20250327,170400,5201389475,44300,44300,44300,44300,0
+20250327,170300,5201389475,44300,44300,44300,44300,0
+20250327,170200,5201389475,44300,44300,44300,44300,0
+20250327,170100,5201389475,44300,44300,44300,44300,2060
+20250327,170000,5201389475,44300,44300,44300,44300,0
+20250327,165900,5201389475,44300,44300,44300,44300,0
+20250327,165800,5201389475,44300,44300,44300,44300,0
+20250327,165700,5201389475,44300,44300,44300,44300,0
+20250327,165600,5201389475,44300,44300,44300,44300,0
+20250327,165500,5201389475,44300,44300,44300,44300,0
+20250327,165400,5201389475,44300,44300,44300,44300,0
+20250327,165300,5201389475,44300,44300,44300,44300,0
+20250327,165200,5201389475,44300,44300,44300,44300,0
+20250327,165100,5201389475,44300,44300,44300,44300,0
+20250327,165000,5201389475,44300,44300,44300,44300,0
+20250327,164900,5201389475,44300,44300,44300,44300,0
+20250327,164800,5201389475,44300,44300,44300,44300,0
+20250327,164700,5201389475,44300,44300,44300,44300,0
+20250327,164600,5201389475,44300,44300,44300,44300,0
+20250327,164500,5201389475,44300,44300,44300,44300,0
+20250327,164400,5201389475,44300,44300,44300,44300,0
+20250327,164300,5201389475,44300,44300,44300,44300,0
+20250327,164200,5201389475,44300,44300,44300,44300,0
+20250327,164100,5201389475,44300,44300,44300,44300,0
+20250327,164000,5201389475,44300,44300,44300,44300,0
+20250327,163900,5201389475,44300,44300,44300,44300,0
+20250327,163800,5201389475,44300,44300,44300,44300,0
+20250327,163700,5201389475,44300,44300,44300,44300,0
+20250327,163600,5201389475,44300,44300,44300,44300,0
+20250327,163500,5201389475,44300,44300,44300,44300,0
+20250327,163400,5201389475,44300,44300,44300,44300,0
+20250327,163300,5201389475,44300,44300,44300,44300,0
+20250327,163200,5201389475,44300,44300,44300,44300,0
+20250327,163100,5201389475,44300,44300,44300,44300,2060
+20250327,163000,5201389475,44300,44300,44300,44300,0
+20250327,162900,5201389475,44300,44300,44300,44300,0
+20250327,162800,5201389475,44300,44300,44300,44300,0
+20250327,162700,5201389475,44300,44300,44300,44300,0
+20250327,162600,5201389475,44300,44300,44300,44300,0
+20250327,162500,5201389475,44300,44300,44300,44300,0
+20250327,162400,5201389475,44300,44300,44300,44300,0
+20250327,162300,5201389475,44300,44300,44300,44300,0
+20250327,162200,5201389475,44300,44300,44300,44300,0
+20250327,162100,5201389475,44300,44300,44300,44300,0
+20250327,162000,5201389475,44300,44300,44300,44300,0
+20250327,161900,5201389475,44300,44300,44300,44300,0
+20250327,161800,5201389475,44300,44300,44300,44300,0
+20250327,161700,5201389475,44300,44300,44300,44300,0
+20250327,161600,5201389475,44300,44300,44300,44300,0
+20250327,161500,5201389475,44300,44300,44300,44300,0
+20250327,161400,5201389475,44300,44300,44300,44300,0
+20250327,161300,5201389475,44300,44300,44300,44300,0
+20250327,161200,5201389475,44300,44300,44300,44300,0
+20250327,161100,5201389475,44300,44300,44300,44300,0
+20250327,161000,5201389475,44300,44300,44300,44300,0
+20250327,160900,5201389475,44300,44300,44300,44300,0
+20250327,160800,5201389475,44300,44300,44300,44300,0
+20250327,160700,5201389475,44300,44300,44300,44300,0
+20250327,160600,5201389475,44300,44300,44300,44300,0
+20250327,160500,5201389475,44300,44300,44300,44300,0
+20250327,160400,5201389475,44300,44300,44300,44300,0
+20250327,160300,5201389475,44300,44300,44300,44300,0
+20250327,160200,5201389475,44300,44300,44300,44300,0
+20250327,160100,5201389475,44300,44300,44300,44300,2060
+20250327,160000,5201389475,44300,44300,44300,44300,0
+20250327,155900,5201389475,44300,44300,44300,44300,0
+20250327,155800,5201389475,44300,44300,44300,44300,0
+20250327,155700,5201389475,44300,44300,44300,44300,0
+20250327,155600,5201389475,44300,44300,44300,44300,0
+20250327,155500,5201389475,44300,44300,44300,44300,0
+20250327,155400,5201389475,44300,44300,44300,44300,0
+20250327,155300,5201389475,44300,44300,44300,44300,0
+20250327,155200,5201389475,44300,44300,44300,44300,0
+20250327,155100,5201389475,44300,44300,44300,44300,0
+20250327,155000,5201389475,44300,44300,44300,44300,0
+20250327,154900,5201389475,44300,44300,44300,44300,0
+20250327,154800,5201389475,44300,44300,44300,44300,0
+20250327,154700,5201389475,44300,44300,44300,44300,0
+20250327,154600,5201389475,44300,44300,44300,44300,0
+20250327,154500,5201389475,44300,44300,44300,44300,0
+20250327,154400,5201389475,44300,44300,44300,44300,0
+20250327,154300,5201389475,44300,44300,44300,44300,0
+20250327,154200,5201389475,44300,44300,44300,44300,0
+20250327,154100,5201389475,44300,44300,44300,44300,0
+20250327,154000,5201389475,44300,44300,44300,44300,0
+20250327,153900,5201389475,44300,44300,44300,44300,0
+20250327,153800,5201389475,44300,44300,44300,44300,0
+20250327,153700,5201389475,44300,44300,44300,44300,0
+20250327,153600,5201389475,44300,44300,44300,44300,0
+20250327,153500,5201389475,44300,44300,44300,44300,0
+20250327,153400,5201389475,44300,44300,44300,44300,0
+20250327,153300,5201389475,44300,44300,44300,44300,0
+20250327,153200,5201389475,44300,44300,44300,44300,0
+20250327,153100,5201389475,44300,44300,44300,44300,2060
+20250327,153000,5201389475,44300,44300,44300,44300,2060
+20250327,152900,5110131475,44400,44400,44400,44400,0
+20250327,152800,5110131475,44400,44400,44400,44400,0
+20250327,152700,5110131475,44400,44400,44400,44400,0
+20250327,152600,5110131475,44400,44400,44400,44400,0
+20250327,152500,5110131475,44400,44400,44400,44400,0
+20250327,152400,5110131475,44400,44400,44400,44400,0
+20250327,152300,5110131475,44400,44400,44400,44400,0
+20250327,152200,5110131475,44400,44400,44400,44400,0
+20250327,152100,5110131475,44400,44400,44400,44400,0
+20250327,152000,5110131475,44400,44400,44400,44400,0
+20250327,151900,5110131475,44400,44400,44450,44400,347
+20250327,151800,5094720175,44450,44350,44450,44350,111
+20250327,151700,5089789575,44350,44350,44400,44350,139
+20250327,151600,5083624875,44350,44350,44350,44350,79
+20250327,151500,5080121225,44350,44350,44400,44350,177
+20250327,151400,5072267175,44350,44300,44350,44300,49
+20250327,151300,5070094425,44350,44400,44450,44300,100
+20250327,151200,5065655375,44400,44300,44400,44300,655
+20250327,151100,5036574525,44300,44300,44300,44300,14
+20250327,151000,5035954325,44300,44350,44400,44300,127
+20250327,150900,5030321625,44300,44225,44400,44225,63
+20250327,150800,5027532100,44250,44350,44400,44250,1128
+20250327,150700,4977587150,44350,44300,44350,44300,162
+20250327,150600,4970403950,44300,44300,44350,44300,73
+20250327,150500,4967169950,44300,44250,44300,44250,66
+20250327,150400,4964247250,44250,44300,44300,44250,25
+20250327,150300,4963140700,44300,44250,44300,44250,92
+20250327,150200,4959066900,44250,44300,44300,44250,232
+20250327,150100,4948797850,44300,44250,44300,44250,55
+20250327,150000,4946361800,44300,44350,44350,44250,319
+20250327,145900,4932231400,44300,44350,44350,44300,124
+20250327,145800,4926736400,44350,44300,44350,44300,54
+20250327,145700,4924343050,44300,44300,44350,44300,161
+20250327,145600,4917206150,44300,44300,44300,44250,320
+20250327,145500,4903031200,44300,44300,44350,44300,69
+20250327,145400,4899974450,44300,44300,44350,44300,44
+20250327,145300,4898025200,44400,44300,44400,44300,83
+20250327,145200,4894347050,44300,44350,44350,44300,98
+20250327,145100,4890002700,44350,44400,44400,44350,808
+20250327,145000,4854161750,44400,44425,44450,44400,106
+20250327,144900,4849454575,44400,44400,44400,44400,37
+20250327,144800,4847811775,44400,44350,44400,44350,598
+20250327,144700,4821262375,44350,44350,44350,44350,106
+20250327,144600,4816561275,44350,44350,44400,44350,247
+20250327,144500,4805606775,44350,44350,44400,44350,34
+20250327,144400,4804098825,44300,44350,44500,44300,1131
+20250327,144300,4753966475,44350,44350,44350,44350,71
+20250327,144200,4750817625,44350,44350,44400,44300,48
+20250327,144100,4748688575,44350,44350,44400,44300,67
+20250327,144000,4745717475,44350,44400,44400,44300,2051
+20250327,143900,4654814475,44350,44400,44450,44350,245
+20250327,143800,4643936375,44400,44350,44450,44350,320
+20250327,143700,4629719875,44350,44350,44350,44350,82
+20250327,143600,4626083175,44350,44350,44350,44350,41
+20250327,143500,4624264825,44350,44350,44400,44350,94
+20250327,143400,4620094925,44400,44350,44400,44300,178
+20250327,143300,4612196725,44350,44350,44350,44350,314
+20250327,143200,4598270825,44350,44300,44350,44300,63
+20250327,143100,4595478175,44300,44400,44400,44300,174
+20250327,143000,4587767550,44400,44300,44400,44300,97
+20250327,142900,4583465550,44300,44400,44400,44300,1322
+20250327,142800,4524831350,44400,44400,44400,44400,183
+20250327,142700,4516706150,44350,44350,44400,44350,184
+20250327,142600,4508537350,44350,44400,44400,44350,302
+20250327,142500,4495130050,44350,44350,44350,44350,52
+20250327,142400,4492823850,44350,44400,44400,44350,542
+20250327,142300,4468764950,44400,44400,44450,44400,65
+20250327,142200,4465878450,44400,44450,44450,44400,111
+20250327,142100,4460947850,44400,44400,44450,44400,187
+20250327,142000,4452644350,44400,44400,44450,44400,84
+20250327,141900,4448913950,44400,44450,44450,44400,52
+20250327,141800,4446604850,44400,44450,44450,44400,189
+20250327,141700,4438211350,44450,44450,44450,44450,168
+20250327,141600,4430743750,44450,44450,44450,44450,19
+20250327,141500,4429899200,44400,44400,44500,44400,110
+20250327,141400,4425009500,44450,44450,44450,44400,92
+20250327,141300,4420923000,44450,44450,44450,44400,65
+20250327,141200,4418036350,44450,44400,44450,44400,87
+20250327,141100,4414171850,44450,44400,44450,44400,104
+20250327,141000,4409551700,44400,44400,44450,44400,75
+20250327,140900,4406220750,44400,44450,44450,44400,83
+20250327,140800,4402532250,44450,44450,44450,44400,212
+20250327,140700,4393109550,44450,44450,44450,44450,63
+20250327,140600,4390309200,44450,44450,44450,44400,204
+20250327,140500,4381245400,44450,44450,44450,44450,63
+20250327,140400,4378445050,44450,44500,44500,44450,117
+20250327,140300,4373241800,44500,44500,44500,44500,43
+20250327,140200,4371328300,44500,44500,44500,44500,40
+20250327,140100,4369548300,44550,44450,44550,44450,149
+20250327,140000,4362919150,44450,44450,44500,44450,78
+20250327,135900,4359450550,44450,44400,44450,44400,83
+20250327,135800,4355762050,44400,44400,44450,44400,121
+20250327,135700,4350389600,44400,44450,44450,44400,265
+20250327,135600,4338610600,44450,44450,44500,44450,78
+20250327,135500,4335142750,44450,44450,44500,44450,184
+20250327,135400,4326963450,44450,44450,44475,44450,93
+20250327,135300,4322829575,44450,44450,44500,44450,140
+20250327,135200,4316606525,44450,44450,44525,44450,183
+20250327,135100,4308467550,44450,44500,44500,44450,108
+20250327,135000,4303665850,44450,44550,44600,44450,467
+20250327,134900,4282871150,44550,44550,44600,44550,220
+20250327,134800,4273070100,44550,44550,44550,44550,69
+20250327,134700,4269996150,44600,44550,44600,44500,83
+20250327,134600,4266300100,44500,44450,44500,44450,484
+20250327,134500,4244776250,44450,44450,44450,44450,87
+20250327,134400,4240909100,44450,44500,44500,44450,78
+20250327,134300,4237441100,44500,44450,44500,44450,165
+20250327,134200,4230102250,44450,44450,44450,44450,311
+20250327,134100,4216278300,44450,44450,44450,44450,69
+20250327,134000,4213211250,44500,44450,44500,44450,83
+20250327,133900,4209520400,44500,44450,44500,44450,99
+20250327,133800,4205118350,44450,44450,44450,44450,97
+20250327,133700,4200806700,44450,44500,44500,44450,666
+20250327,133600,4171171150,44500,44500,44550,44500,70
+20250327,133500,4168055300,44500,44550,44550,44500,289
+20250327,133400,4155192600,44500,44550,44550,44500,575
+20250327,133300,4129581100,44500,44550,44550,44500,105
+20250327,133200,4124905700,44550,44550,44600,44500,110
+20250327,133100,4120006150,44500,44500,44550,44500,62
+20250327,133000,4117246025,44500,44500,44550,44500,251
+20250327,132900,4106074375,44550,44550,44550,44500,76
+20250327,132800,4102691375,44550,44550,44600,44500,453
+20250327,132700,4082517575,44550,44550,44550,44550,62
+20250327,132600,4079755475,44550,44600,44600,44500,752
+20250327,132500,4046234375,44650,44650,44650,44600,110
+20250327,132400,4041323625,44650,44600,44650,44600,117
+20250327,132300,4036102525,44600,44650,44650,44600,232
+20250327,132200,4025748875,44650,44650,44700,44650,144
+20250327,132100,4019316525,44650,44650,44650,44650,92
+20250327,132000,4015208725,44650,44700,44700,44650,74
+20250327,131900,4011903625,44700,44700,44700,44700,70
+20250327,131800,4008774625,44700,44700,44700,44700,35
+20250327,131700,4007210125,44700,44750,44850,44700,80
+20250327,131600,4003631275,44750,44750,44750,44700,82
+20250327,131500,3999964225,44700,44700,44750,44700,125
+20250327,131400,3994375475,44700,44750,44750,44700,433
+20250327,131300,3974999725,44800,44750,44850,44750,159
+20250327,131200,3967875075,44750,44750,44800,44750,1798
+20250327,131100,3887326825,44750,44750,44750,44700,359
+20250327,131000,3871278225,44700,44700,44750,44700,90
+20250327,130900,3867253075,44700,44750,44750,44700,99
+20250327,130800,3862827025,44650,44700,44750,44650,385
+20250327,130700,3845607775,44700,44650,44700,44650,88
+20250327,130600,3841675475,44650,44650,44650,44650,71
+20250327,130500,3838505325,44650,44650,44700,44650,77
+20250327,130400,3835066225,44700,44650,44700,44650,53
+20250327,130300,3832699025,44650,44650,44650,44650,58
+20250327,130200,3830109325,44650,44650,44700,44650,196
+20250327,130100,3821351000,44650,44650,44700,44650,105
+20250327,130000,3816659850,44650,44700,44700,44650,121
+20250327,125900,3811252750,44700,44650,44700,44650,103
+20250327,125800,3806651800,44650,44650,44700,44650,73
+20250327,125700,3803391750,44650,44650,44700,44650,108
+20250327,125600,3798568950,44650,44700,44700,44650,105
+20250327,125500,3793880150,44700,44650,44700,44650,50
+20250327,125400,3791647050,44700,44650,44700,44650,312
+20250327,125300,3777712750,44650,44600,44675,44600,120
+20250327,125200,3772356025,44650,44600,44650,44600,119
+20250327,125100,3767048575,44600,44600,44650,44600,80
+20250327,125000,3763479575,44600,44625,44625,44600,34
+20250327,124900,3761962925,44600,44600,44650,44600,85
+20250327,124800,3758171575,44600,44550,44600,44550,93
+20250327,124700,3754024675,44550,44550,44650,44550,211
+20250327,124600,3744616025,44550,44550,44600,44550,123
+20250327,124500,3739134775,44550,44550,44600,44500,144
+20250327,124400,3732721425,44500,44550,44550,44500,141
+20250327,124300,3726440625,44550,44550,44600,44550,122
+20250327,124200,3721001525,44600,44550,44600,44550,147
+20250327,124100,3714452575,44550,44550,44550,44500,84
+20250327,124000,3710711625,44500,44500,44550,44500,87
+20250327,123900,3706838075,44500,44550,44550,44500,243
+20250327,123800,3696016525,44550,44550,44600,44550,67
+20250327,123700,3693031525,44550,44550,44550,44500,75
+20250327,123600,3689691575,44500,44550,44550,44500,291
+20250327,123500,3676737775,44550,44500,44550,44500,229
+20250327,123400,3666543925,44500,44550,44550,44500,105
+20250327,123300,3661867725,44550,44550,44550,44550,77
+20250327,123200,3658437375,44550,44600,44600,44550,1521
+20250327,123100,3590672475,44600,44600,44600,44600,278
+20250327,123000,3578273675,44600,44600,44650,44600,57
+20250327,122900,3575731425,44600,44600,44650,44600,61
+20250327,122800,3573009675,44600,44650,44650,44600,57
+20250327,122700,3570466825,44650,44600,44700,44600,101
+20250327,122600,3565960125,44600,44750,44750,44600,183
+20250327,122500,3557787875,44700,44700,44750,44650,116
+20250327,122400,3552602175,44650,44650,44700,44650,90
+20250327,122300,3548583225,44600,44600,44650,44600,68
+20250327,122200,3545549625,44650,44650,44700,44600,188
+20250327,122100,3537151875,44650,44600,44650,44600,60
+20250327,122000,3534475225,44600,44650,44650,44600,143
+20250327,121900,3528093325,44650,44650,44650,44650,155
+20250327,121800,3521172575,44650,44650,44650,44650,69
+20250327,121700,3518091725,44650,44650,44650,44650,63
+20250327,121600,3515278775,44650,44700,44700,44650,32
+20250327,121500,3513849225,44700,44700,44750,44700,139
+20250327,121400,3507634425,44750,44650,44750,44650,171
+20250327,121300,3499991875,44650,44650,44650,44650,38
+20250327,121200,3498295175,44650,44650,44700,44600,185
+20250327,121100,3490035225,44650,44600,44650,44600,94
+20250327,121000,3485840275,44600,44650,44700,44600,188
+20250327,120900,3477445625,44650,44650,44650,44650,129
+20250327,120800,3471685775,44650,44700,44700,44650,155
+20250327,120700,3464762975,44700,44700,44700,44700,106
+20250327,120600,3460024775,44700,44700,44700,44700,50
+20250327,120500,3457789775,44700,44700,44700,44700,44
+20250327,120400,3455822975,44700,44700,44750,44700,123
+20250327,120300,3450323775,44700,44750,44750,44700,63
+20250327,120200,3447506075,44750,44700,44750,44700,56
+20250327,120100,3445000875,44700,44750,44800,44700,255
+20250327,120000,3433584525,44750,44750,44750,44750,72
+20250327,115900,3430362525,44800,44750,44800,44750,54
+20250327,115800,3427944525,44800,44800,44800,44750,70
+20250327,115700,3424810275,44750,44750,44750,44750,71
+20250327,115600,3421633025,44750,44800,44850,44750,570
+20250327,115500,3396096675,44800,44800,44800,44800,27
+20250327,115400,3394887075,44800,44800,44800,44800,95
+20250327,115300,3390631075,44850,44850,44850,44800,379
+20250327,115200,3373634175,44850,44850,44850,44850,36
+20250327,115100,3372019575,44850,44850,44900,44850,103
+20250327,115000,3367399725,44850,44850,44900,44850,81
+20250327,114900,3363766025,44850,44850,44900,44850,50
+20250327,114800,3361523475,44850,44850,44850,44850,51
+20250327,114700,3359236125,44900,44850,44900,44850,84
+20250327,114600,3355468675,44850,44850,44900,44850,329
+20250327,114500,3340698775,44850,44800,44900,44800,162
+20250327,114400,3333433625,44850,44800,44850,44800,78
+20250327,114300,3329939175,44800,44850,44850,44800,48
+20250327,114200,3327788575,44800,44850,44850,44800,50
+20250327,114100,3325547975,44800,44800,44900,44700,184
+20250327,114000,3317304625,44800,44800,44800,44750,106
+20250327,113900,3312557675,44800,44750,44850,44750,172
+20250327,113800,3304852675,44750,44750,44750,44750,82
+20250327,113700,3301183175,44750,44750,44800,44700,284
+20250327,113600,3288466875,44750,44700,44750,44650,171
+20250327,113500,3280823025,44650,44700,44700,44600,200
+20250327,113400,3271889225,44750,44650,44800,44650,766
+20250327,113300,3237638475,44650,44600,44650,44600,92
+20250327,113200,3233532375,44600,44600,44600,44600,97
+20250327,113100,3229206175,44600,44600,44650,44550,212
+20250327,113000,3219751175,44600,44650,44650,44600,2077
+20250327,112900,3127036875,44700,44700,44750,44700,722
+20250327,112800,3094763225,44750,44750,44750,44750,245
+20250327,112700,3083799475,44750,44750,44800,44750,391
+20250327,112600,3066290425,44750,44750,44750,44750,78
+20250327,112500,3062799925,44750,44750,44800,44750,66
+20250327,112400,3059846325,44750,44750,44750,44700,605
+20250327,112300,3032794375,44750,44800,44800,44750,168
+20250327,112200,3025274125,44750,44750,44800,44750,63
+20250327,112100,3022454825,44750,44750,44750,44750,343
+20250327,112000,3007105575,44750,44800,44850,44750,364
+20250327,111900,2990799675,44800,44800,44850,44800,103
+20250327,111800,2986183925,44850,44850,44850,44800,103
+20250327,111700,2981566025,44800,44750,44800,44750,66
+20250327,111600,2978610525,44750,44800,44800,44750,78
+20250327,111500,2975118675,44800,44750,44800,44750,89
+20250327,111400,2971135125,44750,44750,44750,44750,26
+20250327,111300,2969971625,44750,44800,44800,44750,401
+20250327,111200,2952010375,44750,44750,44750,44750,99
+20250327,111100,2947580125,44750,44750,44750,44750,49
+20250327,111000,2945387375,44750,44750,44800,44750,46
+20250327,110900,2943328725,44750,44800,44800,44750,127
+20250327,110800,2937641875,44800,44850,44850,44800,251
+20250327,110700,2926396925,44850,44850,44900,44800,212
+20250327,110600,2916889025,44850,44800,44850,44800,85
+20250327,110500,2913080875,44800,44800,44800,44800,79
+20250327,110400,2909541675,44850,44850,44850,44800,184
+20250327,110300,2901296425,44850,44850,44850,44850,90
+20250327,110200,2897259925,44850,44950,45000,44850,211
+20250327,110100,2887783575,44900,44950,44950,44900,83
+20250327,110000,2884054575,45000,44950,45050,44950,616
+20250327,105900,2856339875,44950,44900,45000,44900,848
+20250327,105800,2818192475,44900,44850,44900,44850,67
+20250327,105700,2815186875,44850,44800,44850,44800,139
+20250327,105600,2808956125,44800,44800,44850,44750,1100
+20250327,105500,2759676925,44800,44900,44900,44800,536
+20250327,105400,2735651575,44850,44950,44950,44850,451
+20250327,105300,2715390175,44950,45000,45000,44950,223
+20250327,105200,2705357975,45000,45050,45050,45000,115
+20250327,105100,2700181775,45000,44950,45000,44950,181
+20250327,105000,2692039075,45000,45000,45000,44950,232
+20250327,104900,2681599125,45050,44950,45150,44950,616
+20250327,104800,2653856675,44900,44950,44950,44900,88
+20250327,104700,2649905375,44900,44950,44950,44900,44
+20250327,104600,2647929525,44900,44800,44900,44800,161
+20250327,104500,2640706475,44800,44850,44850,44800,99
+20250327,104400,2636269175,44800,44850,44850,44800,224
+20250327,104300,2626225025,44850,44850,44850,44850,244
+20250327,104200,2615281625,44850,44850,44850,44850,80
+20250327,104100,2611693625,44950,44900,44950,44850,282
+20250327,104000,2599040375,44900,44850,44900,44850,209
+20250327,103900,2589660125,44900,44900,44900,44900,247
+20250327,103800,2578569825,44900,44900,44900,44900,129
+20250327,103700,2572777725,44850,44800,44900,44800,77
+20250327,103600,2569324000,44800,44950,45000,44800,5092
+20250327,103500,2340987450,45000,45000,45000,45000,99
+20250327,103400,2336532450,45100,45050,45100,44900,5278
+20250327,103300,2099311800,45050,45050,45100,45050,583
+20250327,103200,2073045750,45050,45100,45150,45050,322
+20250327,103100,2058524350,45100,45100,45150,45100,70
+20250327,103000,2055367250,45100,45150,45150,45100,73
+20250327,102900,2052071550,45150,45300,45300,45150,272
+20250327,102800,2039768000,45250,45300,45300,45250,149
+20250327,102700,2033025500,45300,45250,45300,45250,334
+20250327,102600,2017909100,45250,45250,45300,45200,81
+20250327,102500,2014244500,45250,45150,45250,45150,603
+20250327,102400,1986990800,45100,45100,45150,45100,123
+20250327,102300,1981440050,45100,45150,45200,45100,92
+20250327,102200,1977288475,45100,45100,45150,45100,74
+20250327,102100,1973950975,45100,45100,45200,45050,1478
+20250327,102000,1907272625,45100,45050,45100,45050,91
+20250327,101900,1903169875,45050,44900,45050,44900,289
+20250327,101800,1890167175,44900,44850,44950,44850,161
+20250327,101700,1882941025,44850,44900,44900,44800,644
+20250327,101600,1854067175,44850,44850,44900,44850,152
+20250327,101500,1847249625,44800,44900,44950,44800,1783
+20250327,101400,1767316275,44950,44925,44950,44900,503
+20250327,101300,1744730875,44950,44900,44950,44850,406
+20250327,101200,1726500800,44850,45100,45100,44850,2940
+20250327,101100,1594227250,45100,45150,45200,45050,856
+20250327,101000,1555601600,45200,45250,45250,45200,690
+20250327,100900,1524413450,45250,45350,45350,45200,742
+20250327,100800,1490807550,45300,45350,45350,45300,417
+20250327,100700,1471910650,45350,45400,45400,45350,358
+20250327,100600,1455673000,45400,45550,45550,45400,1068
+20250327,100500,1407105300,45500,45650,45750,45500,3049
+20250327,100400,1268061925,45650,45650,45700,45650,652
+20250327,100300,1238294525,45650,45750,45750,45650,1947
+20250327,100200,1149317125,45750,45750,45750,45750,214
+20250327,100100,1139526625,45750,45800,45800,45750,290
+20250327,100000,1126257475,45800,45750,45850,45750,132
+20250327,095900,1120214825,45800,45800,45800,45800,1097
+20250327,095800,1069972225,45800,45850,45850,45800,189
+20250327,095700,1061314325,45850,45850,45850,45800,1367
+20250327,095600,998639325,45850,45850,45900,45850,66
+20250327,095500,995613175,45850,45850,45900,45850,168
+20250327,095400,987907825,45900,45850,45900,45850,81
+20250327,095300,984191725,45850,45950,45950,45850,270
+20250327,095200,971803475,45900,45900,45950,45900,419
+20250327,095100,952571325,45900,45900,45950,45900,51
+20250327,095000,950230175,45950,45950,46000,45950,544
+20250327,094900,925233275,45950,45950,45950,45950,171
+20250327,094800,917375825,46000,45900,46000,45900,93
+20250327,094700,913103625,45900,45950,45950,45900,52
+20250327,094600,910716325,45950,45950,45950,45950,138
+20250327,094500,904375225,45950,45900,45950,45900,156
+20250327,094400,897207575,45900,45950,45975,45900,351
+20250327,094300,881094775,46050,45950,46050,45900,198
+20250327,094200,871989025,45950,45950,45950,45950,633
+20250327,094100,842902675,45950,46000,46050,45950,89
+20250327,094000,838811075,46000,46050,46050,46000,178
+20250327,093900,830622625,46050,46100,46100,46000,172
+20250327,093800,822707575,46100,46050,46100,46050,86
+20250327,093700,818745975,46050,46050,46100,46000,78
+20250327,093600,815154825,46000,46100,46100,46000,423
+20250327,093500,795685375,46150,46100,46200,46050,134
+20250327,093400,789507425,46100,46100,46150,46050,40
+20250327,093300,787663875,46050,46100,46250,46050,78
+20250327,093200,784064625,46100,46100,46150,46100,41
+20250327,093100,782173775,46100,46300,46300,46100,111
+20250327,093000,777048500,46300,46150,46300,46150,412
+20250327,092900,757991050,46150,46200,46200,46150,39
+20250327,092800,756190150,46200,46200,46200,46150,68
+20250327,092700,753049400,46200,46300,46300,46200,158
+20250327,092600,745747050,46300,46200,46350,46100,206
+20250327,092500,736218700,46150,45950,46200,45950,234
+20250327,092400,725440050,46000,46100,46150,46000,743
+20250327,092300,691232300,46100,46100,46100,46050,126
+20250327,092200,685423800,46150,46150,46200,46100,52
+20250327,092100,683024000,46150,46200,46250,46150,134
+20250327,092000,676833400,46200,46200,46250,46200,88
+20250327,091900,672766550,46400,46000,46400,46000,3065
+20250327,091800,531217700,45950,46000,46000,45950,1071
+20250327,091700,481955550,46050,46050,46050,46050,116
+20250327,091600,476613750,46000,46000,46050,46000,62
+20250327,091500,473761500,46000,46050,46050,46000,284
+20250327,091400,460686500,46050,46150,46150,46050,428
+20250327,091300,440951900,46050,46150,46150,46050,181
+20250327,091200,432612300,46150,46150,46200,46100,203
+20250327,091100,423238650,46150,46150,46150,46000,430
+20250327,091000,403405000,46150,45800,46150,45800,412
+20250327,090900,384456950,46000,45800,46000,45800,588
+20250327,090800,357499350,45800,45900,45900,45800,64
+20250327,090700,354567750,45800,45750,45800,45650,387
+20250327,090600,336862650,45750,45900,45950,45700,932
+20250327,090500,294186950,45900,45800,45950,45750,490
+20250327,090400,271708850,45950,45700,46000,45650,447
+20250327,090300,251262250,45700,45850,45850,45650,847
+20250327,090200,212473450,45850,45700,45850,45700,201
+20250327,090100,203272350,45700,46150,46150,45600,1274
+20250327,090000,144795850,46300,46500,46800,46000,3118

000500/min/candle-20250328.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183100,3224511175,43250,43250,43250,43250,1189
+20250328,183000,3224511175,43250,43250,43250,43250,0
+20250328,182900,3224511175,43250,43250,43250,43250,0
+20250328,182800,3224511175,43250,43250,43250,43250,0
+20250328,182700,3224511175,43250,43250,43250,43250,0
+20250328,182600,3224511175,43250,43250,43250,43250,0
+20250328,182500,3224511175,43250,43250,43250,43250,0
+20250328,182400,3224511175,43250,43250,43250,43250,0
+20250328,182300,3224511175,43250,43250,43250,43250,0
+20250328,182200,3224511175,43250,43250,43250,43250,0
+20250328,182100,3224511175,43250,43250,43250,43250,0
+20250328,182000,3224511175,43250,43250,43250,43250,0
+20250328,181900,3224511175,43250,43250,43250,43250,0
+20250328,181800,3224511175,43250,43250,43250,43250,0
+20250328,181700,3224511175,43250,43250,43250,43250,0
+20250328,181600,3224511175,43250,43250,43250,43250,0
+20250328,181500,3224511175,43250,43250,43250,43250,0
+20250328,181400,3224511175,43250,43250,43250,43250,0
+20250328,181300,3224511175,43250,43250,43250,43250,0
+20250328,181200,3224511175,43250,43250,43250,43250,0
+20250328,181100,3224511175,43250,43250,43250,43250,0
+20250328,181000,3224511175,43250,43250,43250,43250,0
+20250328,180900,3224511175,43250,43250,43250,43250,0
+20250328,180800,3224511175,43250,43250,43250,43250,0
+20250328,180700,3224511175,43250,43250,43250,43250,0
+20250328,180600,3224511175,43250,43250,43250,43250,0
+20250328,180500,3224511175,43250,43250,43250,43250,0
+20250328,180400,3224511175,43250,43250,43250,43250,0
+20250328,180300,3224511175,43250,43250,43250,43250,0
+20250328,180200,3224511175,43250,43250,43250,43250,0
+20250328,180100,3224511175,43250,43250,43250,43250,1189
+20250328,180000,3224511175,43250,43250,43250,43250,0
+20250328,175900,3224511175,43250,43250,43250,43250,0
+20250328,175800,3224511175,43250,43250,43250,43250,0
+20250328,175700,3224511175,43250,43250,43250,43250,0
+20250328,175600,3224511175,43250,43250,43250,43250,0
+20250328,175500,3224511175,43250,43250,43250,43250,0
+20250328,175400,3224511175,43250,43250,43250,43250,0
+20250328,175300,3224511175,43250,43250,43250,43250,0
+20250328,175200,3224511175,43250,43250,43250,43250,0
+20250328,175100,3224511175,43250,43250,43250,43250,0
+20250328,175000,3224511175,43250,43250,43250,43250,0
+20250328,174900,3224511175,43250,43250,43250,43250,0
+20250328,174800,3224511175,43250,43250,43250,43250,0
+20250328,174700,3224511175,43250,43250,43250,43250,0
+20250328,174600,3224511175,43250,43250,43250,43250,0
+20250328,174500,3224511175,43250,43250,43250,43250,0
+20250328,174400,3224511175,43250,43250,43250,43250,0
+20250328,174300,3224511175,43250,43250,43250,43250,0
+20250328,174200,3224511175,43250,43250,43250,43250,0
+20250328,174100,3224511175,43250,43250,43250,43250,0
+20250328,174000,3224511175,43250,43250,43250,43250,0
+20250328,173900,3224511175,43250,43250,43250,43250,0
+20250328,173800,3224511175,43250,43250,43250,43250,0
+20250328,173700,3224511175,43250,43250,43250,43250,0
+20250328,173600,3224511175,43250,43250,43250,43250,0
+20250328,173500,3224511175,43250,43250,43250,43250,0
+20250328,173400,3224511175,43250,43250,43250,43250,0
+20250328,173300,3224511175,43250,43250,43250,43250,0
+20250328,173200,3224511175,43250,43250,43250,43250,0
+20250328,173100,3224511175,43250,43250,43250,43250,1189
+20250328,173000,3224511175,43250,43250,43250,43250,0
+20250328,172900,3224511175,43250,43250,43250,43250,0
+20250328,172800,3224511175,43250,43250,43250,43250,0
+20250328,172700,3224511175,43250,43250,43250,43250,0
+20250328,172600,3224511175,43250,43250,43250,43250,0
+20250328,172500,3224511175,43250,43250,43250,43250,0
+20250328,172400,3224511175,43250,43250,43250,43250,0
+20250328,172300,3224511175,43250,43250,43250,43250,0
+20250328,172200,3224511175,43250,43250,43250,43250,0
+20250328,172100,3224511175,43250,43250,43250,43250,0
+20250328,172000,3224511175,43250,43250,43250,43250,0
+20250328,171900,3224511175,43250,43250,43250,43250,0
+20250328,171800,3224511175,43250,43250,43250,43250,0
+20250328,171700,3224511175,43250,43250,43250,43250,0
+20250328,171600,3224511175,43250,43250,43250,43250,0
+20250328,171500,3224511175,43250,43250,43250,43250,0
+20250328,171400,3224511175,43250,43250,43250,43250,0
+20250328,171300,3224511175,43250,43250,43250,43250,0
+20250328,171200,3224511175,43250,43250,43250,43250,0
+20250328,171100,3224511175,43250,43250,43250,43250,0
+20250328,171000,3224511175,43250,43250,43250,43250,0
+20250328,170900,3224511175,43250,43250,43250,43250,0
+20250328,170800,3224511175,43250,43250,43250,43250,0
+20250328,170700,3224511175,43250,43250,43250,43250,0
+20250328,170600,3224511175,43250,43250,43250,43250,0
+20250328,170500,3224511175,43250,43250,43250,43250,0
+20250328,170400,3224511175,43250,43250,43250,43250,0
+20250328,170300,3224511175,43250,43250,43250,43250,0
+20250328,170200,3224511175,43250,43250,43250,43250,0
+20250328,170100,3224511175,43250,43250,43250,43250,1189
+20250328,170000,3224511175,43250,43250,43250,43250,0
+20250328,165900,3224511175,43250,43250,43250,43250,0
+20250328,165800,3224511175,43250,43250,43250,43250,0
+20250328,165700,3224511175,43250,43250,43250,43250,0
+20250328,165600,3224511175,43250,43250,43250,43250,0
+20250328,165500,3224511175,43250,43250,43250,43250,0
+20250328,165400,3224511175,43250,43250,43250,43250,0
+20250328,165300,3224511175,43250,43250,43250,43250,0
+20250328,165200,3224511175,43250,43250,43250,43250,0
+20250328,165100,3224511175,43250,43250,43250,43250,0
+20250328,165000,3224511175,43250,43250,43250,43250,0
+20250328,164900,3224511175,43250,43250,43250,43250,0
+20250328,164800,3224511175,43250,43250,43250,43250,0
+20250328,164700,3224511175,43250,43250,43250,43250,0
+20250328,164600,3224511175,43250,43250,43250,43250,0
+20250328,164500,3224511175,43250,43250,43250,43250,0
+20250328,164400,3224511175,43250,43250,43250,43250,0
+20250328,164300,3224511175,43250,43250,43250,43250,0
+20250328,164200,3224511175,43250,43250,43250,43250,0
+20250328,164100,3224511175,43250,43250,43250,43250,0
+20250328,164000,3224511175,43250,43250,43250,43250,0
+20250328,163900,3224511175,43250,43250,43250,43250,0
+20250328,163800,3224511175,43250,43250,43250,43250,0
+20250328,163700,3224511175,43250,43250,43250,43250,0
+20250328,163600,3224511175,43250,43250,43250,43250,0
+20250328,163500,3224511175,43250,43250,43250,43250,0
+20250328,163400,3224511175,43250,43250,43250,43250,0
+20250328,163300,3224511175,43250,43250,43250,43250,0
+20250328,163200,3224511175,43250,43250,43250,43250,0
+20250328,163100,3224511175,43250,43250,43250,43250,1189
+20250328,163000,3224511175,43250,43250,43250,43250,0
+20250328,162900,3224511175,43250,43250,43250,43250,0
+20250328,162800,3224511175,43250,43250,43250,43250,0
+20250328,162700,3224511175,43250,43250,43250,43250,0
+20250328,162600,3224511175,43250,43250,43250,43250,0
+20250328,162500,3224511175,43250,43250,43250,43250,0
+20250328,162400,3224511175,43250,43250,43250,43250,0
+20250328,162300,3224511175,43250,43250,43250,43250,0
+20250328,162200,3224511175,43250,43250,43250,43250,0
+20250328,162100,3224511175,43250,43250,43250,43250,0
+20250328,162000,3224511175,43250,43250,43250,43250,0
+20250328,161900,3224511175,43250,43250,43250,43250,0
+20250328,161800,3224511175,43250,43250,43250,43250,0
+20250328,161700,3224511175,43250,43250,43250,43250,0
+20250328,161600,3224511175,43250,43250,43250,43250,0
+20250328,161500,3224511175,43250,43250,43250,43250,0
+20250328,161400,3224511175,43250,43250,43250,43250,0
+20250328,161300,3224511175,43250,43250,43250,43250,0
+20250328,161200,3224511175,43250,43250,43250,43250,0
+20250328,161100,3224511175,43250,43250,43250,43250,0
+20250328,161000,3224511175,43250,43250,43250,43250,0
+20250328,160900,3224511175,43250,43250,43250,43250,0
+20250328,160800,3224511175,43250,43250,43250,43250,0
+20250328,160700,3224511175,43250,43250,43250,43250,0
+20250328,160600,3224511175,43250,43250,43250,43250,0
+20250328,160500,3224511175,43250,43250,43250,43250,0
+20250328,160400,3224511175,43250,43250,43250,43250,0
+20250328,160300,3224511175,43250,43250,43250,43250,0
+20250328,160200,3224511175,43250,43250,43250,43250,0
+20250328,160100,3224511175,43250,43250,43250,43250,1189
+20250328,160000,3224511175,43250,43250,43250,43250,0
+20250328,155900,3224511175,43250,43250,43250,43250,0
+20250328,155800,3224511175,43250,43250,43250,43250,0
+20250328,155700,3224511175,43250,43250,43250,43250,0
+20250328,155600,3224511175,43250,43250,43250,43250,0
+20250328,155500,3224511175,43250,43250,43250,43250,0
+20250328,155400,3224511175,43250,43250,43250,43250,0
+20250328,155300,3224511175,43250,43250,43250,43250,0
+20250328,155200,3224511175,43250,43250,43250,43250,0
+20250328,155100,3224511175,43250,43250,43250,43250,0
+20250328,155000,3224511175,43250,43250,43250,43250,0
+20250328,154900,3224511175,43250,43250,43250,43250,0
+20250328,154800,3224511175,43250,43250,43250,43250,0
+20250328,154700,3224511175,43250,43250,43250,43250,0
+20250328,154600,3224511175,43250,43250,43250,43250,0
+20250328,154500,3224511175,43250,43250,43250,43250,0
+20250328,154400,3224511175,43250,43250,43250,43250,0
+20250328,154300,3224511175,43250,43250,43250,43250,0
+20250328,154200,3224511175,43250,43250,43250,43250,0
+20250328,154100,3224511175,43250,43250,43250,43250,0
+20250328,154000,3224511175,43250,43250,43250,43250,0
+20250328,153900,3224511175,43250,43250,43250,43250,0
+20250328,153800,3224511175,43250,43250,43250,43250,0
+20250328,153700,3224511175,43250,43250,43250,43250,0
+20250328,153600,3224511175,43250,43250,43250,43250,0
+20250328,153500,3224511175,43250,43250,43250,43250,0
+20250328,153400,3224511175,43250,43250,43250,43250,0
+20250328,153300,3224511175,43250,43250,43250,43250,0
+20250328,153200,3224511175,43250,43250,43250,43250,0
+20250328,153100,3224511175,43250,43250,43250,43250,1189
+20250328,153000,3224511175,43250,43250,43250,43250,1189
+20250328,152900,3173086925,43100,43100,43100,43100,0
+20250328,152800,3173086925,43100,43100,43100,43100,0
+20250328,152700,3173086925,43100,43100,43100,43100,0
+20250328,152600,3173086925,43100,43100,43100,43100,0
+20250328,152500,3173086925,43100,43100,43100,43100,0
+20250328,152400,3173086925,43100,43100,43100,43100,0
+20250328,152300,3173086925,43100,43100,43100,43100,0
+20250328,152200,3173086925,43100,43100,43100,43100,0
+20250328,152100,3173086925,43100,43100,43100,43100,0
+20250328,152000,3173086925,43100,43100,43100,43100,0
+20250328,151900,3173086925,43100,43150,43150,43000,1712
+20250328,151800,3099446175,43150,43150,43150,43100,41
+20250328,151700,3097677125,43150,43150,43150,43100,37
+20250328,151600,3096081125,43100,43250,43250,43050,758
+20250328,151500,3063355475,43250,43200,43250,43200,38
+20250328,151400,3061712725,43250,43250,43300,43200,147
+20250328,151300,3055355725,43250,43250,43300,43250,398
+20250328,151200,3038140175,43250,43200,43250,43200,181
+20250328,151100,3030320825,43250,43200,43250,43200,129
+20250328,151000,3024747125,43200,43150,43200,43150,73
+20250328,150900,3021596175,43200,43200,43250,43200,182
+20250328,150800,3013733375,43200,43100,43200,43000,82
+20250328,150700,3010198475,43100,43200,43200,42950,255
+20250328,150600,2999225275,43150,43050,43150,43050,147
+20250328,150500,2992884075,43100,43150,43150,43050,13
+20250328,150400,2992323875,43150,43150,43150,43000,141
+20250328,150300,2986254625,43100,43150,43150,43100,65
+20250328,150200,2983452025,43150,43050,43150,43000,575
+20250328,150100,2958662275,43000,43050,43050,43000,61
+20250328,150000,2956037525,43000,43000,43050,43000,190
+20250328,145900,2947865725,43000,43000,43050,42950,393
+20250328,145800,2930971275,43050,43000,43050,43000,35
+20250328,145700,2929465075,43050,43100,43100,43000,78
+20250328,145600,2926104325,43050,43000,43050,43000,400
+20250328,145500,2908903725,43050,43050,43100,43050,110
+20250328,145400,2904166925,43050,43050,43100,43050,102
+20250328,145300,2899773625,43050,43100,43100,43000,204
+20250328,145200,2890989725,43100,43050,43100,43000,128
+20250328,145100,2885477325,43100,43050,43100,43000,49
+20250328,145000,2883366575,43050,43100,43100,43000,151
+20250328,144900,2876868075,43100,43050,43100,43000,91
+20250328,144800,2872952425,43100,43000,43100,42950,77
+20250328,144700,2869639275,43000,43100,43100,43000,350
+20250328,144600,2854587775,43100,43050,43100,43000,81
+20250328,144500,2851102725,43000,43050,43100,43000,74
+20250328,144400,2847914625,43050,43000,43100,43000,105
+20250328,144300,2843395925,43050,43025,43050,43000,60
+20250328,144200,2840813825,43025,43050,43100,43025,38
+20250328,144100,2839178025,43000,43000,43050,42900,514
+20250328,144000,2817080825,43000,43000,43000,42950,31
+20250328,143900,2815748125,42900,42950,43000,42900,39
+20250328,143800,2814072125,42950,43050,43050,42950,69
+20250328,143700,2811107825,43100,43000,43100,42950,919
+20250328,143600,2771585675,42950,43000,43000,42950,42
+20250328,143500,2769780625,43000,42900,43000,42900,144
+20250328,143400,2763595375,42900,42950,42950,42900,77
+20250328,143300,2760288775,42950,42900,42950,42900,105
+20250328,143200,2755781675,42950,42900,42950,42900,60
+20250328,143100,2753205825,42925,42900,42950,42900,79
+20250328,143000,2749813675,42950,42950,42950,42900,70
+20250328,142900,2746810025,42950,42900,42950,42900,27
+20250328,142800,2745650525,42900,42950,42950,42900,56
+20250328,142700,2743247325,42950,42950,42950,42900,145
+20250328,142600,2737022925,42950,42950,42950,42850,45
+20250328,142500,2735090725,42900,42950,42950,42850,49
+20250328,142400,2732988625,42850,42900,42950,42850,209
+20250328,142300,2724021675,42950,42900,42950,42900,41
+20250328,142200,2722261025,42900,42850,42950,42850,95
+20250328,142100,2718184825,42850,42900,42900,42850,74
+20250328,142000,2715012775,42900,42900,42900,42850,36
+20250328,141900,2713468925,42850,42900,42900,42850,129
+20250328,141800,2707937425,42900,42950,42950,42850,141
+20250328,141700,2701884375,42900,42900,42950,42850,160
+20250328,141600,2695024275,42900,42900,42900,42900,121
+20250328,141500,2689833375,42900,42900,42900,42850,62
+20250328,141400,2687173775,42900,42950,42950,42850,102
+20250328,141300,2682797675,42950,42900,42950,42900,80
+20250328,141200,2679363725,42950,42900,42950,42900,267
+20250328,141100,2667907925,42850,42850,42850,42800,130
+20250328,141000,2662337925,42800,42800,42850,42800,50
+20250328,140900,2660197375,42850,42800,42850,42800,34
+20250328,140800,2658740825,42850,42850,42850,42800,60
+20250328,140700,2656170425,42850,42800,42850,42800,68
+20250328,140600,2653257925,42850,42850,42850,42800,38
+20250328,140500,2651630575,42850,42800,42850,42800,77
+20250328,140400,2648334525,42850,42800,42850,42800,43
+20250328,140300,2646493225,42850,42800,42850,42800,23
+20250328,140200,2645508625,42850,42800,42850,42800,74
+20250328,140100,2642340275,42850,42800,42850,42750,103
+20250328,140000,2637927675,42750,42750,42900,42750,656
+20250328,135900,2609830225,42750,42800,42800,42750,27
+20250328,135800,2608675475,42750,42750,42800,42750,38
+20250328,135700,2607050925,42750,42750,42800,42700,40
+20250328,135600,2605340625,42750,42800,42800,42750,100
+20250328,135500,2601065325,42800,42750,42800,42750,44
+20250328,135400,2599183625,42750,42750,42850,42750,37
+20250328,135300,2597600225,42650,42800,42800,42650,698
+20250328,135200,2567793825,42850,42850,42850,42800,25
+20250328,135100,2566723275,42850,42850,42850,42800,72
+20250328,135000,2563640625,42800,42850,42850,42800,22
+20250328,134900,2562698825,42800,42850,42900,42800,213
+20250328,134800,2553581075,42850,42850,42900,42800,46
+20250328,134700,2551610225,42850,42900,42900,42850,29
+20250328,134600,2550366425,42850,42900,42900,42800,62
+20250328,134500,2547711575,42900,42850,42900,42800,48
+20250328,134400,2545655925,42850,42850,42850,42800,227
+20250328,134300,2535929475,42850,42800,42850,42750,60
+20250328,134200,2533361525,42800,42850,42850,42750,341
+20250328,134100,2518752075,42800,42800,42850,42800,12
+20250328,134000,2518238175,42850,42850,42850,42750,89
+20250328,133900,2514428425,42900,42800,42900,42800,32
+20250328,133800,2513057125,42900,42850,42900,42850,19
+20250328,133700,2512242925,42900,42850,42900,42750,436
+20250328,133600,2493578025,42850,42800,42900,42800,409
+20250328,133500,2476052225,42800,42850,42900,42800,48
+20250328,133400,2473996125,42850,42800,42850,42800,59
+20250328,133300,2471468375,42850,42850,42900,42850,231
+20250328,133200,2461569975,42850,42900,42900,42850,93
+20250328,133100,2457584175,42850,42900,42950,42850,36
+20250328,133000,2456040425,42900,42850,42900,42850,90
+20250328,132900,2452181275,42900,42850,42950,42850,26
+20250328,132800,2451065425,42900,42900,42900,42850,17
+20250328,132700,2450336525,42900,42900,42950,42900,64
+20250328,132600,2447588875,42900,43000,43000,42900,35
+20250328,132500,2446086325,42950,42900,42950,42900,17
+20250328,132400,2445356775,42950,42900,43000,42900,44
+20250328,132300,2443466575,42950,42950,42950,42850,95
+20250328,132200,2439390375,43000,42900,43000,42900,32
+20250328,132100,2438015975,42900,42950,42950,42900,60
+20250328,132000,2435439925,42950,43000,43000,42900,39
+20250328,131900,2433764675,42950,43000,43000,42950,136
+20250328,131800,2427922975,42950,42950,42950,42900,73
+20250328,131700,2424788250,42950,42950,43000,42900,55
+20250328,131600,2422425850,42950,42950,42950,42900,25
+20250328,131500,2421352400,42950,42900,42950,42900,71
+20250328,131400,2418305250,42900,42950,42950,42900,54
+20250328,131300,2415986700,42900,42950,42950,42900,18
+20250328,131200,2415213800,42900,42950,42950,42900,26
+20250328,131100,2414097800,42950,42950,43000,42950,67
+20250328,131000,2411219350,43000,42950,43000,42950,103
+20250328,130900,2406794125,43000,43000,43000,42950,33
+20250328,130800,2405375725,43000,43000,43000,42950,167
+20250328,130700,2398195275,43000,43100,43100,43000,54
+20250328,130600,2395870275,43100,43000,43100,43000,60
+20250328,130500,2393288875,43000,43050,43050,43000,67
+20250328,130400,2390407575,43150,43050,43150,43050,36
+20250328,130300,2388855875,43000,43000,43050,43000,39
+20250328,130200,2387178025,43050,43000,43050,43000,43
+20250328,130100,2385327925,43050,43100,43150,43000,144
+20250328,130000,2379126725,43100,43100,43100,43050,47
+20250328,125900,2377102075,43050,43000,43050,43000,61
+20250328,125800,2374478825,42950,43000,43000,42950,185
+20250328,125700,2366524675,43000,42900,43000,42900,107
+20250328,125600,2361928975,42900,42900,42900,42850,78
+20250328,125500,2358585425,42900,42900,42900,42850,79
+20250328,125400,2355197875,42900,42850,42900,42850,61
+20250328,125300,2352582175,42850,42850,42950,42850,218
+20250328,125200,2343234775,42900,42900,42950,42850,22
+20250328,125100,2342291375,42900,42900,42900,42850,75
+20250328,125000,2339074375,42900,42900,42900,42850,104
+20250328,124900,2334617025,42850,42900,42950,42850,87
+20250328,124800,2330887025,42900,42950,42950,42900,54
+20250328,124700,2328570275,42950,42950,42950,42900,67
+20250328,124600,2325694275,42950,42950,42950,42900,82
+20250328,124500,2322176075,42900,43000,43000,42900,49
+20250328,124400,2320071575,43000,43000,43000,42950,58
+20250328,124300,2317579325,42950,42950,43000,42950,47
+20250328,124200,2315560575,43000,43000,43050,43000,40
+20250328,124100,2313839775,43050,42950,43050,42900,30
+20250328,124000,2312551325,42950,42950,42950,42900,92
+20250328,123900,2308603425,42900,42900,42950,42900,45
+20250328,123800,2306671775,42900,42900,42950,42900,24
+20250328,123700,2305641625,42950,42950,42950,42900,80
+20250328,123600,2302208425,42950,43050,43050,42950,321
+20250328,123500,2288420375,43050,42950,43050,42950,14
+20250328,123400,2287818575,43000,43050,43050,43000,70
+20250328,123300,2284807825,43050,43000,43050,43000,42
+20250328,123200,2283000525,43050,43000,43050,43000,34
+20250328,123100,2281538125,43100,43050,43100,43050,21
+20250328,123000,2280634025,42900,43100,43100,42900,1063
+20250328,122900,2234953025,43100,43050,43150,43050,25
+20250328,122800,2233875375,43050,43050,43100,43050,60
+20250328,122700,2231291075,43100,43100,43100,43050,70
+20250328,122600,2228274825,43100,43100,43100,43050,19
+20250328,122500,2227456075,43100,43100,43150,43050,277
+20250328,122400,2215517175,43050,43150,43150,43050,41
+20250328,122300,2213750775,43100,43100,43150,43100,20
+20250328,122200,2212888425,43150,43050,43150,43050,70
+20250328,122100,2209870625,43050,43100,43150,43050,40
+20250328,122000,2208147825,43100,43150,43150,43050,14
+20250328,121900,2207544375,43100,43100,43100,43000,34
+20250328,121800,2206080525,43100,43150,43150,43100,46
+20250328,121700,2204097075,43150,43150,43150,43100,17
+20250328,121600,2203363675,43100,43050,43150,43050,124
+20250328,121500,2198019725,43000,43000,43050,43000,82
+20250328,121400,2194493675,43050,43150,43150,43050,32
+20250328,121300,2193114025,43100,43100,43150,43100,22
+20250328,121200,2192165325,43050,43150,43150,43050,47
+20250328,121100,2190140425,43150,43150,43200,43100,50
+20250328,121000,2187983875,43200,43050,43200,43050,15
+20250328,120900,2187337275,43100,43150,43200,43100,62
+20250328,120800,2184663975,43100,43000,43100,43000,156
+20250328,120700,2177946575,42950,43050,43050,42950,34
+20250328,120600,2176484025,43000,43050,43050,42950,48
+20250328,120500,2174420675,43050,43050,43050,43000,118
+20250328,120400,2169341225,43050,43000,43050,43000,29
+20250328,120300,2168093375,43050,43050,43100,43000,96
+20250328,120200,2163964625,43050,43050,43050,43000,49
+20250328,120100,2161855475,43000,43000,43050,43000,52
+20250328,120000,2159618275,43000,43000,43050,43000,56
+20250328,115900,2157208775,43050,43100,43100,43000,29
+20250328,115800,2155960275,43050,43100,43100,43050,10
+20250328,115700,2155529475,43050,43050,43050,42950,149
+20250328,115600,2149127375,43050,43050,43050,43000,173
+20250328,115500,2141686075,43000,43000,43000,43000,10
+20250328,115400,2141256075,43050,43050,43100,43000,22
+20250328,115300,2140309025,43050,43050,43100,43000,86
+20250328,115200,2136607325,43050,43000,43050,43000,31
+20250328,115100,2135273925,43050,43000,43050,43000,44
+20250328,115000,2133380975,43000,43050,43050,43000,43
+20250328,114900,2131531725,43100,43000,43100,43000,204
+20250328,114800,2122742725,42950,42950,43000,42950,49
+20250328,114700,2120636875,42950,43050,43050,42950,225
+20250328,114600,2110961375,43000,43050,43050,43000,68
+20250328,114500,2108036775,43000,43000,43050,42950,44
+20250328,114400,2106143825,43050,43000,43050,42950,78
+20250328,114300,2102789525,43000,43000,43000,42950,100
+20250328,114200,2098493925,43000,42950,43000,42950,25
+20250328,114100,2097419375,42950,43000,43050,42950,16
+20250328,114000,2096731175,43000,43000,43050,43000,159
+20250328,113900,2089888375,42950,42950,43050,42950,49
+20250328,113800,2087782225,42950,43000,43000,42950,42
+20250328,113700,2085977375,43000,42950,43000,42950,343
+20250328,113600,2071229025,43000,43000,43050,43000,35
+20250328,113500,2069723925,43000,42950,43000,42950,18
+20250328,113400,2068950775,43000,43050,43050,43000,18
+20250328,113300,2068176625,43050,43000,43050,43000,32
+20250328,113200,2066799375,43000,43050,43100,42950,152
+20250328,113100,2060260525,43100,43050,43100,42950,85
+20250328,113000,2056606025,43050,43050,43050,43000,19
+20250328,112900,2055788275,43050,43000,43100,42950,366
+20250328,112800,2040033325,43000,43050,43050,43000,57
+20250328,112700,2037581975,43050,43050,43050,43000,21
+20250328,112600,2036678075,43000,43000,43050,43000,42
+20250328,112500,2034871625,43000,43050,43050,43000,29
+20250328,112400,2033624125,43050,43000,43050,43000,20
+20250328,112300,2032763425,43050,43100,43100,43000,49
+20250328,112200,2030654575,43100,43000,43100,42950,418
+20250328,112100,2012669525,43000,43100,43100,43000,366
+20250328,112000,1996910625,43100,43050,43100,43000,47
+20250328,111900,1994886725,43000,43150,43150,43000,182
+20250328,111800,1987057075,43050,43000,43150,43000,83
+20250328,111700,1983483525,43000,43000,43025,43000,28
+20250328,111600,1982279450,43000,43025,43025,43000,38
+20250328,111500,1980644950,43050,43000,43150,43000,233
+20250328,111400,1970597800,43050,43000,43050,42950,117
+20250328,111300,1965570250,43050,43000,43050,42950,57
+20250328,111200,1963117800,43000,43100,43100,43000,18
+20250328,111100,1962343550,43050,42925,43150,42900,558
+20250328,111000,1938359075,42900,42950,42950,42900,41
+20250328,110900,1936599625,42950,42900,42950,42900,133
+20250328,110800,1930893025,42950,42950,42950,42900,169
+20250328,110700,1923635175,42900,42950,42950,42900,44
+20250328,110600,1921746825,42950,43000,43050,42950,135
+20250328,110500,1915947675,43000,43000,43000,42950,31
+20250328,110400,1914614825,42950,43050,43100,42950,38
+20250328,110300,1912980475,43100,43000,43100,42950,171
+20250328,110200,1905627725,42950,43100,43100,42950,90
+20250328,110100,1901757275,43050,43100,43100,43050,184
+20250328,110000,1893833975,43050,43150,43150,43050,79
+20250328,105900,1890428425,43150,43150,43150,43100,27
+20250328,105800,1889263875,43100,43200,43200,43100,259
+20250328,105700,1878088125,43150,43150,43200,43150,356
+20250328,105600,1862726475,43200,43200,43250,43150,362
+20250328,105500,1847094825,43200,43150,43200,43150,56
+20250328,105400,1844676925,43150,43200,43200,43150,46
+20250328,105300,1842691525,43100,43150,43200,43100,59
+20250328,105200,1840145325,43100,43150,43150,43100,19
+20250328,105100,1839325675,43150,43000,43200,43000,103
+20250328,105000,1834885325,43050,43100,43150,43050,85
+20250328,104900,1831220275,43100,43000,43100,42950,37
+20250328,104800,1829628125,43000,42950,43100,42950,25
+20250328,104700,1828553125,42950,42950,43000,42850,121
+20250328,104600,1823359625,42900,42900,42950,42900,24
+20250328,104500,1822329475,42950,43000,43000,42950,18
+20250328,104400,1821555725,43000,43000,43000,42850,619
+20250328,104300,1795007825,43000,43100,43150,43000,1583
+20250328,104200,1726870625,43150,43100,43150,43100,32
+20250328,104100,1725490525,43150,43200,43200,43100,113
+20250328,104000,1720609525,43200,43250,43250,43200,34
+20250328,103900,1719139325,43200,43250,43250,43200,93
+20250328,103800,1715117675,43300,43350,43350,43250,38
+20250328,103700,1713472575,43300,43400,43400,43300,143
+20250328,103600,1707274025,43400,43400,43400,43350,76
+20250328,103500,1703978250,43350,43350,43400,43350,30
+20250328,103400,1702677200,43400,43400,43500,43400,124
+20250328,103300,1697287700,43400,43450,43450,43400,140
+20250328,103200,1691210900,43450,43450,43450,43450,10
+20250328,103100,1690776400,43500,43450,43500,43450,27
+20250328,103000,1689602250,43450,43450,43500,43450,264
+20250328,102900,1678127750,43450,43400,43450,43400,91
+20250328,102800,1674174750,43400,43400,43450,43400,15
+20250328,102700,1673523650,43400,43500,43500,43400,22
+20250328,102600,1672567850,43450,43400,43450,43350,168
+20250328,102500,1665271050,43400,43500,43500,43400,100
+20250328,102400,1660925200,43450,43350,43500,43300,241
+20250328,102300,1650467750,43400,43400,43400,43350,75
+20250328,102200,1647213400,43350,43350,43400,43350,170
+20250328,102100,1639843300,43400,43350,43400,43350,18
+20250328,102000,1639062500,43400,43550,43550,43350,690
+20250328,101900,1609108500,43500,43600,43600,43450,276
+20250328,101800,1597103700,43600,43450,43600,43450,350
+20250328,101700,1581849700,43550,43450,43550,43450,277
+20250328,101600,1569801600,43500,43450,43600,43400,155
+20250328,101500,1563060750,43450,43600,43700,43400,542
+20250328,101400,1539489550,43750,43500,43750,43350,456
+20250328,101300,1519619250,43450,43350,43450,43300,354
+20250328,101200,1504263450,43300,43300,43350,43300,266
+20250328,101100,1492744500,43300,43200,43350,43200,207
+20250328,101000,1483784600,43200,43150,43250,43150,234
+20250328,100900,1473677850,43150,42900,43150,42900,451
+20250328,100800,1454267650,42900,43000,43000,42900,61
+20250328,100700,1451648450,42950,42950,43000,42900,116
+20250328,100600,1446662850,42900,42950,42950,42850,35
+20250328,100500,1445160300,42950,42950,42950,42850,63
+20250328,100400,1442456750,42950,43000,43000,42900,26
+20250328,100300,1441339550,43050,43000,43050,43000,32
+20250328,100200,1439962400,42950,42850,43100,42800,789
+20250328,100100,1406078050,42850,42850,42850,42750,233
+20250328,100000,1396105450,42850,42900,42900,42800,119
+20250328,095900,1391003850,42900,42800,42900,42750,141
+20250328,095800,1384965550,42750,42850,42850,42750,140
+20250328,095700,1378972800,42800,42900,42900,42800,279
+20250328,095600,1367007550,42900,42800,42900,42750,73
+20250328,095500,1363881200,42750,42700,42800,42700,76
+20250328,095400,1360630650,42750,42800,42800,42700,97
+20250328,095300,1356483650,42750,42900,42900,42750,166
+20250328,095200,1349373100,42900,42900,42900,42800,373
+20250328,095100,1333372100,42850,42700,42850,42700,492
+20250328,095000,1312322200,42700,42650,42750,42600,157
+20250328,094900,1305619000,42650,42700,42700,42550,328
+20250328,094800,1291641250,42700,42600,42700,42600,11
+20250328,094700,1291172000,42700,42700,42700,42600,170
+20250328,094600,1283925400,42750,42550,42750,42550,311
+20250328,094500,1270665700,42550,42650,42650,42500,264
+20250328,094400,1259440750,42600,42550,42700,42550,174
+20250328,094300,1252024475,42550,42600,42650,42550,1041
+20250328,094200,1207704225,42600,42700,42700,42600,22
+20250328,094100,1206765975,42700,42650,42700,42650,352
+20250328,094000,1191752000,42600,42650,42650,42600,231
+20250328,093900,1181908100,42650,42550,42650,42400,1663
+20250328,093800,1111294500,42750,42750,42750,42500,4329
+20250328,093700,927004350,42750,42750,42850,42700,137
+20250328,093600,921148050,42750,42850,42950,42750,1183
+20250328,093500,870508850,42850,42900,42900,42800,394
+20250328,093400,853616300,42900,42900,42950,42900,291
+20250328,093300,841132300,42950,43000,43000,42900,184
+20250328,093200,833225100,43000,43000,43000,42950,15
+20250328,093100,832580250,43000,43150,43150,42950,225
+20250328,093000,822904950,43150,43200,43200,42950,822
+20250328,092900,787531850,43200,43200,43200,43100,167
+20250328,092800,780325100,43200,43350,43450,43150,141
+20250328,092700,774222600,43250,43400,43450,43250,376
+20250328,092600,757928950,43450,43550,43550,43400,77
+20250328,092500,754585150,43550,43500,43550,43500,19
+20250328,092400,753757900,43500,43600,43600,43350,195
+20250328,092300,745263450,43450,43650,43700,43200,1231
+20250328,092200,691748500,43700,43400,43700,43400,304
+20250328,092100,678527250,43350,43350,43400,43150,208
+20250328,092000,669527300,43300,43250,43400,43250,468
+20250328,091900,649241950,43250,43100,43250,43100,123
+20250328,091800,643925900,43100,43150,43250,43100,66
+20250328,091700,641072050,43100,43100,43150,43050,344
+20250328,091600,626243950,43150,43050,43150,43050,38
+20250328,091500,624605900,43150,43300,43300,43100,25
+20250328,091400,623526950,43300,43250,43300,43200,97
+20250328,091300,619335850,43250,42800,43400,42800,797
+20250328,091200,584895550,43000,43000,43050,42950,128
+20250328,091100,579395500,43000,42900,43100,42700,352
+20250328,091000,564315650,42900,42700,43050,42600,827
+20250328,090900,528907200,42700,42900,42950,42700,607
+20250328,090800,502905950,42850,42850,42900,42700,424
+20250328,090700,484738900,42850,42700,43300,42500,1718
+20250328,090600,411488400,42650,42750,43000,42650,1336
+20250328,090500,354344600,42750,43150,43150,42700,1837
+20250328,090400,275404650,43100,43050,43250,43050,259
+20250328,090300,264235450,43100,43350,43450,43050,1552
+20250328,090200,197278950,43300,43300,43600,43100,1260
+20250328,090100,142769900,43350,43950,43950,43350,1733
+20250328,090000,67368600,43750,43600,44200,43600,1541

000500/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
+20250328,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,-1050,5,-2.37,3224986925,74989,64.51,43600,44200,42400,57500,31050,44300,43006.08,1.86,0,21656,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7155,13.33,0.94,12,0.45,3244.00,46022.00,74500,20240513,-41.95,25950,20240403,66.67,69600,-37.86,20250123,42400,2.00,20250328,74500,-41.95,20240513,25950,66.67,20240403,0.67,N,000500,5000,827 억,,307461,N,N,48,N,00,N
+20250328,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43050,-1250,5,-2.82,2956812425,68772,59.17,43600,44200,42400,57500,31050,44300,42994.40,1.86,0,20949,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7122,13.27,0.94,12,0.42,3244.00,46022.00,74500,20240513,-42.21,25950,20240403,65.90,69600,-38.15,20250123,42400,1.53,20250328,74500,-42.21,20240513,25950,65.90,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,140109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42800,-1500,5,-3.39,2638484075,61363,52.79,43600,44200,42400,57500,31050,44300,42997.94,1.86,0,18073,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7080,13.19,0.93,12,0.37,3244.00,46022.00,74500,20240513,-42.55,25950,20240403,64.93,69600,-38.51,20250123,42400,0.94,20250328,74500,-42.55,20240513,25950,64.93,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43100,-1200,5,-2.71,2379169825,55312,47.59,43600,44200,42400,57500,31050,44300,43013.61,1.86,0,15610,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7130,13.29,0.94,12,0.33,3244.00,46022.00,74500,20240513,-42.15,25950,20240403,66.09,69600,-38.07,20250123,42400,1.65,20250328,74500,-42.15,20240513,25950,66.09,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,120109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43050,-1250,5,-2.82,2159790325,50209,43.20,43600,44200,42400,57500,31050,44300,43015.97,1.86,0,14195,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7122,13.27,0.94,12,0.30,3244.00,46022.00,74500,20240513,-42.21,25950,20240403,65.90,69600,-38.15,20250123,42400,1.53,20250328,74500,-42.21,20240513,25950,65.90,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43100,-1200,5,-2.71,1895213175,44058,37.90,43600,44200,42400,57500,31050,44300,43016.29,1.86,0,12684,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7130,13.29,0.94,12,0.27,3244.00,46022.00,74500,20240513,-42.15,25950,20240403,66.09,69600,-38.07,20250123,42400,1.65,20250328,74500,-42.15,20240513,25950,66.09,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42800,-1500,5,-3.39,1398715850,32572,28.02,43600,44200,42400,57500,31050,44300,42942.24,1.86,0,9991,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7080,13.19,0.93,12,0.20,3244.00,46022.00,74500,20240513,-42.55,25950,20240403,64.93,69600,-38.51,20250123,42400,0.94,20250328,74500,-42.55,20240513,25950,64.93,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250328,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43800,-500,5,-1.13,68770500,1574,1.35,43600,44200,43600,57500,31050,44300,43691.16,1.86,0,502,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7246,13.50,0.95,12,0.01,3244.00,46022.00,74500,20240513,-41.21,25950,20240403,68.79,69600,-37.07,20250123,43600,0.46,20250328,74500,-41.21,20240513,25950,68.79,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N
+20250327,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44300,-2950,5,-6.24,5204180375,115532,172.26,46500,46800,44225,61400,33100,47250,45045.77,1.86,0,8618,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7329,13.66,0.96,12,0.70,3244.00,46022.00,74500,20240513,-40.54,25950,20240403,70.71,69600,-36.35,20250123,44225,0.17,20250327,74500,-40.54,20240513,25950,70.71,20240403,0.68,N,000500,5000,827 억,,308402,N,N,38,N,00,N
+20250327,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44300,-2950,5,-6.24,4946361800,109715,163.59,46500,46800,44250,61400,33100,47250,45083.73,1.86,0,7228,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7329,13.66,0.96,12,0.66,3244.00,46022.00,74500,20240513,-40.54,25950,20240403,70.71,69600,-36.35,20250123,44250,0.11,20250327,74500,-40.54,20240513,25950,70.71,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44450,-2800,5,-5.93,4362919150,96564,143.98,46500,46800,44400,61400,33100,47250,45181.63,1.86,0,3854,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7353,13.70,0.97,12,0.58,3244.00,46022.00,74500,20240513,-40.34,25950,20240403,71.29,69600,-36.14,20250123,44400,0.11,20250327,74500,-40.34,20240513,25950,71.29,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44650,-2600,5,-5.50,3817552850,84336,125.75,46500,46800,44500,61400,33100,47250,45265.99,1.86,0,2428,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7387,13.76,0.97,12,0.51,3244.00,46022.00,74500,20240513,-40.07,25950,20240403,72.06,69600,-35.85,20250123,44500,0.34,20250327,74500,-40.07,20240513,25950,72.06,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44750,-2500,5,-5.29,3434748025,75755,112.95,46500,46800,44550,61400,33100,47250,45340.22,1.86,0,1013,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7403,13.79,0.97,12,0.46,3244.00,46022.00,74500,20240513,-39.93,25950,20240403,72.45,69600,-35.70,20250123,44550,0.45,20250327,74500,-39.93,20240513,25950,72.45,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,110109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44950,-2300,5,-4.87,2884504075,63459,94.62,46500,46800,44750,61400,33100,47250,45454.61,1.86,0,-197,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7436,13.86,0.98,12,0.38,3244.00,46022.00,74500,20240513,-39.66,25950,20240403,73.22,69600,-35.42,20250123,44750,0.45,20250327,74500,-39.66,20240513,25950,73.22,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,45800,-1450,5,-3.07,1127723075,24498,36.53,46500,46800,45600,61400,33100,47250,46033.27,1.86,0,1197,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7577,14.12,1.00,12,0.15,3244.00,46022.00,74500,20240513,-38.52,25950,20240403,76.49,69600,-34.20,20250123,45600,0.44,20250327,74500,-38.52,20240513,25950,76.49,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250327,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,46050,-1200,5,-2.54,158246250,3410,5.08,46500,46800,46000,61400,33100,47250,46406.52,1.86,0,-151,49583,48416,47833,46666,46083,48125,46375,827,14150,5000,34020,50,1,16543115,7618,14.20,1.00,12,0.02,3244.00,46022.00,74500,20240513,-38.19,25950,20240403,77.46,69600,-33.84,20250123,46000,0.11,20250327,74500,-38.19,20240513,25950,77.46,20240403,0.68,N,000500,5000,827 억,,308402,N,N,68,N,00,N
+20250326,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47250,0,3,0.00,3162767175,66083,102.92,47700,49000,47250,61400,33100,47250,47862.33,1.98,0,-12117,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7817,14.57,1.03,12,0.40,3244.00,46022.00,74500,20240513,-36.58,25950,20240403,82.08,69600,-32.11,20250123,46800,0.96,20250304,74500,-36.58,20240513,25950,82.08,20240403,0.68,N,000500,5000,827 억,,327276,N,N,63,N,00,N
+20250326,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47350,100,2,0.21,2861513075,59712,93.00,47700,49000,47250,61400,33100,47250,47921.91,1.98,0,-12845,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7833,14.60,1.03,12,0.36,3244.00,46022.00,74500,20240513,-36.44,25950,20240403,82.47,69600,-31.97,20250123,46800,1.18,20250304,74500,-36.44,20240513,25950,82.47,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47500,250,2,0.53,2474249125,51539,80.27,47700,49000,47350,61400,33100,47250,48007.32,1.98,0,-10340,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7858,14.64,1.03,12,0.31,3244.00,46022.00,74500,20240513,-36.24,25950,20240403,83.04,69600,-31.75,20250123,46800,1.50,20250304,74500,-36.24,20240513,25950,83.04,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48050,800,2,1.69,2175601200,45280,70.52,47700,49000,47350,61400,33100,47250,48047.73,1.98,0,-6977,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7949,14.81,1.04,12,0.27,3244.00,46022.00,74500,20240513,-35.50,25950,20240403,85.16,69600,-30.96,20250123,46800,2.67,20250304,74500,-35.50,20240513,25950,85.16,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47750,500,2,1.06,2073991150,43159,67.22,47700,49000,47350,61400,33100,47250,48054.66,1.98,0,-7437,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7899,14.72,1.04,12,0.26,3244.00,46022.00,74500,20240513,-35.91,25950,20240403,84.01,69600,-31.39,20250123,46800,2.03,20250304,74500,-35.91,20240513,25950,84.01,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47950,700,2,1.48,1922811650,39995,62.29,47700,49000,47350,61400,33100,47250,48076.30,1.98,0,-6459,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7932,14.78,1.04,12,0.24,3244.00,46022.00,74500,20240513,-35.64,25950,20240403,84.78,69600,-31.11,20250123,46800,2.46,20250304,74500,-35.64,20240513,25950,84.78,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47800,550,2,1.16,1666927700,34658,53.98,47700,49000,47350,61400,33100,47250,48096.48,1.98,0,-7175,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,7908,14.73,1.04,12,0.21,3244.00,46022.00,74500,20240513,-35.84,25950,20240403,84.20,69600,-31.32,20250123,46800,2.14,20250304,74500,-35.84,20240513,25950,84.20,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250326,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48600,1350,2,2.86,89662900,1852,2.88,47700,48800,47650,61400,33100,47250,48414.09,1.98,0,-149,51716,49482,48366,46132,45016,48925,45575,827,14150,5000,34020,50,1,16543115,8040,14.98,1.06,12,0.01,3244.00,46022.00,74500,20240513,-34.77,25950,20240403,87.28,69600,-30.17,20250123,46800,3.85,20250304,74500,-34.77,20240513,25950,87.28,20240403,0.68,N,000500,5000,827 억,,327276,N,N,34,N,00,N
+20250325,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47250,-1900,5,-3.87,3118742350,64034,217.87,48700,50600,47250,63800,34450,49150,48704.82,2.01,0,-4071,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,7817,14.57,1.03,12,0.39,3244.00,46022.00,74500,20240513,-36.58,25950,20240403,82.08,69600,-32.11,20250123,46800,0.96,20250304,74500,-36.58,20240513,25950,82.08,20240403,0.65,N,000500,5000,827 억,,332065,N,N,34,N,00,N
+20250325,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47600,-1550,5,-3.15,2714728275,55499,188.83,48700,50600,47350,63800,34450,49150,48914.90,2.01,0,-5978,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,7875,14.67,1.03,12,0.34,3244.00,46022.00,74500,20240513,-36.11,25950,20240403,83.43,69600,-31.61,20250123,46800,1.71,20250304,74500,-36.11,20240513,25950,83.43,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47500,-1650,5,-3.36,2422004675,49340,167.87,48700,50600,47450,63800,34450,49150,49088.06,2.01,0,-6788,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,7858,14.64,1.03,12,0.30,3244.00,46022.00,74500,20240513,-36.24,25950,20240403,83.04,69600,-31.75,20250123,46800,1.50,20250304,74500,-36.24,20240513,25950,83.04,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48200,-950,5,-1.93,2003363575,40589,138.10,48700,50600,48150,63800,34450,49150,49357.30,2.01,0,-4693,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,7974,14.86,1.05,12,0.25,3244.00,46022.00,74500,20240513,-35.30,25950,20240403,85.74,69600,-30.75,20250123,46800,2.99,20250304,74500,-35.30,20240513,25950,85.74,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48350,-800,5,-1.63,1814013775,36672,124.77,48700,50600,48300,63800,34450,49150,49465.91,2.01,0,-2672,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,7999,14.90,1.05,12,0.22,3244.00,46022.00,74500,20240513,-35.10,25950,20240403,86.32,69600,-30.53,20250123,46800,3.31,20250304,74500,-35.10,20240513,25950,86.32,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49050,-100,5,-0.20,1235000725,24766,84.26,48700,50600,48700,63800,34450,49150,49866.78,2.01,0,-3254,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,8114,15.12,1.07,12,0.15,3244.00,46022.00,74500,20240513,-34.16,25950,20240403,89.02,69600,-29.53,20250123,46800,4.81,20250304,74500,-34.16,20240513,25950,89.02,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50300,1150,2,2.34,813811650,16292,55.43,48700,50600,48700,63800,34450,49150,49951.61,2.01,0,-27,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,100,1,16543115,8321,15.51,1.09,12,0.10,3244.00,46022.00,74500,20240513,-32.48,25950,20240403,93.83,69600,-27.73,20250123,46800,7.48,20250304,74500,-32.48,20240513,25950,93.83,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250325,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49650,500,2,1.02,74499800,1525,5.19,48700,49650,48700,63800,34450,49150,48852.33,2.01,0,608,50783,49966,48983,48166,47183,50375,48575,827,14650,5000,35380,50,1,16543115,8214,15.31,1.08,12,0.01,3244.00,46022.00,74500,20240513,-33.36,25950,20240403,91.33,69600,-28.66,20250123,46800,6.09,20250304,74500,-33.36,20240513,25950,91.33,20240403,0.65,N,000500,5000,827 억,,332065,N,N,0,N,00,N
+20250324,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49150,650,2,1.34,1435664325,29156,30.01,48950,49800,48000,63000,33950,48500,49240.86,2.00,0,2050,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8131,15.15,1.07,12,0.18,3244.00,46022.00,74500,20240513,-34.03,25950,20240403,89.40,69600,-29.38,20250123,46800,5.02,20250304,74500,-34.03,20240513,25950,89.40,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49200,700,2,1.44,1339865625,27207,28.00,48950,49800,48000,63000,33950,48500,49247.09,2.00,0,1230,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8139,15.17,1.07,12,0.16,3244.00,46022.00,74500,20240513,-33.96,25950,20240403,89.60,69600,-29.31,20250123,46800,5.13,20250304,74500,-33.96,20240513,25950,89.60,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49250,750,2,1.55,1254347025,25470,26.22,48950,49800,48000,63000,33950,48500,49248.02,2.00,0,980,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8147,15.18,1.07,12,0.15,3244.00,46022.00,74500,20240513,-33.89,25950,20240403,89.79,69600,-29.24,20250123,46800,5.24,20250304,74500,-33.89,20240513,25950,89.79,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49400,900,2,1.86,1116668650,22673,23.34,48950,49800,48000,63000,33950,48500,49251.03,2.00,0,1748,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8172,15.23,1.07,12,0.14,3244.00,46022.00,74500,20240513,-33.69,25950,20240403,90.37,69600,-29.02,20250123,46800,5.56,20250304,74500,-33.69,20240513,25950,90.37,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49500,1000,2,2.06,969850175,19700,20.28,48950,49800,48000,63000,33950,48500,49230.97,2.00,0,2737,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8189,15.26,1.08,12,0.12,3244.00,46022.00,74500,20240513,-33.56,25950,20240403,90.75,69600,-28.88,20250123,46800,5.77,20250304,74500,-33.56,20240513,25950,90.75,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,110109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49550,1050,2,2.16,748487100,15235,15.68,48950,49700,48000,63000,33950,48500,49129.45,2.00,0,1668,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8197,15.27,1.08,12,0.09,3244.00,46022.00,74500,20240513,-33.49,25950,20240403,90.94,69600,-28.81,20250123,46800,5.88,20250304,74500,-33.49,20240513,25950,90.94,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49650,1150,2,2.37,507902600,10382,10.69,48950,49650,48000,63000,33950,48500,48921.46,2.00,0,1501,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8214,15.31,1.08,12,0.06,3244.00,46022.00,74500,20240513,-33.36,25950,20240403,91.33,69600,-28.66,20250123,46800,6.09,20250304,74500,-33.36,20240513,25950,91.33,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
+20250324,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48650,150,2,0.31,17502050,359,0.37,48950,48950,48600,63000,33950,48500,48752.23,2.00,0,-18,51833,50166,49333,47666,46833,49750,47250,827,14500,5000,34920,50,1,16543115,8048,15.00,1.06,12,0.00,3244.00,46022.00,74500,20240513,-34.70,25950,20240403,87.48,69600,-30.10,20250123,46800,3.95,20250304,74500,-34.70,20240513,25950,87.48,20240403,0.64,N,000500,5000,827 억,,330117,N,N,296,N,00,N
 20250321,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48500,-2200,5,-4.34,4754433325,96881,208.36,50900,51000,48500,65900,35500,50700,49081.91,2.12,0,6247,52633,51666,51083,50116,49533,51375,49825,827,15200,5000,36500,50,1,16543115,8023,14.95,1.05,12,0.59,3244.00,46022.00,74500,20240513,-34.90,25950,20240403,86.90,69600,-30.32,20250123,46800,3.63,20250304,74500,-34.90,20240513,25950,86.90,20240403,0.63,N,000500,5000,827 억,,350897,N,N,296,N,00,N
 20250321,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49050,-1650,5,-3.25,3566681200,72457,155.83,50900,51000,48900,65900,35500,50700,49224.80,2.12,0,-104,52633,51666,51083,50116,49533,51375,49825,827,15200,5000,36500,50,1,16543115,8114,15.12,1.07,12,0.44,3244.00,46022.00,74500,20240513,-34.16,25950,20240403,89.02,69600,-29.53,20250123,46800,4.81,20250304,74500,-34.16,20240513,25950,89.02,20240403,0.63,N,000500,5000,827 억,,350897,N,N,181,N,00,N
 20250321,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48900,-1800,5,-3.55,2862224250,58071,124.89,50900,51000,48900,65900,35500,50700,49288.36,2.12,0,-2315,52633,51666,51083,50116,49533,51375,49825,827,15200,5000,36500,50,1,16543115,8090,15.07,1.06,12,0.35,3244.00,46022.00,74500,20240513,-34.36,25950,20240403,88.44,69600,-29.74,20250123,46800,4.49,20250304,74500,-34.36,20240513,25950,88.44,20240403,0.63,N,000500,5000,827 억,,350897,N,N,181,N,00,N

000500/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16543115,0,781662183750,0.00
+20250325,0,16543115,0,781662183750,0.00
+20250324,0,16543115,0,813094102250,0.00
+20250321,0,16543115,0,802341077500,0.00
+20250320,0,16543115,0,838735930500,0.00
 20250319,0,16543115,0,848661799500,0.00
 20250318,0,16543115,0,868513537500,0.00
 20250317,0,16543115,0,873476472000,0.00

000500/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,48500,54400,54400,48500,311220,15950567375,00,0.00,N,5,-5400,
 20250310,53900,49950,54700,46950,703335,35594223625,00,0.00,N,2,3900,
 20250304,50000,46800,56200,46800,616783,31665935725,00,0.00,N,2,200,
 20250224,49800,55300,56100,48350,590494,30467194200,00,0.00,N,5,-7200,