Add accumulated files

000990/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,44600,44150,45850,43700,200751,9032119700,00,0.00,N,5,-100,
+20250326,44700,45250,46100,44400,259868,11717839075,00,0.00,N,5,-400,
+20250325,45100,47900,48250,44800,426290,19541542600,00,0.00,N,5,-2700,
+20250324,47800,49250,49250,47100,228198,10899373825,00,0.00,N,5,-1200,
 20250321,49000,48000,50400,47350,785947,38901590550,00,0.00,N,2,1250,
 20250320,47750,47400,49500,47100,591911,28578357350,00,0.00,N,2,1200,
 20250319,46550,47000,48150,46550,323555,15371037200,00,0.00,N,5,-100,

000990/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
+20250328,44000,-600,5,-11894,29966,-18061,-524,1312,-787,72471,78402,17325,3161,3431,762,84365,48436,35386,3686,2120,1549
+20250327,44600,-100,5,-35284,4677,30511,-1583,197,1381,78561,74195,47879,3535,3329,2163,113845,69518,17368,5118,3131,782
+20250326,44700,-400,5,-25434,-2160,28160,-1152,-107,1284,106318,79725,73747,4795,3591,3329,131752,81885,45587,5947,3698,2044
+20250325,45100,-2700,5,4174,-23846,19131,201,-1098,872,277422,84673,61434,12723,3894,2799,273248,108519,42303,12522,4992,1927
+20250324,47800,-1200,5,52644,-45469,-7340,2519,-2180,-346,183941,32465,11440,8787,1549,547,131297,77934,18780,6268,3729,893
 20250321,49000,1250,2,-205029,121749,83049,-10170,6035,4125,419538,243808,120066,20763,12047,5966,624567,122059,37017,30933,6013,1840
 20250320,47750,1200,2,-127328,98866,39925,-6128,4758,1926,339984,178082,70236,16445,8579,3380,467312,79216,30311,22573,3821,1454
 20250319,46550,-100,5,-66980,16936,49459,-3199,815,2356,157658,102250,63026,7484,4860,2998,224638,85314,13567,10683,4045,642

000990/min/candle-20250324.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183300,10783060875,47800,47800,47800,47800,7100
+20250324,183200,10783060875,47800,47800,47800,47800,0
+20250324,183100,10783060875,47800,47800,47800,47800,0
+20250324,183000,10783060875,47800,47800,47800,47800,0
+20250324,182900,10783060875,47800,47800,47800,47800,0
+20250324,182800,10783060875,47800,47800,47800,47800,0
+20250324,182700,10783060875,47800,47800,47800,47800,0
+20250324,182600,10783060875,47800,47800,47800,47800,0
+20250324,182500,10783060875,47800,47800,47800,47800,0
+20250324,182400,10783060875,47800,47800,47800,47800,0
+20250324,182300,10783060875,47800,47800,47800,47800,0
+20250324,182200,10783060875,47800,47800,47800,47800,0
+20250324,182100,10783060875,47800,47800,47800,47800,0
+20250324,182000,10783060875,47800,47800,47800,47800,0
+20250324,181900,10783060875,47800,47800,47800,47800,0
+20250324,181800,10783060875,47800,47800,47800,47800,0
+20250324,181700,10783060875,47800,47800,47800,47800,0
+20250324,181600,10783060875,47800,47800,47800,47800,0
+20250324,181500,10783060875,47800,47800,47800,47800,0
+20250324,181400,10783060875,47800,47800,47800,47800,0
+20250324,181300,10783060875,47800,47800,47800,47800,0
+20250324,181200,10783060875,47800,47800,47800,47800,0
+20250324,181100,10783060875,47800,47800,47800,47800,0
+20250324,181000,10783060875,47800,47800,47800,47800,0
+20250324,180900,10783060875,47800,47800,47800,47800,0
+20250324,180800,10783060875,47800,47800,47800,47800,0
+20250324,180700,10783060875,47800,47800,47800,47800,0
+20250324,180600,10783060875,47800,47800,47800,47800,0
+20250324,180500,10783060875,47800,47800,47800,47800,0
+20250324,180400,10783060875,47800,47800,47800,47800,0
+20250324,180300,10783060875,47800,47800,47800,47800,7100
+20250324,180200,10783060875,47800,47800,47800,47800,0
+20250324,180100,10783060875,47800,47800,47800,47800,0
+20250324,180000,10783060875,47800,47800,47800,47800,0
+20250324,175900,10783060875,47800,47800,47800,47800,0
+20250324,175800,10783060875,47800,47800,47800,47800,0
+20250324,175700,10783060875,47800,47800,47800,47800,0
+20250324,175600,10783060875,47800,47800,47800,47800,0
+20250324,175500,10783060875,47800,47800,47800,47800,0
+20250324,175400,10783060875,47800,47800,47800,47800,0
+20250324,175300,10783060875,47800,47800,47800,47800,0
+20250324,175200,10783060875,47800,47800,47800,47800,0
+20250324,175100,10783060875,47800,47800,47800,47800,0
+20250324,175000,10783060875,47800,47800,47800,47800,0
+20250324,174900,10783060875,47800,47800,47800,47800,0
+20250324,174800,10783060875,47800,47800,47800,47800,0
+20250324,174700,10783060875,47800,47800,47800,47800,0
+20250324,174600,10783060875,47800,47800,47800,47800,0
+20250324,174500,10783060875,47800,47800,47800,47800,0
+20250324,174400,10783060875,47800,47800,47800,47800,0
+20250324,174300,10783060875,47800,47800,47800,47800,0
+20250324,174200,10783060875,47800,47800,47800,47800,0
+20250324,174100,10783060875,47800,47800,47800,47800,0
+20250324,174000,10783060875,47800,47800,47800,47800,0
+20250324,173900,10783060875,47800,47800,47800,47800,0
+20250324,173800,10783060875,47800,47800,47800,47800,0
+20250324,173700,10783060875,47800,47800,47800,47800,0
+20250324,173600,10783060875,47800,47800,47800,47800,0
+20250324,173500,10783060875,47800,47800,47800,47800,0
+20250324,173400,10783060875,47800,47800,47800,47800,0
+20250324,173300,10783060875,47800,47800,47800,47800,7100
+20250324,173200,10783060875,47800,47800,47800,47800,0
+20250324,173100,10783060875,47800,47800,47800,47800,0
+20250324,173000,10783060875,47800,47800,47800,47800,0
+20250324,172900,10783060875,47800,47800,47800,47800,0
+20250324,172800,10783060875,47800,47800,47800,47800,0
+20250324,172700,10783060875,47800,47800,47800,47800,0
+20250324,172600,10783060875,47800,47800,47800,47800,0
+20250324,172500,10783060875,47800,47800,47800,47800,0
+20250324,172400,10783060875,47800,47800,47800,47800,0
+20250324,172300,10783060875,47800,47800,47800,47800,0
+20250324,172200,10783060875,47800,47800,47800,47800,0
+20250324,172100,10783060875,47800,47800,47800,47800,0
+20250324,172000,10783060875,47800,47800,47800,47800,0
+20250324,171900,10783060875,47800,47800,47800,47800,0
+20250324,171800,10783060875,47800,47800,47800,47800,0
+20250324,171700,10783060875,47800,47800,47800,47800,0
+20250324,171600,10783060875,47800,47800,47800,47800,0
+20250324,171500,10783060875,47800,47800,47800,47800,0
+20250324,171400,10783060875,47800,47800,47800,47800,0
+20250324,171300,10783060875,47800,47800,47800,47800,0
+20250324,171200,10783060875,47800,47800,47800,47800,0
+20250324,171100,10783060875,47800,47800,47800,47800,0
+20250324,171000,10783060875,47800,47800,47800,47800,0
+20250324,170900,10783060875,47800,47800,47800,47800,0
+20250324,170800,10783060875,47800,47800,47800,47800,0
+20250324,170700,10783060875,47800,47800,47800,47800,0
+20250324,170600,10783060875,47800,47800,47800,47800,0
+20250324,170500,10783060875,47800,47800,47800,47800,0
+20250324,170400,10783060875,47800,47800,47800,47800,0
+20250324,170300,10783060875,47800,47800,47800,47800,7100
+20250324,170200,10783060875,47800,47800,47800,47800,0
+20250324,170100,10783060875,47800,47800,47800,47800,0
+20250324,170000,10783060875,47800,47800,47800,47800,0
+20250324,165900,10783060875,47800,47800,47800,47800,0
+20250324,165800,10783060875,47800,47800,47800,47800,0
+20250324,165700,10783060875,47800,47800,47800,47800,0
+20250324,165600,10783060875,47800,47800,47800,47800,0
+20250324,165500,10783060875,47800,47800,47800,47800,0
+20250324,165400,10783060875,47800,47800,47800,47800,0
+20250324,165300,10783060875,47800,47800,47800,47800,0
+20250324,165200,10783060875,47800,47800,47800,47800,0
+20250324,165100,10783060875,47800,47800,47800,47800,0
+20250324,165000,10783060875,47800,47800,47800,47800,0
+20250324,164900,10783060875,47800,47800,47800,47800,0
+20250324,164800,10783060875,47800,47800,47800,47800,0
+20250324,164700,10783060875,47800,47800,47800,47800,0
+20250324,164600,10783060875,47800,47800,47800,47800,0
+20250324,164500,10783060875,47800,47800,47800,47800,0
+20250324,164400,10783060875,47800,47800,47800,47800,0
+20250324,164300,10783060875,47800,47800,47800,47800,0
+20250324,164200,10783060875,47800,47800,47800,47800,0
+20250324,164100,10783060875,47800,47800,47800,47800,0
+20250324,164000,10783060875,47800,47800,47800,47800,0
+20250324,163900,10783060875,47800,47800,47800,47800,0
+20250324,163800,10783060875,47800,47800,47800,47800,0
+20250324,163700,10783060875,47800,47800,47800,47800,0
+20250324,163600,10783060875,47800,47800,47800,47800,0
+20250324,163500,10783060875,47800,47800,47800,47800,0
+20250324,163400,10783060875,47800,47800,47800,47800,0
+20250324,163300,10783060875,47800,47800,47800,47800,7100
+20250324,163200,10783060875,47800,47800,47800,47800,0
+20250324,163100,10783060875,47800,47800,47800,47800,0
+20250324,163000,10783060875,47800,47800,47800,47800,0
+20250324,162900,10783060875,47800,47800,47800,47800,0
+20250324,162800,10783060875,47800,47800,47800,47800,0
+20250324,162700,10783060875,47800,47800,47800,47800,0
+20250324,162600,10783060875,47800,47800,47800,47800,0
+20250324,162500,10783060875,47800,47800,47800,47800,0
+20250324,162400,10783060875,47800,47800,47800,47800,0
+20250324,162300,10783060875,47800,47800,47800,47800,0
+20250324,162200,10783060875,47800,47800,47800,47800,0
+20250324,162100,10783060875,47800,47800,47800,47800,0
+20250324,162000,10783060875,47800,47800,47800,47800,0
+20250324,161900,10783060875,47800,47800,47800,47800,0
+20250324,161800,10783060875,47800,47800,47800,47800,0
+20250324,161700,10783060875,47800,47800,47800,47800,0
+20250324,161600,10783060875,47800,47800,47800,47800,0
+20250324,161500,10783060875,47800,47800,47800,47800,0
+20250324,161400,10783060875,47800,47800,47800,47800,0
+20250324,161300,10783060875,47800,47800,47800,47800,0
+20250324,161200,10783060875,47800,47800,47800,47800,0
+20250324,161100,10783060875,47800,47800,47800,47800,0
+20250324,161000,10783060875,47800,47800,47800,47800,0
+20250324,160900,10783060875,47800,47800,47800,47800,0
+20250324,160800,10783060875,47800,47800,47800,47800,0
+20250324,160700,10783060875,47800,47800,47800,47800,0
+20250324,160600,10783060875,47800,47800,47800,47800,0
+20250324,160500,10783060875,47800,47800,47800,47800,0
+20250324,160400,10783060875,47800,47800,47800,47800,0
+20250324,160300,10783060875,47800,47800,47800,47800,7100
+20250324,160200,10783060875,47800,47800,47800,47800,0
+20250324,160100,10783060875,47800,47800,47800,47800,0
+20250324,160000,10783060875,47800,47800,47800,47800,0
+20250324,155900,10783060875,47800,47800,47800,47800,0
+20250324,155800,10783060875,47800,47800,47800,47800,0
+20250324,155700,10783060875,47800,47800,47800,47800,0
+20250324,155600,10783060875,47800,47800,47800,47800,0
+20250324,155500,10783060875,47800,47800,47800,47800,0
+20250324,155400,10783060875,47800,47800,47800,47800,0
+20250324,155300,10783060875,47800,47800,47800,47800,0
+20250324,155200,10783060875,47800,47800,47800,47800,0
+20250324,155100,10783060875,47800,47800,47800,47800,0
+20250324,155000,10783060875,47800,47800,47800,47800,0
+20250324,154900,10783060875,47800,47800,47800,47800,0
+20250324,154800,10783060875,47800,47800,47800,47800,0
+20250324,154700,10783060875,47800,47800,47800,47800,0
+20250324,154600,10783060875,47800,47800,47800,47800,0
+20250324,154500,10783060875,47800,47800,47800,47800,0
+20250324,154400,10783060875,47800,47800,47800,47800,0
+20250324,154300,10783060875,47800,47800,47800,47800,0
+20250324,154200,10783060875,47800,47800,47800,47800,0
+20250324,154100,10783060875,47800,47800,47800,47800,0
+20250324,154000,10783060875,47800,47800,47800,47800,0
+20250324,153900,10783060875,47800,47800,47800,47800,0
+20250324,153800,10783060875,47800,47800,47800,47800,0
+20250324,153700,10783060875,47800,47800,47800,47800,0
+20250324,153600,10783060875,47800,47800,47800,47800,0
+20250324,153500,10783060875,47800,47800,47800,47800,0
+20250324,153400,10783060875,47800,47800,47800,47800,0
+20250324,153300,10783060875,47800,47800,47800,47800,7100
+20250324,153200,10783060875,47800,47800,47800,47800,0
+20250324,153100,10783060875,47800,47800,47800,47800,0
+20250324,153000,10783060875,47800,47800,47800,47800,7100
+20250324,152900,10443680875,47800,47800,47800,47800,0
+20250324,152800,10443680875,47800,47800,47800,47800,0
+20250324,152700,10443680875,47800,47800,47800,47800,0
+20250324,152600,10443680875,47800,47800,47800,47800,0
+20250324,152500,10443680875,47800,47800,47800,47800,0
+20250324,152400,10443680875,47800,47800,47800,47800,0
+20250324,152300,10443680875,47800,47800,47800,47800,0
+20250324,152200,10443680875,47800,47800,47800,47800,0
+20250324,152100,10443680875,47800,47800,47800,47800,0
+20250324,152000,10443680875,47800,47800,47800,47800,0
+20250324,151900,10443680875,47800,47900,47950,47800,1463
+20250324,151800,10373642275,47900,47900,47950,47850,559
+20250324,151700,10346862125,47900,47800,47950,47800,1328
+20250324,151600,10283261825,47800,47800,47850,47800,1240
+20250324,151500,10223951275,47850,47800,47850,47800,1224
+20250324,151400,10165424875,47850,47850,47850,47700,2829
+20250324,151300,10030202025,47850,47700,47850,47700,3011
+20250324,151200,9886293425,47750,47650,47750,47650,904
+20250324,151100,9843168125,47650,47700,47750,47650,2292
+20250324,151000,9733821275,47750,47750,47750,47700,951
+20250324,150900,9688437775,47700,47650,47750,47650,1008
+20250324,150800,9640348275,47650,47650,47750,47650,779
+20250324,150700,9603203075,47650,47750,47750,47600,2083
+20250324,150600,9503919475,47750,47600,47750,47600,1131
+20250324,150500,9449985675,47700,47700,47750,47550,3128
+20250324,150400,9300859925,47750,47700,47750,47700,911
+20250324,150300,9257392675,47700,47650,47700,47650,278
+20250324,150200,9244136025,47700,47600,47700,47600,281
+20250324,150100,9230740525,47650,47650,47650,47600,315
+20250324,150000,9215730875,47650,47600,47650,47550,493
+20250324,145900,9192262825,47650,47600,47650,47600,181
+20250324,145800,9183645525,47600,47550,47650,47550,264
+20250324,145700,9171074625,47550,47600,47600,47550,253
+20250324,145600,9159035425,47600,47600,47650,47550,266
+20250324,145500,9146375325,47650,47600,47650,47600,322
+20250324,145400,9131047875,47600,47650,47650,47600,326
+20250324,145300,9115524375,47600,47600,47600,47550,291
+20250324,145200,9101680475,47600,47600,47600,47550,348
+20250324,145100,9085121925,47600,47550,47600,47550,950
+20250324,145000,9039942800,47500,47450,47500,47450,303
+20250324,144900,9025554750,47450,47450,47500,47450,288
+20250324,144800,9011886300,47500,47550,47550,47450,239
+20250324,144700,9000533850,47500,47500,47600,47500,765
+20250324,144600,8964172300,47500,47600,47600,47500,1146
+20250324,144500,8909673900,47600,47600,47650,47500,334
+20250324,144400,8893779650,47600,47400,47600,47400,437
+20250324,144300,8873017100,47550,47350,47550,47350,1037
+20250324,144200,8823781150,47400,47300,47400,47300,289
+20250324,144100,8810101100,47350,47350,47350,47300,123
+20250324,144000,8804279450,47350,47350,47350,47300,990
+20250324,143900,8757445800,47350,47350,47400,47300,1973
+20250324,143800,8664030650,47350,47350,47350,47350,57
+20250324,143700,8661331700,47350,47350,47400,47350,176
+20250324,143600,8652998000,47350,47400,47450,47350,608
+20250324,143500,8624189300,47400,47425,47450,47400,133
+20250324,143400,8617884475,47400,47450,47450,47400,61
+20250324,143300,8614990600,47450,47450,47450,47425,165
+20250324,143200,8607162650,47450,47450,47450,47400,155
+20250324,143100,8599810300,47400,47400,47450,47400,756
+20250324,143000,8563975850,47450,47450,47450,47400,274
+20250324,142900,8550984700,47450,47400,47450,47350,1121
+20250324,142800,8497849150,47400,47350,47450,47350,299
+20250324,142700,8483679800,47350,47400,47400,47350,78
+20250324,142600,8479985200,47400,47350,47400,47350,31
+20250324,142500,8478517250,47400,47350,47400,47325,255
+20250324,142400,8466442200,47300,47350,47350,47300,85
+20250324,142300,8462417650,47350,47300,47350,47300,228
+20250324,142200,8451632650,47300,47350,47350,47300,37
+20250324,142100,8449881300,47350,47325,47350,47300,281
+20250324,142000,8436586225,47300,47325,47325,47300,271
+20250324,141900,8423767550,47300,47300,47325,47300,160
+20250324,141800,8416196825,47300,47350,47400,47300,170
+20250324,141700,8408145475,47300,47350,47350,47300,81
+20250324,141600,8404312475,47400,47350,47400,47300,928
+20250324,141500,8360383275,47350,47400,47400,47350,75
+20250324,141400,8356830775,47350,47350,47400,47350,97
+20250324,141300,8352237575,47350,47350,47350,47350,10
+20250324,141200,8351764075,47350,47400,47400,47350,76
+20250324,141100,8348164225,47350,47350,47400,47350,278
+20250324,141000,8335000025,47350,47350,47400,47300,234
+20250324,140900,8323919425,47350,47350,47400,47350,999
+20250324,140800,8276614475,47350,47350,47350,47350,48
+20250324,140700,8274341675,47450,47400,47500,47400,1381
+20250324,140600,8208879475,47500,47400,47500,47400,89
+20250324,140500,8204657475,47400,47450,47500,47400,342
+20250324,140400,8188431775,47450,47450,47550,47450,597
+20250324,140300,8160099225,47450,47500,47500,47450,153
+20250324,140200,8152835825,47500,47500,47550,47500,72
+20250324,140100,8149415500,47550,47500,47550,47500,30
+20250324,140000,8147990450,47500,47500,47550,47450,56
+20250324,135900,8145330300,47500,47550,47600,47450,162
+20250324,135800,8137628550,47550,47500,47550,47450,93
+20250324,135700,8133211150,47500,47500,47550,47450,60
+20250324,135600,8130360600,47450,47450,47500,47450,61
+20250324,135500,8127465650,47500,47500,47550,47500,130
+20250324,135400,8121290350,47500,47500,47550,47450,295
+20250324,135300,8107284450,47450,47500,47550,47450,16
+20250324,135200,8106525100,47450,47500,47500,47450,57
+20250324,135100,8103820050,47550,47500,47550,47450,132
+20250324,135000,8097552300,47500,47500,47500,47450,189
+20250324,134900,8088581900,47500,47450,47500,47450,248
+20250324,134800,8076813600,47500,47500,47500,47450,133
+20250324,134700,8070501100,47500,47550,47550,47450,66
+20250324,134600,8067369100,47550,47550,47550,47450,72
+20250324,134500,8063950350,47450,47450,47550,47450,119
+20250324,134400,8058297550,47500,47550,47575,47500,1394
+20250324,134300,7992069050,47500,47550,47550,47500,144
+20250324,134200,7985226500,47500,47550,47600,47500,449
+20250324,134100,7963878000,47550,47550,47600,47550,68
+20250324,134000,7960644400,47600,47500,47600,47500,13
+20250324,133900,7960026100,47550,47600,47600,47500,758
+20250324,133800,7923984500,47550,47550,47600,47550,265
+20250324,133700,7911373350,47600,47650,47650,47550,1235
+20250324,133600,7852587250,47700,47650,47700,47600,47
+20250324,133500,7850347500,47600,47650,47650,47600,404
+20250324,133400,7831099300,47650,47600,47650,47600,158
+20250324,133300,7823573150,47600,47650,47700,47600,174
+20250324,133200,7815284550,47650,47650,47650,47600,47
+20250324,133100,7813045400,47600,47600,47650,47600,162
+20250324,133000,7805331650,47550,47600,47650,47550,89
+20250324,132900,7801095750,47550,47600,47650,47550,791
+20250324,132800,7763428000,47550,47525,47550,47500,261
+20250324,132700,7751019875,47550,47550,47550,47500,27
+20250324,132600,7749736175,47500,47500,47550,47500,82
+20250324,132500,7745839925,47550,47525,47550,47500,73
+20250324,132400,7742371325,47500,47550,47550,47450,139
+20250324,132300,7735772175,47500,47450,47500,47450,88
+20250324,132200,7731592425,47450,47450,47500,47450,83
+20250324,132100,7727653725,47500,47500,47500,47450,103
+20250324,132000,7722763675,47450,47450,47500,47450,61
+20250324,131900,7719868975,47450,47450,47550,47450,5
+20250324,131800,7719631575,47450,47500,47550,47450,149
+20250324,131700,7712556425,47550,47475,47550,47450,92
+20250324,131600,7708187575,47550,47500,47550,47500,51
+20250324,131500,7705765025,47500,47500,47550,47450,38
+20250324,131400,7703958325,47450,47500,47500,47450,817
+20250324,131300,7665191575,47450,47550,47550,47450,299
+20250324,131200,7650992375,47500,47550,47550,47500,82
+20250324,131100,7647095925,47500,47500,47500,47450,101
+20250324,131000,7642298475,47500,47500,47500,47450,276
+20250324,130900,7629193875,47500,47500,47500,47450,1342
+20250324,130800,7565452825,47500,47450,47500,47450,92
+20250324,130700,7561085325,47500,47450,47500,47450,49
+20250324,130600,7558760025,47400,47450,47450,47400,232
+20250324,130500,7547754425,47400,47450,47450,47400,53
+20250324,130400,7545241675,47450,47400,47450,47400,99
+20250324,130300,7540546775,47400,47400,47500,47400,166
+20250324,130200,7532677675,47400,47400,47450,47400,106
+20250324,130100,7527648225,47450,47450,47500,47450,50
+20250324,130000,7525275425,47450,47450,47450,47400,170
+20250324,125900,7517211475,47400,47450,47450,47400,432
+20250324,125800,7496724125,47450,47400,47450,47400,47
+20250324,125700,7494495400,47400,47450,47450,47400,662
+20250324,125600,7463086050,47450,47450,47450,47400,67
+20250324,125500,7459909550,47450,47400,47450,47400,62
+20250324,125400,7456970200,47400,47450,47450,47400,35
+20250324,125300,7455310550,47400,47450,47450,47400,61
+20250324,125200,7452418650,47400,47450,47450,47400,357
+20250324,125100,7435481750,47450,47450,47450,47400,95
+20250324,125000,7430977450,47400,47450,47450,47400,71
+20250324,124900,7427611000,47400,47450,47450,47400,70
+20250324,124800,7424292800,47400,47400,47450,47400,496
+20250324,124700,7400780550,47450,47350,47450,47350,230
+20250324,124600,7389878550,47400,47400,47400,47350,72
+20250324,124500,7386467450,47350,47400,47400,47350,108
+20250324,124400,7381350800,47350,47350,47350,47300,88
+20250324,124300,7377186500,47350,47350,47400,47350,58
+20250324,124200,7374440150,47350,47350,47400,47300,1563
+20250324,124100,7300431750,47350,47350,47400,47350,6
+20250324,124000,7300147550,47350,47400,47450,47350,71
+20250324,123900,7296784700,47400,47450,47450,47400,249
+20250324,123800,7284981550,47400,47400,47450,47400,57
+20250324,123700,7282279600,47450,47450,47450,47400,10
+20250324,123600,7281805200,47450,47450,47450,47400,68
+20250324,123500,7278581200,47400,47400,47400,47400,109
+20250324,123400,7273414600,47400,47400,47450,47400,116
+20250324,123300,7267916050,47400,47400,47400,47350,135
+20250324,123200,7261522150,47400,47350,47450,47350,40
+20250324,123100,7259626750,47350,47350,47450,47350,254
+20250324,123000,7247589600,47400,47400,47450,47350,98
+20250324,122900,7242945750,47350,47450,47450,47350,118
+20250324,122800,7237346950,47450,47450,47450,47350,271
+20250324,122700,7224493100,47450,47400,47450,47350,63
+20250324,122600,7221509350,47400,47375,47400,47350,100
+20250324,122500,7216773975,47400,47400,47400,47350,59
+20250324,122400,7213978675,47400,47400,47400,47350,313
+20250324,122300,7199145625,47400,47350,47400,47350,110
+20250324,122200,7193937025,47350,47400,47400,47300,61
+20250324,122100,7191050675,47300,47350,47400,47300,13
+20250324,122000,7190434725,47350,47300,47400,47300,70
+20250324,121900,7187120825,47300,47350,47350,47300,198
+20250324,121800,7177753075,47400,47400,47400,47350,69
+20250324,121700,7174485175,47400,47400,47400,47400,195
+20250324,121600,7165242175,47400,47350,47450,47350,40
+20250324,121500,7163346475,47350,47350,47350,47300,253
+20250324,121400,7151367025,47300,47300,47350,47300,114
+20250324,121300,7145971850,47350,47300,47350,47300,57
+20250324,121200,7143275450,47350,47350,47350,47300,26
+20250324,121100,7142044800,47300,47350,47350,47300,59
+20250324,121000,7139253700,47350,47350,47350,47300,204
+20250324,120900,7129600750,47300,47300,47350,47300,72
+20250324,120800,7126194150,47350,47350,47350,47300,25
+20250324,120700,7125010500,47300,47300,47300,47300,106
+20250324,120600,7119996700,47350,47350,47350,47300,69
+20250324,120500,7116732000,47350,47350,47350,47300,76
+20250324,120400,7113135950,47350,47350,47350,47350,24
+20250324,120300,7111999550,47300,47350,47350,47300,149
+20250324,120200,7104946750,47300,47300,47300,47300,82
+20250324,120100,7101068150,47300,47350,47350,47300,53
+20250324,120000,7098561050,47250,47300,47350,47250,175
+20250324,115900,7090283700,47250,47250,47300,47250,74
+20250324,115800,7086786850,47250,47300,47300,47250,59
+20250324,115700,7083998925,47300,47300,47300,47250,94
+20250324,115600,7079555425,47250,47250,47300,47250,133
+20250324,115500,7073269675,47300,47300,47300,47250,8
+20250324,115400,7072891425,47250,47250,47300,47250,66
+20250324,115300,7069772675,47250,47300,47350,47250,129
+20250324,115200,7063673225,47300,47250,47300,47250,357
+20250324,115100,7046804575,47250,47400,47400,47250,132
+20250324,115000,7040561975,47250,47300,47300,47250,104
+20250324,114900,7035647875,47250,47300,47300,47250,107
+20250324,114800,7030591925,47250,47350,47350,47250,33
+20250324,114700,7029030175,47300,47250,47350,47250,152
+20250324,114600,7021840125,47250,47250,47300,47250,128
+20250324,114500,7015791125,47250,47300,47350,47250,271
+20250324,114400,7002975575,47300,47350,47350,47300,238
+20250324,114300,6991715125,47300,47300,47350,47300,156
+20250324,114200,6984336125,47350,47350,47400,47300,140
+20250324,114100,6977709175,47400,47400,47400,47350,60
+20250324,114000,6974867525,47350,47350,47350,47350,285
+20250324,113900,6961372775,47400,47400,47450,47350,77
+20250324,113800,6957723925,47400,47400,47400,47350,203
+20250324,113700,6948101800,47400,47400,47500,47400,128
+20250324,113600,6942032700,47400,47300,47450,47300,667
+20250324,113500,6910395850,47400,47250,47400,47250,300
+20250324,113400,6896191750,47250,47200,47300,47200,215
+20250324,113300,6886033200,47200,47200,47250,47200,103
+20250324,113200,6881171050,47200,47300,47300,47200,334
+20250324,113100,6865394525,47250,47250,47300,47250,71
+20250324,113000,6862039325,47250,47250,47300,47250,56
+20250324,112900,6859392725,47250,47200,47300,47200,69
+20250324,112800,6856132725,47200,47250,47300,47200,66
+20250324,112700,6853014075,47300,47275,47300,47250,98
+20250324,112600,6848381025,47300,47250,47300,47250,27
+20250324,112500,6847105075,47250,47250,47300,47250,90
+20250324,112400,6842851225,47250,47250,47300,47250,52
+20250324,112300,6840394175,47250,47200,47250,47200,618
+20250324,112200,6811219075,47200,47250,47250,47200,94
+20250324,112100,6806778400,47200,47250,47250,47200,110
+20250324,112000,6801585050,47250,47250,47250,47200,81
+20250324,111900,6797761050,47250,47200,47250,47200,63
+20250324,111800,6794787300,47200,47200,47200,47150,237
+20250324,111700,6783601250,47150,47200,47200,47150,181
+20250324,111600,6775065500,47200,47200,47200,47150,214
+20250324,111500,6764974675,47150,47200,47200,47150,660
+20250324,111400,6733848025,47200,47225,47250,47200,131
+20250324,111300,6727661775,47225,47250,47300,47200,517
+20250324,111200,6703220600,47250,47350,47350,47250,757
+20250324,111100,6667393250,47350,47400,47400,47300,1476
+20250324,111000,6597575350,47400,47350,47450,47300,55
+20250324,110900,6594972950,47350,47450,47450,47300,197
+20250324,110800,6585626150,47450,47100,47450,47100,2174
+20250324,110700,6483006625,47100,47150,47200,47100,1398
+20250324,110600,6417137725,47100,47175,47175,47100,1023
+20250324,110500,6368910325,47150,47150,47175,47150,515
+20250324,110400,6344627825,47150,47200,47200,47150,858
+20250324,110300,6304170175,47200,47300,47300,47200,5853
+20250324,110200,6027565700,47300,47300,47350,47300,274
+20250324,110100,6014604575,47300,47300,47350,47300,120
+20250324,110000,6008922825,47300,47350,47350,47300,307
+20250324,105900,5994400775,47350,47350,47350,47300,150
+20250324,105800,5987303975,47300,47350,47350,47300,412
+20250324,105700,5967808175,47300,47400,47400,47300,2079
+20250324,105600,5869379425,47400,47400,47450,47400,1597
+20250324,105500,5793681125,47450,47450,47450,47400,1177
+20250324,105400,5737838075,47500,47550,47550,47450,2969
+20250324,105300,5596816675,47550,47550,47550,47550,698
+20250324,105200,5563626775,47600,47575,47600,47550,80
+20250324,105100,5559818850,47550,47550,47600,47550,106
+20250324,105000,5554777550,47550,47600,47600,47550,154
+20250324,104900,5547452900,47600,47600,47600,47600,53
+20250324,104800,5544930100,47600,47600,47600,47600,16
+20250324,104700,5544168500,47600,47500,47600,47500,438
+20250324,104600,5523363100,47500,47550,47600,47500,454
+20250324,104500,5501779650,47550,47600,47600,47550,270
+20250324,104400,5488928600,47600,47600,47650,47600,59
+20250324,104300,5486119950,47650,47600,47650,47600,91
+20250324,104200,5481788125,47600,47650,47700,47600,73
+20250324,104100,5478309575,47650,47675,47700,47600,748
+20250324,104000,5442663475,47700,47650,47700,47650,272
+20250324,103900,5429701925,47700,47700,47700,47650,148
+20250324,103800,5422644300,47650,47600,47700,47600,183
+20250324,103700,5413919000,47600,47550,47650,47500,502
+20250324,103600,5390020200,47550,47500,47550,47450,2326
+20250324,103500,5279485000,47500,47550,47550,47450,475
+20250324,103400,5256929400,47550,47500,47550,47500,1194
+20250324,103300,5200213300,47550,47550,47550,47450,1317
+20250324,103200,5137652900,47500,47500,47550,47500,1583
+20250324,103100,5062460150,47550,47500,47550,47500,336
+20250324,103000,5046499850,47500,47550,47550,47500,197
+20250324,102900,5037138800,47550,47550,47550,47500,243
+20250324,102800,5025584300,47550,47500,47600,47500,1102
+20250324,102700,4973197000,47500,47500,47550,47500,555
+20250324,102600,4946833900,47550,47600,47600,47550,259
+20250324,102500,4934518350,47500,47600,47600,47500,461
+20250324,102400,4912610300,47600,47600,47600,47500,1686
+20250324,102300,4832440425,47550,47650,47650,47550,3481
+20250324,102200,4666821875,47650,47650,47650,47600,98
+20250324,102100,4662155925,47650,47650,47650,47600,273
+20250324,102000,4649159250,47600,47800,47800,47600,6458
+20250324,101900,4341212850,47800,47800,47800,47800,8
+20250324,101800,4340830450,47800,47750,47800,47750,183
+20250324,101700,4332091850,47750,47750,47750,47750,166
+20250324,101600,4324165350,47750,47800,47800,47750,1121
+20250324,101500,4270636050,47750,47800,47800,47750,308
+20250324,101400,4255928900,47800,47775,47800,47750,626
+20250324,101300,4226031900,47750,47800,47800,47750,493
+20250324,101200,4202490950,47700,47750,47750,47700,1257
+20250324,101100,4142527850,47800,47750,47800,47700,2299
+20250324,101000,4032807850,47800,47750,47800,47750,289
+20250324,100900,4019007950,47750,47800,47850,47750,3363
+20250324,100800,3858328550,47800,48000,48000,47800,2370
+20250324,100700,3744870850,47950,48000,48000,47950,253
+20250324,100600,3732738850,47950,47950,47950,47950,99
+20250324,100500,3727991800,47900,47900,48000,47900,427
+20250324,100400,3707535550,47900,48000,48050,47900,2475
+20250324,100300,3588809500,48050,48050,48050,48000,307
+20250324,100200,3574072450,48050,48100,48100,48050,224
+20250324,100100,3563306800,48050,48050,48075,48000,292
+20250324,100000,3549275175,48025,48050,48050,48025,27
+20250324,095900,3547978325,48050,48000,48050,48000,185
+20250324,095800,3539098225,48050,48050,48050,48050,103
+20250324,095700,3534149075,48050,47950,48050,47950,55
+20250324,095600,3531510075,47950,47950,47950,47950,125
+20250324,095500,3525516325,47950,47850,47950,47850,2142
+20250324,095400,3422865825,47900,47900,47950,47850,1000
+20250324,095300,3374984100,47900,47950,47950,47900,1522
+20250324,095200,3302067275,47950,47950,47950,47925,158
+20250324,095100,3294491250,47950,47950,47950,47950,83
+20250324,095000,3290511400,47950,47900,48000,47900,306
+20250324,094900,3275838800,47950,48050,48050,47900,1794
+20250324,094800,3189796300,48025,48000,48050,48000,266
+20250324,094700,3177027125,48050,48050,48100,48000,1221
+20250324,094600,3118413775,48050,48050,48100,48050,211
+20250324,094500,3108274175,48050,48200,48200,48000,479
+20250324,094400,3085271075,48250,48000,48250,48000,287
+20250324,094300,3071477375,48050,48150,48300,48000,1264
+20250324,094200,3010733025,48100,48100,48100,48050,172
+20250324,094100,3002467225,48100,48200,48200,48050,1128
+20250324,094000,2948257525,48200,48200,48300,48200,85
+20250324,093900,2944160325,48300,48150,48300,48100,628
+20250324,093800,2913851075,48100,48150,48150,48000,900
+20250324,093700,2870594975,48200,48200,48250,48150,1682
+20250324,093600,2789535525,48150,48200,48200,48150,157
+20250324,093500,2781972825,48200,48100,48200,48100,623
+20250324,093400,2751958825,48100,48150,48150,48100,442
+20250324,093300,2730678550,48125,48150,48150,48100,103
+20250324,093200,2725721575,48150,48200,48200,48100,209
+20250324,093100,2715660025,48150,48100,48150,47950,969
+20250324,093000,2669102375,48050,48050,48100,48000,369
+20250324,092900,2651380375,48050,48050,48150,48050,538
+20250324,092800,2625525375,48050,48100,48150,48050,204
+20250324,092700,2615713125,48100,48000,48100,47950,437
+20250324,092600,2594731325,48000,48100,48150,48000,1033
+20250324,092500,2545069775,48050,48000,48100,48000,268
+20250324,092400,2532194525,48000,47900,48000,47900,110
+20250324,092300,2526919025,47850,48050,48050,47850,2193
+20250324,092200,2421815225,48050,48000,48150,48000,330
+20250324,092100,2405961075,48000,47800,48000,47800,193
+20250324,092000,2396717875,47800,47850,47850,47800,423
+20250324,091900,2376482725,47800,47775,47850,47750,793
+20250324,091800,2338598875,47775,47800,47850,47750,1219
+20250324,091700,2280337525,47850,47800,47850,47700,3411
+20250324,091600,2117496825,47800,48150,48150,47750,7500
+20250324,091500,1757902925,48100,48125,48150,48100,624
+20250324,091400,1727885875,48125,48100,48150,48100,269
+20250324,091300,1714946200,48100,48100,48150,48075,371
+20250324,091200,1697100375,48100,48150,48150,48100,112
+20250324,091100,1691711850,48150,48100,48150,48050,1276
+20250324,091000,1630338350,48150,48100,48150,48100,1302
+20250324,090900,1567705675,48100,48300,48350,48100,3729
+20250324,090800,1388038875,48350,48400,48400,48300,1027
+20250324,090700,1338353675,48400,48450,48550,48350,1166
+20250324,090600,1281896300,48450,48450,48550,48450,3075
+20250324,090500,1132784375,48400,48250,48400,48250,1777
+20250324,090400,1046938625,48250,48200,48250,48150,789
+20250324,090300,1008896000,48150,48200,48250,48150,1616
+20250324,090200,931036500,48200,48150,48300,48050,3676
+20250324,090100,754018800,48200,48000,48300,48000,1583
+20250324,090000,677770700,47900,49250,49250,47700,13480

000990/min/candle-20250325.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183200,19315758950,45100,45100,45100,45100,8021
+20250325,183100,19315758950,45100,45100,45100,45100,0
+20250325,183000,19315758950,45100,45100,45100,45100,0
+20250325,182900,19315758950,45100,45100,45100,45100,0
+20250325,182800,19315758950,45100,45100,45100,45100,0
+20250325,182700,19315758950,45100,45100,45100,45100,0
+20250325,182600,19315758950,45100,45100,45100,45100,0
+20250325,182500,19315758950,45100,45100,45100,45100,0
+20250325,182400,19315758950,45100,45100,45100,45100,0
+20250325,182300,19315758950,45100,45100,45100,45100,0
+20250325,182200,19315758950,45100,45100,45100,45100,0
+20250325,182100,19315758950,45100,45100,45100,45100,0
+20250325,182000,19315758950,45100,45100,45100,45100,0
+20250325,181900,19315758950,45100,45100,45100,45100,0
+20250325,181800,19315758950,45100,45100,45100,45100,0
+20250325,181700,19315758950,45100,45100,45100,45100,0
+20250325,181600,19315758950,45100,45100,45100,45100,0
+20250325,181500,19315758950,45100,45100,45100,45100,0
+20250325,181400,19315758950,45100,45100,45100,45100,0
+20250325,181300,19315758950,45100,45100,45100,45100,0
+20250325,181200,19315758950,45100,45100,45100,45100,0
+20250325,181100,19315758950,45100,45100,45100,45100,0
+20250325,181000,19315758950,45100,45100,45100,45100,0
+20250325,180900,19315758950,45100,45100,45100,45100,0
+20250325,180800,19315758950,45100,45100,45100,45100,0
+20250325,180700,19315758950,45100,45100,45100,45100,0
+20250325,180600,19315758950,45100,45100,45100,45100,0
+20250325,180500,19315758950,45100,45100,45100,45100,0
+20250325,180400,19315758950,45100,45100,45100,45100,0
+20250325,180300,19315758950,45100,45100,45100,45100,0
+20250325,180200,19315758950,45100,45100,45100,45100,8021
+20250325,180100,19315758950,45100,45100,45100,45100,0
+20250325,180000,19315758950,45100,45100,45100,45100,0
+20250325,175900,19315758950,45100,45100,45100,45100,0
+20250325,175800,19315758950,45100,45100,45100,45100,0
+20250325,175700,19315758950,45100,45100,45100,45100,0
+20250325,175600,19315758950,45100,45100,45100,45100,0
+20250325,175500,19315758950,45100,45100,45100,45100,0
+20250325,175400,19315758950,45100,45100,45100,45100,0
+20250325,175300,19315758950,45100,45100,45100,45100,0
+20250325,175200,19315758950,45100,45100,45100,45100,0
+20250325,175100,19315758950,45100,45100,45100,45100,0
+20250325,175000,19315758950,45100,45100,45100,45100,0
+20250325,174900,19315758950,45100,45100,45100,45100,0
+20250325,174800,19315758950,45100,45100,45100,45100,0
+20250325,174700,19315758950,45100,45100,45100,45100,0
+20250325,174600,19315758950,45100,45100,45100,45100,0
+20250325,174500,19315758950,45100,45100,45100,45100,0
+20250325,174400,19315758950,45100,45100,45100,45100,0
+20250325,174300,19315758950,45100,45100,45100,45100,0
+20250325,174200,19315758950,45100,45100,45100,45100,0
+20250325,174100,19315758950,45100,45100,45100,45100,0
+20250325,174000,19315758950,45100,45100,45100,45100,0
+20250325,173900,19315758950,45100,45100,45100,45100,0
+20250325,173800,19315758950,45100,45100,45100,45100,0
+20250325,173700,19315758950,45100,45100,45100,45100,0
+20250325,173600,19315758950,45100,45100,45100,45100,0
+20250325,173500,19315758950,45100,45100,45100,45100,0
+20250325,173400,19315758950,45100,45100,45100,45100,0
+20250325,173300,19315758950,45100,45100,45100,45100,0
+20250325,173200,19315758950,45100,45100,45100,45100,8021
+20250325,173100,19315758950,45100,45100,45100,45100,0
+20250325,173000,19315758950,45100,45100,45100,45100,0
+20250325,172900,19315758950,45100,45100,45100,45100,0
+20250325,172800,19315758950,45100,45100,45100,45100,0
+20250325,172700,19315758950,45100,45100,45100,45100,0
+20250325,172600,19315758950,45100,45100,45100,45100,0
+20250325,172500,19315758950,45100,45100,45100,45100,0
+20250325,172400,19315758950,45100,45100,45100,45100,0
+20250325,172300,19315758950,45100,45100,45100,45100,0
+20250325,172200,19315758950,45100,45100,45100,45100,0
+20250325,172100,19315758950,45100,45100,45100,45100,0
+20250325,172000,19315758950,45100,45100,45100,45100,0
+20250325,171900,19315758950,45100,45100,45100,45100,0
+20250325,171800,19315758950,45100,45100,45100,45100,0
+20250325,171700,19315758950,45100,45100,45100,45100,0
+20250325,171600,19315758950,45100,45100,45100,45100,0
+20250325,171500,19315758950,45100,45100,45100,45100,0
+20250325,171400,19315758950,45100,45100,45100,45100,0
+20250325,171300,19315758950,45100,45100,45100,45100,0
+20250325,171200,19315758950,45100,45100,45100,45100,0
+20250325,171100,19315758950,45100,45100,45100,45100,0
+20250325,171000,19315758950,45100,45100,45100,45100,0
+20250325,170900,19315758950,45100,45100,45100,45100,0
+20250325,170800,19315758950,45100,45100,45100,45100,0
+20250325,170700,19315758950,45100,45100,45100,45100,0
+20250325,170600,19315758950,45100,45100,45100,45100,0
+20250325,170500,19315758950,45100,45100,45100,45100,0
+20250325,170400,19315758950,45100,45100,45100,45100,0
+20250325,170300,19315758950,45100,45100,45100,45100,0
+20250325,170200,19315758950,45100,45100,45100,45100,8021
+20250325,170100,19315758950,45100,45100,45100,45100,0
+20250325,170000,19315758950,45100,45100,45100,45100,0
+20250325,165900,19315758950,45100,45100,45100,45100,0
+20250325,165800,19315758950,45100,45100,45100,45100,0
+20250325,165700,19315758950,45100,45100,45100,45100,0
+20250325,165600,19315758950,45100,45100,45100,45100,0
+20250325,165500,19315758950,45100,45100,45100,45100,0
+20250325,165400,19315758950,45100,45100,45100,45100,0
+20250325,165300,19315758950,45100,45100,45100,45100,0
+20250325,165200,19315758950,45100,45100,45100,45100,0
+20250325,165100,19315758950,45100,45100,45100,45100,0
+20250325,165000,19315758950,45100,45100,45100,45100,0
+20250325,164900,19315758950,45100,45100,45100,45100,0
+20250325,164800,19315758950,45100,45100,45100,45100,0
+20250325,164700,19315758950,45100,45100,45100,45100,0
+20250325,164600,19315758950,45100,45100,45100,45100,0
+20250325,164500,19315758950,45100,45100,45100,45100,0
+20250325,164400,19315758950,45100,45100,45100,45100,0
+20250325,164300,19315758950,45100,45100,45100,45100,0
+20250325,164200,19315758950,45100,45100,45100,45100,0
+20250325,164100,19315758950,45100,45100,45100,45100,0
+20250325,164000,19315758950,45100,45100,45100,45100,0
+20250325,163900,19315758950,45100,45100,45100,45100,0
+20250325,163800,19315758950,45100,45100,45100,45100,0
+20250325,163700,19315758950,45100,45100,45100,45100,0
+20250325,163600,19315758950,45100,45100,45100,45100,0
+20250325,163500,19315758950,45100,45100,45100,45100,0
+20250325,163400,19315758950,45100,45100,45100,45100,0
+20250325,163300,19315758950,45100,45100,45100,45100,0
+20250325,163200,19315758950,45100,45100,45100,45100,8021
+20250325,163100,19315758950,45100,45100,45100,45100,0
+20250325,163000,19315758950,45100,45100,45100,45100,0
+20250325,162900,19315758950,45100,45100,45100,45100,0
+20250325,162800,19315758950,45100,45100,45100,45100,0
+20250325,162700,19315758950,45100,45100,45100,45100,0
+20250325,162600,19315758950,45100,45100,45100,45100,0
+20250325,162500,19315758950,45100,45100,45100,45100,0
+20250325,162400,19315758950,45100,45100,45100,45100,0
+20250325,162300,19315758950,45100,45100,45100,45100,0
+20250325,162200,19315758950,45100,45100,45100,45100,0
+20250325,162100,19315758950,45100,45100,45100,45100,0
+20250325,162000,19315758950,45100,45100,45100,45100,0
+20250325,161900,19315758950,45100,45100,45100,45100,0
+20250325,161800,19315758950,45100,45100,45100,45100,0
+20250325,161700,19315758950,45100,45100,45100,45100,0
+20250325,161600,19315758950,45100,45100,45100,45100,0
+20250325,161500,19315758950,45100,45100,45100,45100,0
+20250325,161400,19315758950,45100,45100,45100,45100,0
+20250325,161300,19315758950,45100,45100,45100,45100,0
+20250325,161200,19315758950,45100,45100,45100,45100,0
+20250325,161100,19315758950,45100,45100,45100,45100,0
+20250325,161000,19315758950,45100,45100,45100,45100,0
+20250325,160900,19315758950,45100,45100,45100,45100,0
+20250325,160800,19315758950,45100,45100,45100,45100,0
+20250325,160700,19315758950,45100,45100,45100,45100,0
+20250325,160600,19315758950,45100,45100,45100,45100,0
+20250325,160500,19315758950,45100,45100,45100,45100,0
+20250325,160400,19315758950,45100,45100,45100,45100,0
+20250325,160300,19315758950,45100,45100,45100,45100,0
+20250325,160200,19315758950,45100,45100,45100,45100,8021
+20250325,160100,19315758950,45100,45100,45100,45100,0
+20250325,160000,19315758950,45100,45100,45100,45100,0
+20250325,155900,19315758950,45100,45100,45100,45100,0
+20250325,155800,19315758950,45100,45100,45100,45100,0
+20250325,155700,19315758950,45100,45100,45100,45100,0
+20250325,155600,19315758950,45100,45100,45100,45100,0
+20250325,155500,19315758950,45100,45100,45100,45100,0
+20250325,155400,19315758950,45100,45100,45100,45100,0
+20250325,155300,19315758950,45100,45100,45100,45100,0
+20250325,155200,19315758950,45100,45100,45100,45100,0
+20250325,155100,19315758950,45100,45100,45100,45100,0
+20250325,155000,19315758950,45100,45100,45100,45100,0
+20250325,154900,19315758950,45100,45100,45100,45100,0
+20250325,154800,19315758950,45100,45100,45100,45100,0
+20250325,154700,19315758950,45100,45100,45100,45100,0
+20250325,154600,19315758950,45100,45100,45100,45100,0
+20250325,154500,19315758950,45100,45100,45100,45100,0
+20250325,154400,19315758950,45100,45100,45100,45100,0
+20250325,154300,19315758950,45100,45100,45100,45100,0
+20250325,154200,19315758950,45100,45100,45100,45100,0
+20250325,154100,19315758950,45100,45100,45100,45100,0
+20250325,154000,19315758950,45100,45100,45100,45100,0
+20250325,153900,19315758950,45100,45100,45100,45100,0
+20250325,153800,19315758950,45100,45100,45100,45100,0
+20250325,153700,19315758950,45100,45100,45100,45100,0
+20250325,153600,19315758950,45100,45100,45100,45100,0
+20250325,153500,19315758950,45100,45100,45100,45100,0
+20250325,153400,19315758950,45100,45100,45100,45100,0
+20250325,153300,19315758950,45100,45100,45100,45100,0
+20250325,153200,19315758950,45100,45100,45100,45100,8021
+20250325,153100,19315758950,45100,45100,45100,45100,0
+20250325,153000,19315758950,45100,45100,45100,45100,8021
+20250325,152900,18954011850,45150,45150,45150,45150,0
+20250325,152800,18954011850,45150,45150,45150,45150,0
+20250325,152700,18954011850,45150,45150,45150,45150,0
+20250325,152600,18954011850,45150,45150,45150,45150,0
+20250325,152500,18954011850,45150,45150,45150,45150,0
+20250325,152400,18954011850,45150,45150,45150,45150,0
+20250325,152300,18954011850,45150,45150,45150,45150,0
+20250325,152200,18954011850,45150,45150,45150,45150,0
+20250325,152100,18954011850,45150,45150,45150,45150,0
+20250325,152000,18954011850,45150,45150,45150,45150,0
+20250325,151900,18954011850,45150,45150,45150,45100,937
+20250325,151800,18911729550,45100,45100,45150,45050,1061
+20250325,151700,18863881600,45050,45050,45100,45050,146
+20250325,151600,18857298500,45100,45100,45150,45050,479
+20250325,151500,18835698150,45100,45100,45150,45050,775
+20250325,151400,18800750275,45100,45000,45150,45000,1450
+20250325,151300,18735383975,45000,45100,45100,45000,1312
+20250325,151200,18676287425,45050,45000,45075,45000,384
+20250325,151100,18658989400,45000,45050,45050,45000,2380
+20250325,151000,18551834800,45100,45100,45150,45050,614
+20250325,150900,18524145050,45100,45050,45150,45050,387
+20250325,150800,18506690750,45100,45050,45100,45050,668
+20250325,150700,18476592800,45100,45100,45150,45050,881
+20250325,150600,18436855450,45100,45150,45200,45100,261
+20250325,150500,18425077975,45150,45100,45200,45100,422
+20250325,150400,18406020375,45100,45150,45150,45050,636
+20250325,150300,18377346750,45150,45150,45200,45150,749
+20250325,150200,18343523875,45150,45150,45175,45150,186
+20250325,150100,18335125700,45150,45100,45150,45100,621
+20250325,150000,18307089200,45100,45050,45150,45050,337
+20250325,145900,18291887800,45050,45050,45050,45050,517
+20250325,145800,18268596950,45050,45050,45100,45050,124
+20250325,145700,18263008200,45100,45100,45150,45050,477
+20250325,145600,18241503500,45100,45100,45150,45100,229
+20250325,145500,18231175500,45100,45150,45150,45100,236
+20250325,145400,18220524200,45200,45150,45200,45150,635
+20250325,145300,18191846150,45150,45200,45200,45150,383
+20250325,145200,18174548650,45150,45100,45200,45100,279
+20250325,145100,18161951350,45100,45150,45200,45000,3452
+20250325,145000,18006307550,45150,45200,45200,45150,321
+20250325,144900,17991814325,45150,45200,45250,45100,743
+20250325,144800,17958290475,45250,45150,45250,45150,1230
+20250325,144700,17902746675,45250,45200,45250,45200,669
+20250325,144600,17872507825,45250,45250,45300,45200,314
+20250325,144500,17858294825,45250,45300,45300,45200,819
+20250325,144400,17821243175,45250,45300,45300,45250,76
+20250325,144300,17817801175,45250,45300,45300,45250,197
+20250325,144200,17808879225,45250,45300,45350,45250,538
+20250325,144100,17784511175,45300,45350,45350,45300,190
+20250325,144000,17775903950,45300,45250,45350,45250,367
+20250325,143900,17759279200,45300,45250,45300,45150,544
+20250325,143800,17734675400,45300,45250,45300,45200,130
+20250325,143700,17728793250,45300,45250,45300,45200,209
+20250325,143600,17719339000,45200,45200,45300,45100,491
+20250325,143500,17697160700,45200,45200,45200,45200,62
+20250325,143400,17694358300,45200,45250,45300,45200,150
+20250325,143300,17687572300,45200,45200,45300,45100,438
+20250325,143200,17667774750,45200,45200,45250,45100,752
+20250325,143100,17633827650,45200,45250,45300,45200,175
+20250325,143000,17625914450,45300,45300,45300,45150,837
+20250325,142900,17588040650,45250,45200,45300,45200,1115
+20250325,142800,17537613500,45225,45250,45250,45200,95
+20250325,142700,17533318850,45200,45050,45200,45050,1518
+20250325,142600,17464832500,45050,45050,45100,45050,160
+20250325,142500,17457624450,45050,45100,45100,45050,105
+20250325,142400,17452894100,45050,45050,45100,45000,673
+20250325,142300,17422583650,45050,45050,45100,45050,235
+20250325,142200,17411996750,45050,45100,45100,45050,110
+20250325,142100,17407040350,45100,45100,45150,45000,686
+20250325,142000,17376125825,45050,45200,45250,45050,1481
+20250325,141900,17309278425,45200,45150,45250,45150,226
+20250325,141800,17299066525,45150,45150,45300,45150,590
+20250325,141700,17272411275,45300,45150,45300,45150,616
+20250325,141600,17244553350,45150,45150,45200,45150,199
+20250325,141500,17235566975,45150,45150,45200,45050,656
+20250325,141400,17205968025,45200,45050,45200,45050,334
+20250325,141300,17190898025,45050,45100,45150,45050,200
+20250325,141200,17181882325,45050,45050,45150,45000,623
+20250325,141100,17153815325,45050,45050,45100,45050,324
+20250325,141000,17139208375,45050,45100,45100,45050,285
+20250325,140900,17126363925,45150,45200,45250,45150,1206
+20250325,140800,17071847825,45200,45200,45250,45200,104
+20250325,140700,17067146975,45200,45100,45250,45050,788
+20250325,140600,17031543675,45050,45100,45150,45000,816
+20250325,140500,16994768675,45100,45050,45100,45050,248
+20250325,140400,16983589525,45050,45000,45050,45000,89
+20250325,140300,16979581775,45000,45050,45200,45000,728
+20250325,140200,16946784525,45050,45050,45100,45050,134
+20250325,140100,16940747775,45050,44950,45050,44900,633
+20250325,140000,16912265375,44950,44950,45000,44900,1114
+20250325,135900,16862212025,45000,44950,45000,44950,600
+20250325,135800,16835236500,44950,44950,44950,44950,323
+20250325,135700,16820717650,44950,44950,45000,44950,909
+20250325,135600,16779854375,44950,45000,45000,44950,419
+20250325,135500,16761006875,45000,45050,45050,45000,412
+20250325,135400,16742457675,45050,45100,45150,45050,840
+20250325,135300,16704588150,45100,45100,45125,45100,134
+20250325,135200,16698544725,45100,45100,45100,45100,50
+20250325,135100,16696289725,45100,45150,45200,45050,748
+20250325,135000,16662527975,45150,45150,45150,45150,86
+20250325,134900,16658645075,45200,45150,45200,45150,172
+20250325,134800,16650879225,45150,45200,45250,45100,836
+20250325,134700,16613092325,45200,45200,45250,45200,182
+20250325,134600,16604863475,45200,45100,45250,45050,160
+20250325,134500,16597636925,45100,45050,45200,45050,553
+20250325,134400,16572703525,45150,45050,45150,45050,240
+20250325,134300,16561886225,45050,45050,45100,45000,190
+20250325,134200,16553326775,45050,45000,45050,44950,495
+20250325,134100,16531059975,45000,44950,45000,44950,236
+20250325,134000,16520449525,45000,45000,45000,45000,497
+20250325,133900,16498084525,45000,44950,45000,44900,638
+20250325,133800,16469403825,44950,44950,45000,44950,786
+20250325,133700,16434058825,44950,45000,45050,44950,627
+20250325,133600,16405867775,44950,45150,45200,44950,777
+20250325,133500,16370869525,45200,45200,45200,45150,91
+20250325,133400,16366758675,45150,45200,45300,45100,532
+20250325,133300,16342687425,45150,45300,45350,45150,627
+20250325,133200,16314300975,45300,45300,45300,45300,66
+20250325,133100,16311311175,45300,45350,45400,45200,872
+20250325,133000,16271773025,45350,45250,45400,45225,1446
+20250325,132900,16206249175,45225,45250,45250,45225,80
+20250325,132800,16202630325,45250,45200,45250,45175,896
+20250325,132700,16162131675,45175,45025,45200,45025,838
+20250325,132600,16124348125,45025,44975,45050,44975,1213
+20250325,132500,16069767250,44975,44950,44975,44950,1068
+20250325,132400,16021756525,44950,45000,45050,44950,2661
+20250325,132300,15902015100,45000,45000,45050,45000,400
+20250325,132200,15884012200,45000,45000,45050,45000,515
+20250325,132100,15860836750,45000,45050,45100,45000,1311
+20250325,132000,15801774450,45050,45050,45100,45050,2811
+20250325,131900,15675136150,45050,45050,45100,45050,285
+20250325,131800,15662291700,45050,45100,45150,45050,578
+20250325,131700,15636238475,45100,45100,45150,45100,322
+20250325,131600,15621715975,45100,45100,45100,45100,182
+20250325,131500,15613507775,45100,45150,45200,45100,654
+20250325,131400,15583995225,45150,45200,45200,45150,114
+20250325,131300,15578844375,45200,45100,45250,45100,129
+20250325,131200,15573019225,45100,45200,45200,45100,548
+20250325,131100,15548290775,45200,45200,45250,45150,225
+20250325,131000,15538116025,45250,45150,45250,45150,164
+20250325,130900,15530707025,45150,45150,45200,45100,575
+20250325,130800,15504746725,45200,45150,45200,45150,134
+20250325,130700,15498693575,45150,45150,45150,45150,139
+20250325,130600,15492417725,45150,45150,45200,45100,531
+20250325,130500,15468452425,45150,45150,45150,45150,137
+20250325,130400,15462266875,45150,45200,45250,45150,324
+20250325,130300,15447625875,45200,45200,45200,45150,490
+20250325,130200,15425498375,45200,45200,45200,45150,166
+20250325,130100,15417997725,45200,45150,45200,45150,446
+20250325,130000,15397841675,45150,45150,45200,45150,574
+20250325,125900,15371924675,45150,45200,45200,45150,115
+20250325,125800,15366732275,45150,45150,45150,45150,422
+20250325,125700,15347678975,45150,45200,45250,45150,474
+20250325,125600,15326269800,45200,45250,45250,45200,408
+20250325,125500,15307820600,45250,45300,45350,45250,914
+20250325,125400,15266418200,45350,45350,45400,45300,478
+20250325,125300,15244758400,45350,45400,45400,45350,529
+20250325,125200,15220742150,45450,45400,45450,45400,173
+20250325,125100,15212887900,45400,45400,45500,45400,398
+20250325,125000,15194817400,45450,45400,45500,45400,349
+20250325,124900,15178951650,45400,45400,45400,45400,176
+20250325,124800,15170961250,45400,45450,45500,45400,436
+20250325,124700,15151148800,45450,45500,45500,45450,210
+20250325,124600,15141603950,45450,45450,45500,45450,282
+20250325,124500,15128782050,45450,45450,45500,45450,647
+20250325,124400,15099375400,45500,45450,45500,45450,198
+20250325,124300,15090371000,45450,45450,45475,45450,120
+20250325,124200,15084916975,45475,45500,45525,45450,620
+20250325,124100,15056709600,45500,45550,45600,45500,636
+20250325,124000,15027741075,45575,45600,45650,45550,1404
+20250325,123900,14963735500,45600,45550,45600,45500,1527
+20250325,123800,14894152175,45500,45550,45550,45500,214
+20250325,123700,14884409425,45500,45500,45550,45500,162
+20250325,123600,14877038325,45500,45550,45550,45450,839
+20250325,123500,14838863225,45500,45500,45550,45500,217
+20250325,123400,14828989675,45500,45400,45500,45350,410
+20250325,123300,14810360475,45450,45500,45550,45350,861
+20250325,123200,14771220675,45500,45400,45500,45300,902
+20250325,123100,14730307425,45350,45350,45350,45300,615
+20250325,123000,14702421425,45300,45350,45350,45300,99
+20250325,122900,14697936025,45300,45300,45350,45300,542
+20250325,122800,14673383175,45350,45300,45350,45250,531
+20250325,122700,14649323525,45300,45300,45350,45250,344
+20250325,122600,14633745675,45250,45300,45400,45250,1092
+20250325,122500,14584291575,45300,45250,45300,45250,576
+20250325,122400,14558227525,45250,45300,45300,45250,71
+20250325,122300,14555013975,45250,45250,45300,45250,656
+20250325,122200,14525329925,45250,45250,45250,45250,135
+20250325,122100,14519221175,45250,45250,45300,45150,175
+20250325,122000,14511314425,45250,45250,45300,45150,515
+20250325,121900,14488036125,45300,45300,45300,45250,131
+20250325,121800,14482107925,45300,45300,45350,45250,543
+20250325,121700,14457503025,45250,45250,45400,45150,584
+20250325,121600,14431101975,45250,45200,45450,45200,2334
+20250325,121500,14325214625,45200,45150,45250,45150,380
+20250325,121400,14308052475,45150,45100,45150,45100,705
+20250325,121300,14276256775,45150,45150,45150,45100,255
+20250325,121200,14264753925,45150,45200,45200,45100,84
+20250325,121100,14260961225,45200,45200,45200,45100,586
+20250325,121000,14234515325,45150,45150,45200,45150,220
+20250325,120900,14224579425,45150,45200,45200,45150,244
+20250325,120800,14213556575,45175,45200,45225,45150,671
+20250325,120700,14183231075,45200,45250,45275,45200,641
+20250325,120600,14154228100,45250,45250,45275,45250,51
+20250325,120500,14151920000,45250,45250,45275,45250,507
+20250325,120400,14128978150,45275,45250,45275,45250,67
+20250325,120300,14125946375,45275,45300,45350,45250,148
+20250325,120200,14119244675,45350,45300,45350,45250,578
+20250325,120100,14093055675,45300,45300,45350,45250,220
+20250325,120000,14083090775,45300,45250,45350,45200,491
+20250325,115900,14060862275,45300,45200,45300,45150,753
+20250325,115800,14026820775,45250,45200,45300,45200,342
+20250325,115700,14011357925,45250,45200,45250,45200,278
+20250325,115600,13998785175,45200,45150,45250,45150,756
+20250325,115500,13964633975,45150,45150,45200,45150,233
+20250325,115400,13954112925,45150,45250,45250,45150,155
+20250325,115300,13947110725,45200,45150,45200,45150,619
+20250325,115200,13919152775,45150,45150,45200,45150,243
+20250325,115100,13908175525,45200,45050,45200,45050,417
+20250325,115000,13889367575,45050,45100,45100,44950,570
+20250325,114900,13863689675,45100,45100,45150,45100,70
+20250325,114800,13860532575,45150,45050,45150,45000,139
+20250325,114700,13854269325,45000,45000,45050,44950,661
+20250325,114600,13824526175,45000,45000,45150,45000,879
+20250325,114500,13784947675,44950,45000,45150,44950,518
+20250325,114400,13761608725,44950,44950,45000,44900,995
+20250325,114300,13716893925,44950,44900,45000,44900,298
+20250325,114200,13703499325,44950,44950,44950,44850,360
+20250325,114100,13687322675,44850,45050,45100,44800,9802
+20250325,114000,13247003975,45050,45100,45100,45050,431
+20250325,113900,13227581975,45100,45100,45100,45050,703
+20250325,113800,13195880825,45050,45100,45100,45050,764
+20250325,113700,13161461975,45100,45100,45150,45050,490
+20250325,113600,13139366175,45100,45100,45150,45050,810
+20250325,113500,13102836725,45100,45150,45150,45050,738
+20250325,113400,13069563875,45100,45100,45150,45050,566
+20250325,113300,13044045075,45100,45100,45100,45050,289
+20250325,113200,13031019725,45100,45150,45150,45050,859
+20250325,113100,12992312725,45100,45100,45150,45100,259
+20250325,113000,12980631450,45100,45050,45150,45000,2561
+20250325,112900,12865339325,45050,45050,45150,45050,1351
+20250325,112800,12804460475,45050,45100,45150,45050,1249
+20250325,112700,12748136225,45150,45150,45200,45100,175
+20250325,112600,12740240975,45150,45150,45150,45050,1048
+20250325,112500,12692965375,45150,45050,45150,45000,955
+20250325,112400,12649911225,45000,45150,45150,45000,1196
+20250325,112300,12596026675,45100,45050,45150,45000,7939
+20250325,112200,12238545800,45050,45200,45200,45050,3579
+20250325,112100,12077080200,45150,45300,45325,45150,6438
+20250325,112000,11785742425,45350,45350,45350,45300,653
+20250325,111900,11756157675,45350,45350,45400,45350,1694
+20250325,111800,11679328375,45350,45400,45400,45350,494
+20250325,111700,11656907725,45450,45450,45450,45350,1266
+20250325,111600,11599451325,45400,45450,45450,45400,387
+20250325,111500,11581874050,45400,45400,45450,45350,769
+20250325,111400,11546960250,45400,45500,45550,45400,1740
+20250325,111300,11467910000,45500,45450,45550,45450,233
+20250325,111200,11457308375,45450,45450,45500,45450,493
+20250325,111100,11434887475,45450,45450,45500,45350,690
+20250325,111000,11403545800,45450,45400,45450,45350,610
+20250325,110900,11375831400,45400,45350,45450,45300,1519
+20250325,110800,11306929250,45400,45350,45400,45350,993
+20250325,110700,11261891300,45400,45400,45450,45350,3670
+20250325,110600,11095425575,45400,45400,45450,45350,1044
+20250325,110500,11048034825,45400,45450,45500,45400,6147
+20250325,110400,10768802725,45500,45500,45550,45450,707
+20250325,110300,10736635825,45500,45500,45600,45500,243
+20250325,110200,10725569825,45500,45500,45550,45450,617
+20250325,110100,10697498000,45500,45500,45550,45500,1334
+20250325,110000,10636785100,45500,45550,45550,45450,434
+20250325,105900,10617027800,45550,45550,45650,45450,1540
+20250325,105800,10546879350,45500,45550,45650,45500,2495
+20250325,105700,10433278500,45550,45650,45700,45550,5160
+20250325,105600,10198021000,45650,45650,45700,45650,629
+20250325,105500,10169303200,45650,45700,45700,45650,318
+20250325,105400,10154778675,45700,45650,45700,45625,1729
+20250325,105300,10075791975,45625,45650,45700,45600,2349
+20250325,105200,9968581150,45700,45750,45750,45650,3033
+20250325,105100,9829972800,45750,45750,45750,45700,1173
+20250325,105000,9776349100,45750,45775,45800,45750,1003
+20250325,104900,9730461500,45800,45750,45800,45750,1940
+20250325,104800,9641704875,45800,45850,45850,45750,244
+20250325,104700,9630530975,45800,45850,45900,45750,2583
+20250325,104600,9512192475,45900,45875,45900,45850,143
+20250325,104500,9505632525,45900,45850,45900,45850,396
+20250325,104400,9487459100,45850,45850,45900,45850,774
+20250325,104300,9451967800,45850,45850,45900,45850,251
+20250325,104200,9440456700,45850,45750,45900,45750,1129
+20250325,104100,9388729600,45800,45800,45850,45750,4548
+20250325,104000,9180436400,45800,45800,45850,45800,727
+20250325,103900,9147136175,45850,45850,45850,45800,448
+20250325,103800,9126599375,45850,45900,45950,45800,5468
+20250325,103700,8875811925,45900,45900,45950,45900,410
+20250325,103600,8856992225,45950,46000,46000,45900,305
+20250325,103500,8842974125,45950,45900,46000,45900,1389
+20250325,103400,8779173975,46000,45950,46000,45900,154
+20250325,103300,8772099125,45950,45925,45975,45850,3536
+20250325,103200,8609772675,45925,45900,45950,45900,468
+20250325,103100,8588290750,45900,46000,46000,45900,215
+20250325,103000,8578421225,45900,45950,46000,45900,812
+20250325,102900,8541101875,46000,46000,46000,45900,910
+20250325,102800,8499267075,46000,45950,46000,45950,230
+20250325,102700,8488693375,45850,45850,45950,45850,525
+20250325,102600,8464610375,45850,45850,45950,45800,4221
+20250325,102500,8270812175,45850,45850,45850,45800,1505
+20250325,102400,8201809775,45875,45850,45900,45850,1536
+20250325,102300,8131382900,45850,45950,46000,45850,4354
+20250325,102200,7931444500,45950,45950,46000,45950,942
+20250325,102100,7888135950,45950,46000,46000,45950,462
+20250325,102000,7866901150,46000,46050,46050,46000,694
+20250325,101900,7834977050,46000,46000,46050,46000,76
+20250325,101800,7831480450,46000,45975,46050,45975,358
+20250325,101700,7815012275,46000,46050,46100,46000,3608
+20250325,101600,7648985325,46050,46050,46100,46050,320
+20250325,101500,7634241975,46050,46150,46150,46050,1515
+20250325,101400,7564471725,46100,46300,46300,46050,6011
+20250325,101300,7286916225,46325,46250,46325,46250,108
+20250325,101200,7281915550,46250,46250,46350,46250,292
+20250325,101100,7268399025,46250,46250,46250,46250,423
+20250325,101000,7248835275,46250,46150,46275,46150,559
+20250325,100900,7222995925,46200,46200,46200,46150,801
+20250325,100800,7186028125,46150,46150,46200,46150,432
+20250325,100700,7166091225,46150,46150,46150,46100,1171
+20250325,100600,7112056025,46150,46100,46150,46100,488
+20250325,100500,7089549225,46100,46150,46200,46100,986
+20250325,100400,7044065275,46150,46200,46200,46150,425
+20250325,100300,7024431475,46200,46200,46200,46150,184
+20250325,100200,7015933225,46150,46150,46200,46150,430
+20250325,100100,6996081525,46200,46250,46300,46150,1274
+20250325,100000,6937197675,46300,46200,46300,46200,242
+20250325,095900,6926002925,46250,46200,46250,46200,389
+20250325,095800,6908031075,46200,46200,46300,46200,149
+20250325,095700,6901142325,46200,46250,46300,46200,890
+20250325,095600,6859962925,46250,46250,46350,46250,257
+20250325,095500,6848065775,46250,46150,46275,46150,117
+20250325,095400,6842658325,46100,46100,46150,46050,1940
+20250325,095300,6753209325,46150,46200,46200,46100,2180
+20250325,095200,6652638675,46200,46325,46325,46200,1719
+20250325,095100,6573130925,46325,46250,46350,46250,344
+20250325,095000,6557208500,46200,46250,46300,46200,443
+20250325,094900,6536721700,46250,46250,46300,46200,246
+20250325,094800,6525341825,46250,46250,46250,46200,521
+20250325,094700,6501255675,46250,46300,46300,46200,626
+20250325,094600,6472305275,46250,46250,46300,46250,613
+20250325,094500,6443951775,46250,46300,46300,46250,366
+20250325,094400,6427017975,46300,46400,46450,46300,2741
+20250325,094300,6299928725,46400,46450,46500,46400,323
+20250325,094200,6284929375,46400,46550,46800,46350,3062
+20250325,094100,6142611875,46550,46300,46600,46300,2120
+20250325,094000,6044051975,46300,46250,46350,46200,444
+20250325,093900,6023499775,46250,46250,46300,46100,2001
+20250325,093800,5931144025,46250,46250,46350,46150,1138
+20250325,093700,5878492225,46200,46100,46200,46100,1392
+20250325,093600,5814242125,46100,46200,46250,46050,1817
+20250325,093500,5730453425,46200,46250,46300,46100,664
+20250325,093400,5699779975,46150,46050,46300,46000,1561
+20250325,093300,5627746975,46050,45950,46250,45750,2800
+20250325,093200,5498849425,45950,46050,46100,45750,9052
+20250325,093100,5083438425,46000,46400,46450,46000,12866
+20250325,093000,4489713475,46400,46500,46600,46300,5727
+20250325,092900,4223571275,46550,46600,46650,46500,2620
+20250325,092800,4101557625,46600,46550,46650,46550,2017
+20250325,092700,4007611375,46550,46850,46950,46550,20828
+20250325,092600,3035539975,46900,46950,46950,46750,4699
+20250325,092500,2815491525,46950,47050,47050,46850,582
+20250325,092400,2788173825,47000,46850,47050,46850,804
+20250325,092300,2750423925,46900,46850,46900,46850,901
+20250325,092200,2708185575,46850,46900,46900,46850,700
+20250325,092100,2675381675,46850,46900,47000,46850,1300
+20250325,092000,2614411425,46950,46950,47050,46850,534
+20250325,091900,2589370550,46950,47200,47200,46825,3331
+20250325,091800,2433162150,47250,46900,47300,46850,4945
+20250325,091700,2199854850,46900,46900,47000,46850,597
+20250325,091600,2171855850,46900,46950,47000,46900,2498
+20250325,091500,2054661850,46950,47000,47000,46900,851
+20250325,091400,2014698250,46950,47000,47050,46900,4666
+20250325,091300,1795493850,47000,47050,47100,47000,1309
+20250325,091200,1733935500,47050,47150,47150,47050,1578
+20250325,091100,1659684450,47150,47175,47200,47100,2544
+20250325,091000,1539797625,47200,47150,47200,47150,630
+20250325,090900,1510074050,47200,47175,47200,47100,568
+20250325,090800,1483284100,47150,47100,47200,47050,541
+20250325,090700,1457802800,47000,46950,47100,46850,4217
+20250325,090600,1259819375,46900,47250,47250,46900,5652
+20250325,090500,994180125,47200,47400,47450,47200,3326
+20250325,090400,836747025,47450,47550,47550,47400,1947
+20250325,090300,744354125,47500,47750,47750,47450,1151
+20250325,090200,689665775,47600,47600,47600,47400,2200
+20250325,090100,585218525,47600,48250,48250,47600,7584
+20250325,090000,221714925,48200,47900,48200,47900,4619

000990/min/candle-20250326.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183200,11551190425,44700,44700,44700,44700,10142
+20250326,183100,11551190425,44700,44700,44700,44700,0
+20250326,183000,11551190425,44700,44700,44700,44700,0
+20250326,182900,11551190425,44700,44700,44700,44700,0
+20250326,182800,11551190425,44700,44700,44700,44700,0
+20250326,182700,11551190425,44700,44700,44700,44700,0
+20250326,182600,11551190425,44700,44700,44700,44700,0
+20250326,182500,11551190425,44700,44700,44700,44700,0
+20250326,182400,11551190425,44700,44700,44700,44700,0
+20250326,182300,11551190425,44700,44700,44700,44700,0
+20250326,182200,11551190425,44700,44700,44700,44700,0
+20250326,182100,11551190425,44700,44700,44700,44700,0
+20250326,182000,11551190425,44700,44700,44700,44700,0
+20250326,181900,11551190425,44700,44700,44700,44700,0
+20250326,181800,11551190425,44700,44700,44700,44700,0
+20250326,181700,11551190425,44700,44700,44700,44700,0
+20250326,181600,11551190425,44700,44700,44700,44700,0
+20250326,181500,11551190425,44700,44700,44700,44700,0
+20250326,181400,11551190425,44700,44700,44700,44700,0
+20250326,181300,11551190425,44700,44700,44700,44700,0
+20250326,181200,11551190425,44700,44700,44700,44700,0
+20250326,181100,11551190425,44700,44700,44700,44700,0
+20250326,181000,11551190425,44700,44700,44700,44700,0
+20250326,180900,11551190425,44700,44700,44700,44700,0
+20250326,180800,11551190425,44700,44700,44700,44700,0
+20250326,180700,11551190425,44700,44700,44700,44700,0
+20250326,180600,11551190425,44700,44700,44700,44700,0
+20250326,180500,11551190425,44700,44700,44700,44700,0
+20250326,180400,11551190425,44700,44700,44700,44700,0
+20250326,180300,11551190425,44700,44700,44700,44700,0
+20250326,180200,11551190425,44700,44700,44700,44700,10142
+20250326,180100,11551190425,44700,44700,44700,44700,0
+20250326,180000,11551190425,44700,44700,44700,44700,0
+20250326,175900,11551190425,44700,44700,44700,44700,0
+20250326,175800,11551190425,44700,44700,44700,44700,0
+20250326,175700,11551190425,44700,44700,44700,44700,0
+20250326,175600,11551190425,44700,44700,44700,44700,0
+20250326,175500,11551190425,44700,44700,44700,44700,0
+20250326,175400,11551190425,44700,44700,44700,44700,0
+20250326,175300,11551190425,44700,44700,44700,44700,0
+20250326,175200,11551190425,44700,44700,44700,44700,0
+20250326,175100,11551190425,44700,44700,44700,44700,0
+20250326,175000,11551190425,44700,44700,44700,44700,0
+20250326,174900,11551190425,44700,44700,44700,44700,0
+20250326,174800,11551190425,44700,44700,44700,44700,0
+20250326,174700,11551190425,44700,44700,44700,44700,0
+20250326,174600,11551190425,44700,44700,44700,44700,0
+20250326,174500,11551190425,44700,44700,44700,44700,0
+20250326,174400,11551190425,44700,44700,44700,44700,0
+20250326,174300,11551190425,44700,44700,44700,44700,0
+20250326,174200,11551190425,44700,44700,44700,44700,0
+20250326,174100,11551190425,44700,44700,44700,44700,0
+20250326,174000,11551190425,44700,44700,44700,44700,0
+20250326,173900,11551190425,44700,44700,44700,44700,0
+20250326,173800,11551190425,44700,44700,44700,44700,0
+20250326,173700,11551190425,44700,44700,44700,44700,0
+20250326,173600,11551190425,44700,44700,44700,44700,0
+20250326,173500,11551190425,44700,44700,44700,44700,0
+20250326,173400,11551190425,44700,44700,44700,44700,0
+20250326,173300,11551190425,44700,44700,44700,44700,0
+20250326,173200,11551190425,44700,44700,44700,44700,10142
+20250326,173100,11551190425,44700,44700,44700,44700,0
+20250326,173000,11551190425,44700,44700,44700,44700,0
+20250326,172900,11551190425,44700,44700,44700,44700,0
+20250326,172800,11551190425,44700,44700,44700,44700,0
+20250326,172700,11551190425,44700,44700,44700,44700,0
+20250326,172600,11551190425,44700,44700,44700,44700,0
+20250326,172500,11551190425,44700,44700,44700,44700,0
+20250326,172400,11551190425,44700,44700,44700,44700,0
+20250326,172300,11551190425,44700,44700,44700,44700,0
+20250326,172200,11551190425,44700,44700,44700,44700,0
+20250326,172100,11551190425,44700,44700,44700,44700,0
+20250326,172000,11551190425,44700,44700,44700,44700,0
+20250326,171900,11551190425,44700,44700,44700,44700,0
+20250326,171800,11551190425,44700,44700,44700,44700,0
+20250326,171700,11551190425,44700,44700,44700,44700,0
+20250326,171600,11551190425,44700,44700,44700,44700,0
+20250326,171500,11551190425,44700,44700,44700,44700,0
+20250326,171400,11551190425,44700,44700,44700,44700,0
+20250326,171300,11551190425,44700,44700,44700,44700,0
+20250326,171200,11551190425,44700,44700,44700,44700,0
+20250326,171100,11551190425,44700,44700,44700,44700,0
+20250326,171000,11551190425,44700,44700,44700,44700,0
+20250326,170900,11551190425,44700,44700,44700,44700,0
+20250326,170800,11551190425,44700,44700,44700,44700,0
+20250326,170700,11551190425,44700,44700,44700,44700,0
+20250326,170600,11551190425,44700,44700,44700,44700,0
+20250326,170500,11551190425,44700,44700,44700,44700,0
+20250326,170400,11551190425,44700,44700,44700,44700,0
+20250326,170300,11551190425,44700,44700,44700,44700,0
+20250326,170200,11551190425,44700,44700,44700,44700,10142
+20250326,170100,11551190425,44700,44700,44700,44700,0
+20250326,170000,11551190425,44700,44700,44700,44700,0
+20250326,165900,11551190425,44700,44700,44700,44700,0
+20250326,165800,11551190425,44700,44700,44700,44700,0
+20250326,165700,11551190425,44700,44700,44700,44700,0
+20250326,165600,11551190425,44700,44700,44700,44700,0
+20250326,165500,11551190425,44700,44700,44700,44700,0
+20250326,165400,11551190425,44700,44700,44700,44700,0
+20250326,165300,11551190425,44700,44700,44700,44700,0
+20250326,165200,11551190425,44700,44700,44700,44700,0
+20250326,165100,11551190425,44700,44700,44700,44700,0
+20250326,165000,11551190425,44700,44700,44700,44700,0
+20250326,164900,11551190425,44700,44700,44700,44700,0
+20250326,164800,11551190425,44700,44700,44700,44700,0
+20250326,164700,11551190425,44700,44700,44700,44700,0
+20250326,164600,11551190425,44700,44700,44700,44700,0
+20250326,164500,11551190425,44700,44700,44700,44700,0
+20250326,164400,11551190425,44700,44700,44700,44700,0
+20250326,164300,11551190425,44700,44700,44700,44700,0
+20250326,164200,11551190425,44700,44700,44700,44700,0
+20250326,164100,11551190425,44700,44700,44700,44700,0
+20250326,164000,11551190425,44700,44700,44700,44700,0
+20250326,163900,11551190425,44700,44700,44700,44700,0
+20250326,163800,11551190425,44700,44700,44700,44700,0
+20250326,163700,11551190425,44700,44700,44700,44700,0
+20250326,163600,11551190425,44700,44700,44700,44700,0
+20250326,163500,11551190425,44700,44700,44700,44700,0
+20250326,163400,11551190425,44700,44700,44700,44700,0
+20250326,163300,11551190425,44700,44700,44700,44700,0
+20250326,163200,11551190425,44700,44700,44700,44700,10142
+20250326,163100,11551190425,44700,44700,44700,44700,0
+20250326,163000,11551190425,44700,44700,44700,44700,0
+20250326,162900,11551190425,44700,44700,44700,44700,0
+20250326,162800,11551190425,44700,44700,44700,44700,0
+20250326,162700,11551190425,44700,44700,44700,44700,0
+20250326,162600,11551190425,44700,44700,44700,44700,0
+20250326,162500,11551190425,44700,44700,44700,44700,0
+20250326,162400,11551190425,44700,44700,44700,44700,0
+20250326,162300,11551190425,44700,44700,44700,44700,0
+20250326,162200,11551190425,44700,44700,44700,44700,0
+20250326,162100,11551190425,44700,44700,44700,44700,0
+20250326,162000,11551190425,44700,44700,44700,44700,0
+20250326,161900,11551190425,44700,44700,44700,44700,0
+20250326,161800,11551190425,44700,44700,44700,44700,0
+20250326,161700,11551190425,44700,44700,44700,44700,0
+20250326,161600,11551190425,44700,44700,44700,44700,0
+20250326,161500,11551190425,44700,44700,44700,44700,0
+20250326,161400,11551190425,44700,44700,44700,44700,0
+20250326,161300,11551190425,44700,44700,44700,44700,0
+20250326,161200,11551190425,44700,44700,44700,44700,0
+20250326,161100,11551190425,44700,44700,44700,44700,0
+20250326,161000,11551190425,44700,44700,44700,44700,0
+20250326,160900,11551190425,44700,44700,44700,44700,0
+20250326,160800,11551190425,44700,44700,44700,44700,0
+20250326,160700,11551190425,44700,44700,44700,44700,0
+20250326,160600,11551190425,44700,44700,44700,44700,0
+20250326,160500,11551190425,44700,44700,44700,44700,0
+20250326,160400,11551190425,44700,44700,44700,44700,0
+20250326,160300,11551190425,44700,44700,44700,44700,0
+20250326,160200,11551190425,44700,44700,44700,44700,10142
+20250326,160100,11551190425,44700,44700,44700,44700,0
+20250326,160000,11551190425,44700,44700,44700,44700,0
+20250326,155900,11551190425,44700,44700,44700,44700,0
+20250326,155800,11551190425,44700,44700,44700,44700,0
+20250326,155700,11551190425,44700,44700,44700,44700,0
+20250326,155600,11551190425,44700,44700,44700,44700,0
+20250326,155500,11551190425,44700,44700,44700,44700,0
+20250326,155400,11551190425,44700,44700,44700,44700,0
+20250326,155300,11551190425,44700,44700,44700,44700,0
+20250326,155200,11551190425,44700,44700,44700,44700,0
+20250326,155100,11551190425,44700,44700,44700,44700,0
+20250326,155000,11551190425,44700,44700,44700,44700,0
+20250326,154900,11551190425,44700,44700,44700,44700,0
+20250326,154800,11551190425,44700,44700,44700,44700,0
+20250326,154700,11551190425,44700,44700,44700,44700,0
+20250326,154600,11551190425,44700,44700,44700,44700,0
+20250326,154500,11551190425,44700,44700,44700,44700,0
+20250326,154400,11551190425,44700,44700,44700,44700,0
+20250326,154300,11551190425,44700,44700,44700,44700,0
+20250326,154200,11551190425,44700,44700,44700,44700,0
+20250326,154100,11551190425,44700,44700,44700,44700,0
+20250326,154000,11551190425,44700,44700,44700,44700,0
+20250326,153900,11551190425,44700,44700,44700,44700,0
+20250326,153800,11551190425,44700,44700,44700,44700,0
+20250326,153700,11551190425,44700,44700,44700,44700,0
+20250326,153600,11551190425,44700,44700,44700,44700,0
+20250326,153500,11551190425,44700,44700,44700,44700,0
+20250326,153400,11551190425,44700,44700,44700,44700,0
+20250326,153300,11551190425,44700,44700,44700,44700,0
+20250326,153200,11551190425,44700,44700,44700,44700,10142
+20250326,153100,11551190425,44700,44700,44700,44700,0
+20250326,153000,11551190425,44700,44700,44700,44700,10142
+20250326,152900,11097843025,44700,44700,44700,44700,0
+20250326,152800,11097843025,44700,44700,44700,44700,0
+20250326,152700,11097843025,44700,44700,44700,44700,0
+20250326,152600,11097843025,44700,44700,44700,44700,0
+20250326,152500,11097843025,44700,44700,44700,44700,0
+20250326,152400,11097843025,44700,44700,44700,44700,0
+20250326,152300,11097843025,44700,44700,44700,44700,0
+20250326,152200,11097843025,44700,44700,44700,44700,0
+20250326,152100,11097843025,44700,44700,44700,44700,0
+20250326,152000,11097843025,44700,44700,44700,44700,0
+20250326,151900,11097843025,44700,44700,44800,44650,633
+20250326,151800,11069564025,44700,44650,44750,44600,3066
+20250326,151700,10932737375,44650,44650,44750,44650,2879
+20250326,151600,10804158575,44700,44650,44800,44600,4149
+20250326,151500,10618738075,44700,44700,44800,44650,2299
+20250326,151400,10515893075,44750,44700,44850,44700,3709
+20250326,151300,10349902475,44750,44750,44800,44750,2881
+20250326,151200,10220962975,44750,44800,44800,44700,2727
+20250326,151100,10098910425,44800,44900,44950,44800,2032
+20250326,151000,10007704775,44950,44950,45000,44900,5097
+20250326,150900,9778679575,45000,45000,45000,44900,964
+20250326,150800,9735309875,45000,45000,45000,44900,653
+20250326,150700,9705936375,45000,44850,45000,44800,1919
+20250326,150600,9619775125,44850,44700,44850,44700,893
+20250326,150500,9579792425,44700,44650,44700,44650,920
+20250326,150400,9538678775,44700,44650,44700,44650,279
+20250326,150300,9526221225,44650,44750,44750,44650,1010
+20250326,150200,9481069075,44700,44700,44750,44700,1278
+20250326,150100,9423940425,44700,44750,44750,44700,78
+20250326,150000,9420451475,44800,44700,44800,44700,2593
+20250326,145900,9304515075,44700,44650,44700,44650,637
+20250326,145800,9276072275,44650,44600,44700,44600,699
+20250326,145700,9244863375,44600,44650,44650,44600,736
+20250326,145600,9212005675,44650,44650,44700,44650,704
+20250326,145500,9180551575,44650,44650,44700,44650,553
+20250326,145400,9155859225,44700,44650,44700,44650,404
+20250326,145300,9137817325,44650,44600,44700,44600,1862
+20250326,145200,9054684975,44600,44600,44650,44600,1345
+20250326,145100,8994697775,44600,44600,44650,44600,192
+20250326,145000,8986134325,44625,44650,44650,44550,2180
+20250326,144900,8888904125,44675,44650,44700,44650,106
+20250326,144800,8884170875,44650,44675,44700,44650,540
+20250326,144700,8860059375,44700,44650,44700,44650,43
+20250326,144600,8858138925,44650,44650,44700,44650,97
+20250326,144500,8853807700,44650,44675,44675,44600,370
+20250326,144400,8837287625,44700,44700,44725,44650,58
+20250326,144300,8834696150,44750,44700,44750,44700,462
+20250326,144200,8814044475,44700,44700,44750,44700,332
+20250326,144100,8799198725,44750,44650,44750,44650,1230
+20250326,144000,8744271600,44600,44450,44650,44400,1954
+20250326,143900,8657231300,44450,44450,44500,44400,641
+20250326,143800,8628746450,44450,44500,44550,44450,1676
+20250326,143700,8554175700,44500,44500,44550,44500,843
+20250326,143600,8516661325,44550,44500,44550,44500,881
+20250326,143500,8477456175,44500,44500,44550,44500,942
+20250326,143400,8435535025,44550,44550,44550,44500,1051
+20250326,143300,8388714275,44600,44500,44600,44500,598
+20250326,143200,8362086525,44600,44550,44600,44500,1156
+20250326,143100,8310613675,44550,44550,44600,44550,549
+20250326,143000,8286155175,44600,44550,44600,44500,1266
+20250326,142900,8229766675,44550,44500,44550,44500,625
+20250326,142800,8201948950,44500,44550,44600,44500,1786
+20250326,142700,8122395075,44550,44650,44700,44550,2736
+20250326,142600,8000321675,44650,44750,44750,44650,3963
+20250326,142500,7823105525,44750,44800,44850,44750,2119
+20250326,142400,7728196725,44800,44850,44850,44800,920
+20250326,142300,7686979375,44850,44800,44850,44800,435
+20250326,142200,7667477825,44800,44850,44850,44800,384
+20250326,142100,7650263475,44800,44850,44900,44800,288
+20250326,142000,7637350525,44850,44900,44900,44850,1134
+20250326,141900,7586487375,44900,44900,44900,44850,158
+20250326,141800,7579400025,44850,44900,44900,44850,460
+20250326,141700,7558758625,44850,44850,44900,44850,114
+20250326,141600,7553645275,44900,44850,44900,44850,226
+20250326,141500,7543508825,44900,44850,44900,44850,594
+20250326,141400,7516866725,44850,44850,44900,44850,335
+20250326,141300,7501828875,44850,44900,44900,44850,127
+20250326,141200,7496132575,44900,44850,44900,44800,432
+20250326,141100,7476748425,44850,44850,44850,44800,1216
+20250326,141000,7422213275,44850,44900,44900,44850,314
+20250326,140900,7408129425,44850,44850,44900,44850,211
+20250326,140800,7398660625,44900,44875,44900,44850,326
+20250326,140700,7384027300,44900,44900,44900,44850,1271
+20250326,140600,7327009900,44900,44850,44900,44850,134
+20250326,140500,7320995750,44900,44900,44900,44850,375
+20250326,140400,7304165125,44900,44900,44900,44850,1011
+20250326,140300,7258787850,44900,45000,45050,44900,1378
+20250326,140200,7196805100,45000,45050,45050,45000,318
+20250326,140100,7182494275,45050,45050,45100,45000,500
+20250326,140000,7159960075,45050,45100,45150,45050,895
+20250326,135900,7119595275,45100,45150,45150,45100,125
+20250326,135800,7113955975,45150,45150,45200,45150,543
+20250326,135700,7089439025,45200,45150,45200,45150,73
+20250326,135600,7086142225,45150,45100,45150,45100,375
+20250326,135500,7069211975,45100,45100,45150,45100,148
+20250326,135400,7062535575,45150,45050,45200,45025,635
+20250326,135300,7033889125,45025,45000,45050,45000,402
+20250326,135200,7015780900,45025,44950,45025,44950,666
+20250326,135100,6985816375,45000,44950,45000,44950,115
+20250326,135000,6980646400,45000,44950,45000,44950,119
+20250326,134900,6975294475,44950,45000,45000,44950,446
+20250326,134800,6955229750,45000,44975,45000,44975,72
+20250326,134700,6951991350,45000,44950,45000,44950,268
+20250326,134600,6939932450,45000,45000,45050,44975,1843
+20250326,134500,6856991075,45000,45000,45050,45000,167
+20250326,134400,6849473475,45000,45000,45050,45000,215
+20250326,134300,6839793250,45000,45050,45050,45000,357
+20250326,134200,6823727425,45050,45000,45150,45000,68
+20250326,134100,6820662125,45100,45000,45100,45000,273
+20250326,134000,6808365275,45000,45050,45100,45000,614
+20250326,133900,6780695675,45100,45050,45150,45050,204
+20250326,133800,6771495375,45050,45100,45100,45000,731
+20250326,133700,6738556825,45150,45100,45200,45100,617
+20250326,133600,6710706775,45100,45200,45200,45100,302
+20250326,133500,6697082325,45150,45100,45150,45100,3
+20250326,133400,6696946925,45100,45150,45200,45100,385
+20250326,133300,6679552725,45100,45100,45150,45100,314
+20250326,133200,6665390975,45200,45150,45200,45100,349
+20250326,133100,6649633725,45150,45100,45150,45050,655
+20250326,133000,6620092575,45050,45050,45050,45050,152
+20250326,132900,6613244975,45050,45100,45100,45050,487
+20250326,132800,6591304175,45100,45050,45100,45050,103
+20250326,132700,6586663675,45050,45050,45050,45000,656
+20250326,132600,6557113525,45050,45050,45100,45000,462
+20250326,132500,6536315775,45050,45150,45150,45050,783
+20250326,132400,6501015025,45150,45150,45250,45150,582
+20250326,132300,6474734925,45150,45250,45250,45150,629
+20250326,132200,6446294175,45300,45300,45300,45250,629
+20250326,132100,6417817075,45250,45250,45300,45250,103
+20250326,132000,6413154925,45250,45250,45300,45250,83
+20250326,131900,6409397275,45300,45250,45300,45250,200
+20250326,131800,6400345875,45200,45200,45250,45200,99
+20250326,131700,6395869425,45200,45200,45250,45200,637
+20250326,131600,6367076925,45250,45300,45300,45250,605
+20250326,131500,6339685475,45350,45350,45350,45300,240
+20250326,131400,6328810325,45350,45300,45400,45300,403
+20250326,131300,6310535625,45300,45350,45400,45300,546
+20250326,131200,6285775175,45350,45300,45350,45300,82
+20250326,131100,6282059050,45300,45400,45400,45300,336
+20250326,131000,6266823700,45350,45350,45350,45350,409
+20250326,130900,6248275550,45350,45300,45350,45300,64
+20250326,130800,6245374650,45350,45350,45350,45300,616
+20250326,130700,6217466200,45350,45350,45350,45300,61
+20250326,130600,6214702650,45300,45300,45350,45300,102
+20250326,130500,6210080650,45300,45350,45350,45300,94
+20250326,130400,6205821050,45300,45300,45300,45300,52
+20250326,130300,6203465450,45300,45300,45350,45300,143
+20250326,130200,6196986150,45300,45350,45350,45300,40
+20250326,130100,6195173750,45350,45300,45400,45300,193
+20250326,130000,6186421700,45300,45350,45350,45300,167
+20250326,125900,6178851750,45300,45350,45350,45300,90
+20250326,125800,6174773550,45400,45350,45400,45300,1004
+20250326,125700,6129241400,45350,45350,45400,45350,69
+20250326,125600,6126111250,45400,45400,45450,45400,661
+20250326,125500,6096100450,45350,45400,45400,45350,63
+20250326,125400,6093241000,45350,45350,45400,45350,28
+20250326,125300,6091971150,45400,45350,45400,45350,201
+20250326,125200,6082847150,45400,45400,45400,45400,35
+20250326,125100,6081258150,45350,45350,45400,45350,71
+20250326,125000,6078035800,45350,45350,45400,45350,411
+20250326,124900,6059378100,45350,45400,45400,45350,398
+20250326,124800,6041317000,45400,45350,45400,45350,82
+20250326,124700,6037594500,45400,45400,45400,45350,671
+20250326,124600,6007156800,45400,45400,45400,45400,26
+20250326,124500,6005976400,45350,45350,45400,45350,101
+20250326,124400,6001393350,45350,45350,45400,45350,202
+20250326,124300,5992230650,45400,45400,45400,45400,49
+20250326,124200,5990006050,45350,45350,45400,45350,69
+20250326,124100,5986875500,45350,45400,45400,45350,74
+20250326,124000,5983518400,45350,45400,45450,45350,289
+20250326,123900,5970396900,45400,45350,45400,45350,3
+20250326,123800,5970260800,45450,45350,45450,45350,344
+20250326,123700,5954644050,45350,45400,45450,45350,87
+20250326,123600,5950696000,45350,45450,45450,45350,134
+20250326,123500,5944618550,45400,45400,45450,45400,484
+20250326,123400,5922643400,45400,45350,45400,45350,56
+20250326,123300,5920102800,45400,45350,45400,45350,212
+20250326,123200,5910486150,45400,45400,45450,45400,318
+20250326,123100,5896048700,45400,45400,45400,45400,21
+20250326,123000,5895095300,45375,45350,45400,45350,128
+20250326,122900,5889289075,45400,45450,45450,45350,74
+20250326,122800,5885929175,45350,45400,45400,45350,58
+20250326,122700,5883297425,45350,45300,45450,45300,41
+20250326,122600,5881435325,45350,45400,45400,45350,245
+20250326,122500,5870313575,45450,45450,45450,45400,279
+20250326,122400,5857644525,45450,45400,45450,45400,433
+20250326,122300,5837964925,45400,45400,45450,45400,107
+20250326,122200,5833106125,45400,45450,45450,45400,75
+20250326,122100,5829698125,45450,45400,45450,45400,272
+20250326,122000,5817338325,45450,45350,45450,45350,183
+20250326,121900,5809028925,45350,45400,45400,45350,114
+20250326,121800,5803856625,45350,45400,45400,45350,101
+20250326,121700,5799273375,45450,45400,45450,45400,247
+20250326,121600,5788057125,45400,45400,45400,45350,58
+20250326,121500,5785424425,45350,45300,45350,45300,123
+20250326,121400,5779848175,45350,45350,45450,45350,942
+20250326,121300,5737113425,45400,45400,45400,45400,49
+20250326,121200,5734888825,45350,45400,45450,45350,311
+20250326,121100,5720767975,45450,45400,45500,45400,265
+20250326,121000,5708723625,45400,45450,45450,45400,30
+20250326,120900,5707360625,45400,45350,45450,45350,44
+20250326,120800,5705361875,45400,45450,45500,45400,361
+20250326,120700,5688961375,45450,45450,45450,45400,54
+20250326,120600,5686508325,45500,45400,45500,45400,259
+20250326,120500,5674736225,45400,45450,45450,45400,583
+20250326,120400,5648239125,45450,45450,45500,45450,235
+20250326,120300,5637556975,45450,45400,45450,45400,246
+20250326,120200,5626377175,45450,45450,45450,45400,479
+20250326,120100,5604606875,45400,45450,45450,45400,64
+20250326,120000,5601699375,45450,45450,45500,45400,574
+20250326,115900,5575602675,45500,45500,45500,45450,96
+20250326,115800,5571236975,45450,45450,45500,45450,56
+20250326,115700,5568689975,45400,45450,45450,45400,575
+20250326,115600,5542562225,45450,45500,45500,45450,619
+20250326,115500,5514397925,45450,45450,45500,45450,79
+20250326,115400,5510807125,45500,45450,45500,45450,82
+20250326,115300,5507077325,45500,45450,45500,45450,90
+20250326,115200,5502985525,45450,45400,45450,45400,263
+20250326,115100,5491032475,45400,45400,45450,45400,88
+20250326,115000,5487034825,45450,45450,45450,45450,321
+20250326,114900,5472445375,45450,45450,45450,45450,29
+20250326,114800,5471127325,45400,45400,45450,45350,164
+20250326,114700,5463679525,45400,45500,45500,45400,689
+20250326,114600,5432345975,45500,45500,45500,45500,49
+20250326,114500,5430116475,45450,45400,45450,45400,14
+20250326,114400,5429480575,45500,45500,45500,45450,38
+20250326,114300,5427751775,45350,45500,45500,45350,47
+20250326,114200,5425615625,45450,45400,45450,45350,563
+20250326,114100,5400038675,45400,45450,45450,45350,1134
+20250326,114000,5348561625,45450,45400,45450,45350,61
+20250326,113900,5345791625,45350,45400,45400,45350,85
+20250326,113800,5341935800,45400,45350,45400,45350,134
+20250326,113700,5335852750,45400,45350,45400,45350,88
+20250326,113600,5331860900,45400,45350,45400,45350,331
+20250326,113500,5316836850,45350,45400,45400,45350,112
+20250326,113400,5311755200,45350,45350,45400,45350,152
+20250326,113300,5304861000,45350,45350,45400,45350,95
+20250326,113200,5300551350,45350,45400,45450,45350,457
+20250326,113100,5279808200,45400,45350,45400,45350,107
+20250326,113000,5274952550,45350,45400,45450,45350,686
+20250326,112900,5243791500,45450,45400,45450,45400,165
+20250326,112800,5236297825,45400,45350,45450,45350,84
+20250326,112700,5232483475,45350,45400,45400,45350,160
+20250326,112600,5225225000,45400,45450,45450,45350,235
+20250326,112500,5214545800,45450,45400,45450,45400,70
+20250326,112400,5211365100,45350,45400,45450,45350,230
+20250326,112300,5200923300,45500,45450,45500,45450,476
+20250326,112200,5179288750,45450,45400,45450,45400,139
+20250326,112100,5172971950,45450,45400,45450,45400,228
+20250326,112000,5162609750,45450,45450,45450,45400,293
+20250326,111900,5149293925,45450,45400,45450,45400,38
+20250326,111800,5147567625,45450,45400,45450,45400,167
+20250326,111700,5139983375,45450,45450,45450,45400,131
+20250326,111600,5134033475,45400,45500,45500,45400,366
+20250326,111500,5117404375,45500,45450,45500,45450,295
+20250326,111400,5103982225,45500,45500,45500,45450,279
+20250326,111300,5091287825,45500,45500,45500,45450,96
+20250326,111200,5086920025,45500,45450,45500,45450,352
+20250326,111100,5070905125,45500,45500,45500,45450,320
+20250326,111000,5056345175,45500,45450,45500,45450,136
+20250326,110900,5050161225,45450,45450,45500,45450,277
+20250326,110800,5037560375,45400,45450,45450,45400,80
+20250326,110700,5033925125,45450,45400,45450,45400,505
+20250326,110600,5010975775,45400,45350,45400,45350,236
+20250326,110500,5000261575,45400,45400,45400,45400,72
+20250326,110400,4996992775,45350,45400,45400,45350,290
+20250326,110300,4983827525,45350,45350,45350,45350,24
+20250326,110200,4982739125,45400,45400,45450,45300,1452
+20250326,110100,4916884025,45400,45350,45400,45350,589
+20250326,110000,4890144175,45400,45350,45400,45300,180
+20250326,105900,4881976475,45400,45350,45400,45300,417
+20250326,105800,4863047425,45300,45300,45300,45250,214
+20250326,105700,4853354125,45250,45250,45300,45250,64
+20250326,105600,4850456675,45300,45250,45300,45250,99
+20250326,105500,4845974175,45300,45200,45300,45150,699
+20250326,105400,4814367600,45200,45050,45200,45050,434
+20250326,105300,4794778850,45100,45100,45100,45050,678
+20250326,105200,4764212050,45050,44900,45100,44900,1572
+20250326,105100,4693532500,44900,44900,44950,44850,772
+20250326,105000,4658870150,44900,45150,45150,44900,3858
+20250326,104900,4485126800,45100,45150,45200,45100,437
+20250326,104800,4465410000,45150,45150,45200,45150,753
+20250326,104700,4431410900,45150,45150,45200,45150,424
+20250326,104600,4412264750,45200,45250,45300,45150,983
+20250326,104500,4367798050,45300,45250,45300,45250,153
+20250326,104400,4360873700,45250,45200,45300,45200,199
+20250326,104300,4351873900,45200,45300,45300,45150,618
+20250326,104200,4323918850,45300,45250,45300,45250,81
+20250326,104100,4320251150,45250,45250,45300,45250,116
+20250326,104000,4314999400,45200,45200,45200,45100,624
+20250326,103900,4286820650,45100,45150,45200,45100,213
+20250326,103800,4277210850,45150,45250,45250,45150,298
+20250326,103700,4263752350,45150,45200,45200,45150,189
+20250326,103600,4255215550,45200,45200,45250,45150,342
+20250326,103500,4239755550,45200,45250,45250,45200,127
+20250326,103400,4234011750,45250,45200,45250,45200,426
+20250326,103300,4214742500,45200,45200,45250,45200,363
+20250326,103200,4198322850,45200,45250,45300,45200,260
+20250326,103100,4186558600,45250,45250,45300,45250,102
+20250326,103000,4181941700,45250,45300,45300,45200,273
+20250326,102900,4169577450,45250,45300,45300,45250,615
+20250326,102800,4141740150,45250,45300,45300,45250,70
+20250326,102700,4138570250,45250,45300,45300,45250,704
+20250326,102600,4106694000,45300,45300,45350,45300,249
+20250326,102500,4095410925,45300,45350,45350,45300,80
+20250326,102400,4091785425,45350,45300,45350,45300,599
+20250326,102300,4064625175,45300,45350,45400,45300,173
+20250326,102200,4056779075,45400,45450,45450,45400,801
+20250326,102100,4020410650,45450,45450,45500,45400,1249
+20250326,102000,3963627950,45450,45450,45450,45400,492
+20250326,101900,3941268150,45400,45400,45400,45350,503
+20250326,101800,3918432850,45400,45350,45450,45350,797
+20250326,101700,3882250400,45350,45350,45400,45350,368
+20250326,101600,3865544900,45400,45250,45400,45200,1319
+20250326,101500,3805838500,45250,45200,45250,45200,405
+20250326,101400,3787518700,45250,45250,45250,45200,231
+20250326,101300,3777072850,45200,45150,45250,45100,1472
+20250326,101200,3710556100,45150,45050,45150,45050,179
+20250326,101100,3702481400,45100,45100,45100,45050,740
+20250326,101000,3669113700,45050,45100,45150,45050,777
+20250326,100900,3634071350,45050,45050,45100,45050,276
+20250326,100800,3621625650,45050,45050,45050,45000,403
+20250326,100700,3603472750,45050,45050,45050,45000,358
+20250326,100600,3587345950,45050,45000,45050,45000,745
+20250326,100500,3553818150,45100,45000,45100,45000,426
+20250326,100400,3534640200,45000,45000,45050,45000,593
+20250326,100300,3507930850,45000,45000,45050,45000,347
+20250326,100200,3492303050,45000,45050,45050,45000,139
+20250326,100100,3486045450,45000,45000,45050,45000,152
+20250326,100000,3479201800,45050,45050,45050,45000,86
+20250326,095900,3475329000,45050,45000,45050,45000,42
+20250326,095800,3473437800,45000,45000,45050,45000,667
+20250326,095700,3443410900,45050,45000,45050,45000,200
+20250326,095600,3434408400,45050,45150,45150,45000,734
+20250326,095500,3401313400,45200,45100,45200,45100,280
+20250326,095400,3388673600,45150,45150,45150,45100,810
+20250326,095300,3352108700,45150,45200,45200,45150,134
+20250326,095200,3346053950,45150,45200,45200,45150,610
+20250326,095100,3318483000,45200,45100,45200,45100,132
+20250326,095000,3312522200,45150,45250,45250,45150,283
+20250326,094900,3299739750,45250,45150,45250,45150,852
+20250326,094800,3261236950,45150,45100,45150,45100,221
+20250326,094700,3251260750,45150,45150,45250,45150,443
+20250326,094600,3231251150,45150,45150,45200,45100,887
+20250326,094500,3191180975,45150,45050,45150,45050,1266
+20250326,094400,3134080225,45100,44950,45100,44950,2047
+20250326,094300,3041882625,44950,44950,45000,44900,496
+20250326,094200,3019587475,44900,44950,45000,44800,300
+20250326,094100,3006105150,44950,44800,44950,44750,1395
+20250326,094000,2943626550,44750,44850,44850,44750,1323
+20250326,093900,2884413200,44800,44800,44850,44800,299
+20250326,093800,2871015150,44800,44850,44850,44750,1039
+20250326,093700,2824479350,44750,44850,45050,44750,3759
+20250326,093600,2656005525,44900,45000,45050,44850,3854
+20250326,093500,2482876425,45000,45050,45100,45000,1841
+20250326,093400,2400006025,45100,45050,45100,45050,580
+20250326,093300,2373874025,45050,45100,45100,45050,475
+20250326,093200,2352473925,45050,45100,45150,45000,604
+20250326,093100,2325270775,45000,45200,45200,45000,2520
+20250326,093000,2211619225,45200,45150,45200,45100,1838
+20250326,092900,2128627425,45150,45250,45250,45100,914
+20250326,092800,2087325250,45250,45350,45350,45250,2537
+20250326,092700,1972509100,45300,45500,45500,45300,1704
+20250326,092600,1895097050,45500,45500,45550,45450,975
+20250326,092500,1850738700,45500,45550,45550,45500,1388
+20250326,092400,1787567850,45500,45700,45700,45500,646
+20250326,092300,1758122050,45700,45950,45950,45700,1646
+20250326,092200,1682638950,46000,46050,46100,45950,2016
+20250326,092100,1589854600,46050,45900,46050,45800,4100
+20250326,092000,1401480900,45800,45850,45900,45800,1617
+20250326,091900,1327342700,45900,45850,45900,45800,813
+20250326,091800,1290065250,45850,45850,45900,45850,346
+20250326,091700,1274192650,45850,45950,45950,45850,606
+20250326,091600,1246374800,45900,45950,46000,45900,1785
+20250326,091500,1164319825,45975,45950,46000,45950,384
+20250326,091400,1146668950,46000,45850,46000,45850,2195
+20250326,091300,1045932950,45850,45850,45850,45800,381
+20250326,091200,1028464950,45800,45850,45900,45800,803
+20250326,091100,991649100,45900,45800,45900,45750,1461
+20250326,091000,924683300,45750,45650,45800,45650,1250
+20250326,090900,867536900,45700,45750,45800,45500,1626
+20250326,090800,793516400,45750,45700,45750,45550,2041
+20250326,090700,700389700,45700,45750,45750,45650,1275
+20250326,090600,642141900,45800,45800,45800,45650,5072
+20250326,090500,410096700,45750,45700,45800,45700,1240
+20250326,090400,353373475,45700,45650,45750,45600,1422
+20250326,090300,288407675,45675,45750,45750,45600,1277
+20250326,090200,230074300,45700,45500,45800,45450,1883
+20250326,090100,144062350,45500,45500,45500,45400,469
+20250326,090000,122749550,45500,45250,45600,45250,2588

000990/min/candle-20250327.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183200,8879897600,44600,44600,44600,44600,18464
+20250327,183100,8879897600,44600,44600,44600,44600,0
+20250327,183000,8879897600,44600,44600,44600,44600,0
+20250327,182900,8879897600,44600,44600,44600,44600,0
+20250327,182800,8879897600,44600,44600,44600,44600,0
+20250327,182700,8879897600,44600,44600,44600,44600,0
+20250327,182600,8879897600,44600,44600,44600,44600,0
+20250327,182500,8879897600,44600,44600,44600,44600,0
+20250327,182400,8879897600,44600,44600,44600,44600,0
+20250327,182300,8879897600,44600,44600,44600,44600,0
+20250327,182200,8879897600,44600,44600,44600,44600,0
+20250327,182100,8879897600,44600,44600,44600,44600,0
+20250327,182000,8879897600,44600,44600,44600,44600,0
+20250327,181900,8879897600,44600,44600,44600,44600,0
+20250327,181800,8879897600,44600,44600,44600,44600,0
+20250327,181700,8879897600,44600,44600,44600,44600,0
+20250327,181600,8879897600,44600,44600,44600,44600,0
+20250327,181500,8879897600,44600,44600,44600,44600,0
+20250327,181400,8879897600,44600,44600,44600,44600,0
+20250327,181300,8879897600,44600,44600,44600,44600,0
+20250327,181200,8879897600,44600,44600,44600,44600,0
+20250327,181100,8879897600,44600,44600,44600,44600,0
+20250327,181000,8879897600,44600,44600,44600,44600,0
+20250327,180900,8879897600,44600,44600,44600,44600,0
+20250327,180800,8879897600,44600,44600,44600,44600,0
+20250327,180700,8879897600,44600,44600,44600,44600,0
+20250327,180600,8879897600,44600,44600,44600,44600,0
+20250327,180500,8879897600,44600,44600,44600,44600,0
+20250327,180400,8879897600,44600,44600,44600,44600,0
+20250327,180300,8879897600,44600,44600,44600,44600,0
+20250327,180200,8879897600,44600,44600,44600,44600,18464
+20250327,180100,8879897600,44600,44600,44600,44600,0
+20250327,180000,8879897600,44600,44600,44600,44600,0
+20250327,175900,8879897600,44600,44600,44600,44600,0
+20250327,175800,8879897600,44600,44600,44600,44600,0
+20250327,175700,8879897600,44600,44600,44600,44600,0
+20250327,175600,8879897600,44600,44600,44600,44600,0
+20250327,175500,8879897600,44600,44600,44600,44600,0
+20250327,175400,8879897600,44600,44600,44600,44600,0
+20250327,175300,8879897600,44600,44600,44600,44600,0
+20250327,175200,8879897600,44600,44600,44600,44600,0
+20250327,175100,8879897600,44600,44600,44600,44600,0
+20250327,175000,8879897600,44600,44600,44600,44600,0
+20250327,174900,8879897600,44600,44600,44600,44600,0
+20250327,174800,8879897600,44600,44600,44600,44600,0
+20250327,174700,8879897600,44600,44600,44600,44600,0
+20250327,174600,8879897600,44600,44600,44600,44600,0
+20250327,174500,8879897600,44600,44600,44600,44600,0
+20250327,174400,8879897600,44600,44600,44600,44600,0
+20250327,174300,8879897600,44600,44600,44600,44600,0
+20250327,174200,8879897600,44600,44600,44600,44600,0
+20250327,174100,8879897600,44600,44600,44600,44600,0
+20250327,174000,8879897600,44600,44600,44600,44600,0
+20250327,173900,8879897600,44600,44600,44600,44600,0
+20250327,173800,8879897600,44600,44600,44600,44600,0
+20250327,173700,8879897600,44600,44600,44600,44600,0
+20250327,173600,8879897600,44600,44600,44600,44600,0
+20250327,173500,8879897600,44600,44600,44600,44600,0
+20250327,173400,8879897600,44600,44600,44600,44600,0
+20250327,173300,8879897600,44600,44600,44600,44600,0
+20250327,173200,8879897600,44600,44600,44600,44600,18464
+20250327,173100,8879897600,44600,44600,44600,44600,0
+20250327,173000,8879897600,44600,44600,44600,44600,0
+20250327,172900,8879897600,44600,44600,44600,44600,0
+20250327,172800,8879897600,44600,44600,44600,44600,0
+20250327,172700,8879897600,44600,44600,44600,44600,0
+20250327,172600,8879897600,44600,44600,44600,44600,0
+20250327,172500,8879897600,44600,44600,44600,44600,0
+20250327,172400,8879897600,44600,44600,44600,44600,0
+20250327,172300,8879897600,44600,44600,44600,44600,0
+20250327,172200,8879897600,44600,44600,44600,44600,0
+20250327,172100,8879897600,44600,44600,44600,44600,0
+20250327,172000,8879897600,44600,44600,44600,44600,0
+20250327,171900,8879897600,44600,44600,44600,44600,0
+20250327,171800,8879897600,44600,44600,44600,44600,0
+20250327,171700,8879897600,44600,44600,44600,44600,0
+20250327,171600,8879897600,44600,44600,44600,44600,0
+20250327,171500,8879897600,44600,44600,44600,44600,0
+20250327,171400,8879897600,44600,44600,44600,44600,0
+20250327,171300,8879897600,44600,44600,44600,44600,0
+20250327,171200,8879897600,44600,44600,44600,44600,0
+20250327,171100,8879897600,44600,44600,44600,44600,0
+20250327,171000,8879897600,44600,44600,44600,44600,0
+20250327,170900,8879897600,44600,44600,44600,44600,0
+20250327,170800,8879897600,44600,44600,44600,44600,0
+20250327,170700,8879897600,44600,44600,44600,44600,0
+20250327,170600,8879897600,44600,44600,44600,44600,0
+20250327,170500,8879897600,44600,44600,44600,44600,0
+20250327,170400,8879897600,44600,44600,44600,44600,0
+20250327,170300,8879897600,44600,44600,44600,44600,0
+20250327,170200,8879897600,44600,44600,44600,44600,18464
+20250327,170100,8879897600,44600,44600,44600,44600,0
+20250327,170000,8879897600,44600,44600,44600,44600,0
+20250327,165900,8879897600,44600,44600,44600,44600,0
+20250327,165800,8879897600,44600,44600,44600,44600,0
+20250327,165700,8879897600,44600,44600,44600,44600,0
+20250327,165600,8879897600,44600,44600,44600,44600,0
+20250327,165500,8879897600,44600,44600,44600,44600,0
+20250327,165400,8879897600,44600,44600,44600,44600,0
+20250327,165300,8879897600,44600,44600,44600,44600,0
+20250327,165200,8879897600,44600,44600,44600,44600,0
+20250327,165100,8879897600,44600,44600,44600,44600,0
+20250327,165000,8879897600,44600,44600,44600,44600,0
+20250327,164900,8879897600,44600,44600,44600,44600,0
+20250327,164800,8879897600,44600,44600,44600,44600,0
+20250327,164700,8879897600,44600,44600,44600,44600,0
+20250327,164600,8879897600,44600,44600,44600,44600,0
+20250327,164500,8879897600,44600,44600,44600,44600,0
+20250327,164400,8879897600,44600,44600,44600,44600,0
+20250327,164300,8879897600,44600,44600,44600,44600,0
+20250327,164200,8879897600,44600,44600,44600,44600,0
+20250327,164100,8879897600,44600,44600,44600,44600,0
+20250327,164000,8879897600,44600,44600,44600,44600,0
+20250327,163900,8879897600,44600,44600,44600,44600,0
+20250327,163800,8879897600,44600,44600,44600,44600,0
+20250327,163700,8879897600,44600,44600,44600,44600,0
+20250327,163600,8879897600,44600,44600,44600,44600,0
+20250327,163500,8879897600,44600,44600,44600,44600,0
+20250327,163400,8879897600,44600,44600,44600,44600,0
+20250327,163300,8879897600,44600,44600,44600,44600,0
+20250327,163200,8879897600,44600,44600,44600,44600,18464
+20250327,163100,8879897600,44600,44600,44600,44600,0
+20250327,163000,8879897600,44600,44600,44600,44600,0
+20250327,162900,8879897600,44600,44600,44600,44600,0
+20250327,162800,8879897600,44600,44600,44600,44600,0
+20250327,162700,8879897600,44600,44600,44600,44600,0
+20250327,162600,8879897600,44600,44600,44600,44600,0
+20250327,162500,8879897600,44600,44600,44600,44600,0
+20250327,162400,8879897600,44600,44600,44600,44600,0
+20250327,162300,8879897600,44600,44600,44600,44600,0
+20250327,162200,8879897600,44600,44600,44600,44600,0
+20250327,162100,8879897600,44600,44600,44600,44600,0
+20250327,162000,8879897600,44600,44600,44600,44600,0
+20250327,161900,8879897600,44600,44600,44600,44600,0
+20250327,161800,8879897600,44600,44600,44600,44600,0
+20250327,161700,8879897600,44600,44600,44600,44600,0
+20250327,161600,8879897600,44600,44600,44600,44600,0
+20250327,161500,8879897600,44600,44600,44600,44600,0
+20250327,161400,8879897600,44600,44600,44600,44600,0
+20250327,161300,8879897600,44600,44600,44600,44600,0
+20250327,161200,8879897600,44600,44600,44600,44600,0
+20250327,161100,8879897600,44600,44600,44600,44600,0
+20250327,161000,8879897600,44600,44600,44600,44600,0
+20250327,160900,8879897600,44600,44600,44600,44600,0
+20250327,160800,8879897600,44600,44600,44600,44600,0
+20250327,160700,8879897600,44600,44600,44600,44600,0
+20250327,160600,8879897600,44600,44600,44600,44600,0
+20250327,160500,8879897600,44600,44600,44600,44600,0
+20250327,160400,8879897600,44600,44600,44600,44600,0
+20250327,160300,8879897600,44600,44600,44600,44600,0
+20250327,160200,8879897600,44600,44600,44600,44600,18464
+20250327,160100,8879897600,44600,44600,44600,44600,0
+20250327,160000,8879897600,44600,44600,44600,44600,0
+20250327,155900,8879897600,44600,44600,44600,44600,0
+20250327,155800,8879897600,44600,44600,44600,44600,0
+20250327,155700,8879897600,44600,44600,44600,44600,0
+20250327,155600,8879897600,44600,44600,44600,44600,0
+20250327,155500,8879897600,44600,44600,44600,44600,0
+20250327,155400,8879897600,44600,44600,44600,44600,0
+20250327,155300,8879897600,44600,44600,44600,44600,0
+20250327,155200,8879897600,44600,44600,44600,44600,0
+20250327,155100,8879897600,44600,44600,44600,44600,0
+20250327,155000,8879897600,44600,44600,44600,44600,0
+20250327,154900,8879897600,44600,44600,44600,44600,0
+20250327,154800,8879897600,44600,44600,44600,44600,0
+20250327,154700,8879897600,44600,44600,44600,44600,0
+20250327,154600,8879897600,44600,44600,44600,44600,0
+20250327,154500,8879897600,44600,44600,44600,44600,0
+20250327,154400,8879897600,44600,44600,44600,44600,0
+20250327,154300,8879897600,44600,44600,44600,44600,0
+20250327,154200,8879897600,44600,44600,44600,44600,0
+20250327,154100,8879897600,44600,44600,44600,44600,0
+20250327,154000,8879897600,44600,44600,44600,44600,0
+20250327,153900,8879897600,44600,44600,44600,44600,0
+20250327,153800,8879897600,44600,44600,44600,44600,0
+20250327,153700,8879897600,44600,44600,44600,44600,0
+20250327,153600,8879897600,44600,44600,44600,44600,0
+20250327,153500,8879897600,44600,44600,44600,44600,0
+20250327,153400,8879897600,44600,44600,44600,44600,0
+20250327,153300,8879897600,44600,44600,44600,44600,0
+20250327,153200,8879897600,44600,44600,44600,44600,18464
+20250327,153100,8879897600,44600,44600,44600,44600,0
+20250327,153000,8879897600,44600,44600,44600,44600,18464
+20250327,152900,8056403200,44850,44850,44850,44850,0
+20250327,152800,8056403200,44850,44850,44850,44850,0
+20250327,152700,8056403200,44850,44850,44850,44850,0
+20250327,152600,8056403200,44850,44850,44850,44850,0
+20250327,152500,8056403200,44850,44850,44850,44850,0
+20250327,152400,8056403200,44850,44850,44850,44850,0
+20250327,152300,8056403200,44850,44850,44850,44850,0
+20250327,152200,8056403200,44850,44850,44850,44850,0
+20250327,152100,8056403200,44850,44850,44850,44850,0
+20250327,152000,8056403200,44850,44850,44850,44850,0
+20250327,151900,8056403200,44850,44800,44900,44800,1853
+20250327,151800,7973378550,44900,44900,44900,44800,1084
+20250327,151700,7924780500,44900,44950,44950,44900,456
+20250327,151600,7904303300,44950,44950,45000,44850,606
+20250327,151500,7877065850,44950,44900,45000,44850,1060
+20250327,151400,7829442250,44900,44850,44950,44850,466
+20250327,151300,7808512450,44850,44900,44900,44850,722
+20250327,151200,7776107800,44850,44950,44950,44850,581
+20250327,151100,7750015300,44900,45000,45000,44850,457
+20250327,151000,7729480300,44850,44900,45000,44850,695
+20250327,150900,7698281650,44850,44850,44900,44850,1021
+20250327,150800,7652463900,44850,44850,44900,44850,565
+20250327,150700,7627110350,44850,44850,44950,44850,578
+20250327,150600,7601167900,44850,44850,45000,44850,1498
+20250327,150500,7533871650,44850,44950,45000,44850,578
+20250327,150400,7507904900,44850,45000,45000,44850,486
+20250327,150300,7486092800,44850,44900,45000,44850,172
+20250327,150200,7478363400,44900,45000,45000,44900,131
+20250327,150100,7472472500,44900,44900,45000,44900,219
+20250327,150000,7462634750,44900,44900,45000,44900,236
+20250327,145900,7452032650,44900,44950,45000,44850,278
+20250327,145800,7439530550,45000,44850,45000,44850,129
+20250327,145700,7433739700,44850,44900,45000,44850,795
+20250327,145600,7398074950,44850,44950,44950,44850,285
+20250327,145500,7385276050,44900,44900,45000,44900,438
+20250327,145400,7365603650,44900,45000,45000,44900,395
+20250327,145300,7347841700,45050,45000,45050,45000,34
+20250327,145200,7346310350,44950,45000,45050,44950,238
+20250327,145100,7335606000,45050,45050,45100,45000,172
+20250327,145000,7327858650,45000,44950,45100,44950,138
+20250327,144900,7321644600,44950,45000,45100,44900,172
+20250327,144800,7313898550,44900,44950,45100,44900,204
+20250327,144700,7304725400,44950,44900,45100,44900,242
+20250327,144600,7293835300,44950,44900,44950,44900,259
+20250327,144500,7282201350,44950,44950,44950,44900,79
+20250327,144400,7278652450,45000,45000,45100,45000,286
+20250327,144300,7265772250,45000,45050,45050,45000,59
+20250327,144200,7263115350,45050,45050,45050,44900,180
+20250327,144100,7255011550,45050,44950,45100,44950,109
+20250327,144000,7250097450,44950,45000,45000,44950,115
+20250327,143900,7244924550,45000,45000,45100,44900,197
+20250327,143800,7236064750,45000,45050,45050,44900,906
+20250327,143700,7195318600,45050,45100,45100,45050,362
+20250327,143600,7178994850,45050,45000,45100,45000,238
+20250327,143500,7168273050,45000,44950,45000,44900,250
+20250327,143400,7157039625,44900,44950,44950,44900,152
+20250327,143300,7150208400,44925,44950,44950,44900,265
+20250327,143200,7138301500,44950,44950,45100,44900,3926
+20250327,143100,6961818550,44950,44950,45050,44950,1444
+20250327,143000,6896904150,44950,44950,45050,44950,184
+20250327,142900,6888623800,44950,45050,45100,44950,643
+20250327,142800,6859695400,45100,45100,45150,45000,129
+20250327,142700,6853879400,45000,45000,45100,45000,293
+20250327,142600,6840681700,45050,45000,45050,45000,158
+20250327,142500,6833566900,45000,45100,45100,45000,503
+20250327,142400,6810894250,45050,45050,45100,45050,125
+20250327,142300,6805258200,45050,45100,45100,45050,313
+20250327,142200,6791156000,45100,45150,45200,45050,489
+20250327,142100,6769094900,45100,45100,45200,45100,110
+20250327,142000,6764129950,45100,45175,45200,45100,542
+20250327,141900,6739661275,45150,45250,45250,45150,109
+20250327,141800,6734733575,45250,45200,45250,45150,119
+20250327,141700,6729352375,45150,45250,45250,45150,376
+20250327,141600,6712343975,45150,45250,45250,45150,848
+20250327,141500,6674022325,45200,45200,45300,45200,164
+20250327,141400,6666600575,45200,45200,45250,45200,24
+20250327,141300,6665514825,45200,45250,45300,45200,224
+20250327,141200,6655382425,45150,45150,45250,45150,161
+20250327,141100,6648101025,45150,45150,45300,45150,361
+20250327,141000,6631778275,45200,45250,45250,45150,202
+20250327,140900,6622648225,45200,45150,45300,45150,301
+20250327,140800,6609019525,45200,45200,45250,45150,154
+20250327,140700,6602057175,45150,45150,45200,45150,305
+20250327,140600,6588275125,45150,45150,45200,45150,113
+20250327,140500,6583168875,45200,45150,45250,45150,592
+20250327,140400,6556386825,45250,45150,45250,45150,132
+20250327,140300,6550424025,45300,45150,45300,45150,457
+20250327,140200,6529747225,45150,45200,45250,45150,134
+20250327,140100,6523688325,45150,45100,45200,45100,166
+20250327,140000,6516194325,45150,45200,45250,45100,279
+20250327,135900,6503580625,45200,45100,45250,45100,227
+20250327,135800,6493331925,45100,45100,45250,45100,242
+20250327,135700,6482401225,45200,45100,45250,45100,660
+20250327,135600,6452563125,45100,45200,45250,45100,448
+20250327,135500,6432332475,45200,45200,45200,45100,67
+20250327,135400,6429305125,45200,45100,45200,45100,211
+20250327,135300,6419779625,45150,45100,45150,45050,360
+20250327,135200,6403544975,45050,45050,45100,45050,23
+20250327,135100,6402507775,45100,45150,45150,45050,290
+20250327,135000,6389433575,45250,45250,45250,45100,142
+20250327,134900,6383010525,45100,45150,45250,45100,374
+20250327,134800,6366110725,45150,45100,45200,45100,210
+20250327,134700,6356631075,45200,45050,45200,45050,172
+20250327,134600,6348864625,45050,45200,45200,45050,216
+20250327,134500,6339112025,45050,45050,45200,45050,141
+20250327,134400,6332754575,45200,45050,45200,45050,40
+20250327,134300,6330949725,45100,45100,45150,45050,403
+20250327,134200,6312760775,45050,45050,45100,45050,203
+20250327,134100,6303607975,45050,45050,45150,45050,554
+20250327,134000,6278630525,45150,45100,45150,45050,205
+20250327,133900,6269385075,45050,45050,45100,45050,84
+20250327,133800,6265600775,45100,45150,45150,45100,188
+20250327,133700,6257119525,45150,45050,45150,45050,178
+20250327,133600,6249089975,45050,45100,45100,45050,273
+20250327,133500,6236787975,45100,45050,45100,45050,148
+20250327,133400,6230117875,45100,45100,45100,45050,64
+20250327,133300,6227231625,45100,45050,45100,45050,583
+20250327,133200,6200964075,45050,45100,45100,45050,138
+20250327,133100,6194745675,45050,45100,45100,45050,91
+20250327,133000,6190645175,45050,45050,45150,45050,127
+20250327,132900,6184915725,45050,45100,45150,45050,494
+20250327,132800,6162641375,45050,45050,45100,45050,67
+20250327,132700,6159621825,45100,45000,45100,45000,61
+20250327,132600,6156873825,45100,45000,45100,45000,199
+20250327,132500,6147911975,45100,45050,45150,45000,315
+20250327,132400,6133717425,45150,45100,45150,45000,269
+20250327,132300,6121596025,45150,45000,45150,45000,128
+20250327,132200,6115829075,45050,45150,45150,45050,94
+20250327,132100,6111591375,45100,45050,45150,45050,275
+20250327,132000,6099181975,45100,45100,45150,45100,73
+20250327,131900,6095889375,45050,45100,45150,45050,553
+20250327,131800,6070954025,45100,45100,45150,45050,44
+20250327,131700,6068968625,45100,45100,45100,45100,265
+20250327,131600,6057017125,45150,45150,45150,45000,196
+20250327,131500,6048184525,45150,45000,45150,45000,309
+20250327,131400,6034253275,45050,45050,45050,45050,117
+20250327,131300,6028982425,45100,45100,45100,45000,285
+20250327,131200,6016145925,45100,45100,45100,45050,59
+20250327,131100,6013485475,45050,45150,45150,45050,291
+20250327,131000,6000350525,45100,45150,45150,45050,280
+20250327,130900,5987725775,45050,45050,45150,45050,306
+20250327,130800,5973923775,45100,45050,45100,45050,78
+20250327,130700,5970407775,45050,45050,45100,45050,320
+20250327,130600,5955980875,45100,45050,45100,45050,177
+20250327,130500,5948000625,45050,45050,45100,45050,36
+20250327,130400,5946377275,45100,45050,45100,45050,80
+20250327,130300,5942770525,45050,45000,45150,45000,260
+20250327,130200,5931046675,45050,45100,45100,45050,125
+20250327,130100,5925412425,45050,45050,45100,45050,476
+20250327,130000,5903949525,45050,45100,45100,45050,265
+20250327,125900,5892005675,45100,45100,45100,45050,39
+20250327,125800,5890246875,45100,45150,45150,45000,365
+20250327,125700,5873788925,45150,45000,45150,45000,307
+20250327,125600,5859947675,45000,45050,45050,45000,120
+20250327,125500,5854542425,45000,45000,45050,45000,69
+20250327,125400,5851436175,45000,45000,45050,44950,109
+20250327,125300,5846532525,45050,45150,45150,44950,481
+20250327,125200,5824865925,45050,45000,45050,45000,965
+20250327,125100,5781440825,45000,44975,45000,44950,163
+20250327,125000,5774112975,44975,45000,45000,44950,126
+20250327,124900,5768443175,45000,45000,45000,44950,361
+20250327,124800,5752199550,45000,45150,45150,44950,969
+20250327,124700,5708625400,45150,45150,45150,45000,448
+20250327,124600,5688403600,45150,45150,45150,45050,882
+20250327,124500,5648636500,45150,45100,45150,45050,636
+20250327,124400,5619956400,45100,45100,45150,45100,117
+20250327,124300,5614677900,45100,45100,45150,45100,453
+20250327,124200,5594239000,45150,44950,45150,44950,296
+20250327,124100,5580916200,44950,45000,45000,44950,183
+20250327,124000,5572688125,45000,45050,45050,45000,108
+20250327,123900,5567824325,44950,44950,45050,44950,285
+20250327,123800,5555007025,44950,45050,45050,44950,88
+20250327,123700,5551046625,45050,45000,45050,44950,184
+20250327,123600,5542767425,45000,44950,45000,44950,140
+20250327,123500,5536469775,45000,45000,45000,44950,2162
+20250327,123400,5439197275,45050,45050,45050,45000,70
+20250327,123300,5436044775,45050,45000,45050,45000,330
+20250327,123200,5421189025,45000,45050,45075,45000,108
+20250327,123100,5416324575,45050,45050,45100,45050,259
+20250327,123000,5404652425,45050,45100,45150,45000,514
+20250327,122900,5381485625,45150,45100,45150,45050,210
+20250327,122800,5372014775,45150,45150,45150,45150,19
+20250327,122700,5371156925,45100,45050,45200,45050,102
+20250327,122600,5366553525,45150,45150,45200,45050,215
+20250327,122500,5356850375,45150,45150,45200,45150,205
+20250327,122400,5347593025,45150,45100,45150,45050,66
+20250327,122300,5344615925,45050,45050,45150,45050,303
+20250327,122200,5330959675,45050,45200,45200,45050,779
+20250327,122100,5295805275,45200,45150,45200,45150,126
+20250327,122000,5290113375,45150,45200,45200,45150,151
+20250327,121900,5283291075,45150,45200,45200,45150,341
+20250327,121800,5267883425,45200,45150,45200,45150,95
+20250327,121700,5263591525,45150,45200,45200,45150,191
+20250327,121600,5254960175,45200,45200,45200,45150,220
+20250327,121500,5245023675,45150,45200,45250,45150,65
+20250327,121400,5242085225,45250,45225,45250,45225,43
+20250327,121300,5240139500,45250,45250,45250,45150,451
+20250327,121200,5219747350,45250,45150,45250,45150,57
+20250327,121100,5217170550,45150,45200,45200,45150,67
+20250327,121000,5214145150,45150,45200,45300,45150,437
+20250327,120900,5194386350,45300,45250,45300,45200,353
+20250327,120800,5178414700,45250,45300,45300,45200,181
+20250327,120700,5170224550,45300,45250,45300,45200,312
+20250327,120600,5156097200,45200,45350,45350,45200,718
+20250327,120500,5123609650,45300,45300,45350,45250,114
+20250327,120400,5118445550,45250,45300,45300,45250,28
+20250327,120300,5117177650,45300,45250,45300,45250,120
+20250327,120200,5111742750,45250,45300,45350,45250,180
+20250327,120100,5103591400,45300,45350,45400,45300,253
+20250327,120000,5092119500,45350,45350,45350,45300,236
+20250327,115900,5081422000,45350,45300,45350,45300,124
+20250327,115800,5075803000,45300,45300,45350,45300,52
+20250327,115700,5073445300,45300,45300,45350,45300,160
+20250327,115600,5066196700,45250,45300,45350,45250,159
+20250327,115500,5058992650,45350,45250,45350,45250,72
+20250327,115400,5055729850,45250,45250,45350,45250,346
+20250327,115300,5040056550,45250,45300,45400,45250,247
+20250327,115200,5028862950,45400,45400,45400,45400,225
+20250327,115100,5018647950,45400,45300,45400,45300,151
+20250327,115000,5011807100,45350,45350,45450,45350,596
+20250327,114900,4984760400,45400,45350,45400,45350,114
+20250327,114800,4979587350,45300,45300,45350,45300,535
+20250327,114700,4955330550,45300,45400,45400,45300,328
+20250327,114600,4940456950,45350,45350,45350,45300,934
+20250327,114500,4898104050,45300,45350,45350,45300,84
+20250327,114400,4894296700,45300,45300,45350,45250,255
+20250327,114300,4882749150,45300,45200,45300,45200,197
+20250327,114200,4873832500,45200,45100,45200,45050,102
+20250327,114100,4869230100,45100,45050,45100,45000,357
+20250327,114000,4853139500,45050,45000,45050,44950,1438
+20250327,113900,4788412750,45000,45000,45000,44950,196
+20250327,113800,4779594850,44950,44950,45000,44950,88
+20250327,113700,4775638650,45000,45000,45050,44950,323
+20250327,113600,4761106850,45000,45100,45100,44950,601
+20250327,113500,4734080850,45050,45050,45100,45000,191
+20250327,113400,4725481200,45050,45050,45050,45000,838
+20250327,113300,4687732900,45050,44950,45050,44950,573
+20250327,113200,4661949400,45000,45050,45050,44950,1056
+20250327,113100,4614438200,45050,45000,45050,45000,56
+20250327,113000,4611915450,45050,44950,45050,44950,481
+20250327,112900,4590256850,44950,44950,45000,44950,119
+20250327,112800,4584906450,44950,45000,45000,44950,407
+20250327,112700,4566597950,44950,44950,45000,44950,172
+20250327,112600,4558862350,44950,45000,45000,44950,97
+20250327,112500,4554501700,44950,45000,45000,44950,180
+20250327,112400,4546408850,45000,44950,45000,44950,326
+20250327,112300,4531742050,45000,45000,45000,44950,327
+20250327,112200,4517030300,44950,45000,45000,44950,254
+20250327,112100,4505611700,44950,44950,45000,44925,143
+20250327,112000,4499184000,45000,44950,45000,44950,355
+20250327,111900,4483226400,45000,45000,45000,44950,248
+20250327,111800,4472077300,44950,44950,45000,44950,311
+20250327,111700,4458086500,45000,45000,45000,44950,357
+20250327,111600,4442031950,45000,44950,45000,44950,125
+20250327,111500,4436412900,44950,44950,45000,44950,113
+20250327,111400,4431331650,45000,44950,45000,44950,282
+20250327,111300,4418655450,45000,45000,45000,45000,249
+20250327,111200,4407450450,45050,45050,45050,45000,216
+20250327,111100,4397730000,45050,45000,45050,45000,128
+20250327,111000,4391968400,45000,45050,45050,44900,1097
+20250327,110900,4342699350,44950,44950,45050,44900,1557
+20250327,110800,4272642000,44950,44950,44950,44900,105
+20250327,110700,4267922800,44900,44950,45000,44900,152
+20250327,110600,4261088200,44950,44950,44950,44900,314
+20250327,110500,4246973950,44950,45000,45000,44900,103
+20250327,110400,4242342550,45000,44950,45000,44950,548
+20250327,110300,4217684200,45000,44950,45000,44900,997
+20250327,110200,4172904400,44950,44900,44950,44900,874
+20250327,110100,4133661300,44950,44950,45000,44900,407
+20250327,110000,4115366550,44950,44950,45000,44900,327
+20250327,105900,4100672700,45000,45000,45000,44950,135
+20250327,105800,4094598450,44950,44950,45000,44900,167
+20250327,105700,4087091800,44950,45000,45000,44950,1431
+20250327,105600,4022764550,45000,45000,45000,44950,102
+20250327,105500,4018176750,44950,45050,45050,44950,677
+20250327,105400,3987732300,45050,45100,45150,44900,1874
+20250327,105300,3903366650,45200,45250,45250,45100,1964
+20250327,105200,3814649700,45300,45350,45350,45300,442
+20250327,105100,3794611050,45400,45400,45450,45350,278
+20250327,105000,3781990100,45400,45400,45450,45400,162
+20250327,104900,3774632100,45400,45350,45400,45350,100
+20250327,104800,3770092800,45350,45400,45400,45300,178
+20250327,104700,3762020450,45350,45350,45400,45350,286
+20250327,104600,3749047050,45350,45400,45400,45350,268
+20250327,104500,3736890150,45350,45300,45350,45300,198
+20250327,104400,3727915600,45350,45400,45450,45300,766
+20250327,104300,3693163500,45400,45450,45450,45400,725
+20250327,104200,3660216500,45450,45450,45500,45450,130
+20250327,104100,3654304500,45500,45550,45550,45500,69
+20250327,104000,3651164000,45550,45475,45550,45475,309
+20250327,103900,3637097925,45500,45500,45525,45500,488
+20250327,103800,3614893900,45500,45625,45625,45500,1007
+20250327,103700,3569014900,45600,45550,45600,45550,320
+20250327,103600,3554423200,45550,45550,45550,45550,13
+20250327,103500,3553831050,45550,45550,45650,45550,422
+20250327,103400,3534589950,45600,45550,45600,45550,275
+20250327,103300,3522050450,45600,45550,45600,45550,75
+20250327,103200,3518631050,45550,45550,45550,45550,43
+20250327,103100,3516672400,45600,45550,45700,45550,207
+20250327,103000,3507226100,45550,45450,45550,45450,389
+20250327,102900,3489534900,45450,45500,45500,45450,321
+20250327,102800,3474929700,45500,45600,45600,45500,635
+20250327,102700,3446000350,45550,45650,45650,45550,432
+20250327,102600,3426300500,45650,45600,45650,45600,167
+20250327,102500,3418682350,45650,45600,45650,45600,167
+20250327,102400,3411063100,45600,45700,45700,45550,547
+20250327,102300,3386113750,45650,45675,45675,45650,160
+20250327,102200,3378809700,45700,45650,45700,45650,227
+20250327,102100,3368447050,45700,45700,45700,45650,495
+20250327,102000,3345834600,45700,45850,45850,45700,1159
+20250327,101900,3292794650,45850,45800,45850,45750,1099
+20250327,101800,3242461300,45800,45750,45800,45750,839
+20250327,101700,3204037350,45800,45750,45800,45750,511
+20250327,101600,3180649850,45750,45700,45750,45650,729
+20250327,101500,3147336100,45700,45750,45800,45700,823
+20250327,101400,3109684000,45750,45800,45800,45750,917
+20250327,101300,3067695450,45750,45750,45800,45750,271
+20250327,101200,3055284800,45750,45800,45800,45750,427
+20250327,101100,3035732300,45800,45650,45800,45650,3609
+20250327,101000,2870762550,45600,45600,45650,45600,452
+20250327,100900,2850130850,45600,45650,45650,45600,169
+20250327,100800,2842423300,45600,45600,45650,45600,31
+20250327,100700,2841009600,45600,45600,45650,45550,520
+20250327,100600,2817294700,45600,45650,45700,45600,522
+20250327,100500,2793476300,45650,45700,45700,45650,298
+20250327,100400,2779872250,45650,45550,45650,45550,741
+20250327,100300,2746053200,45550,45600,45600,45550,353
+20250327,100200,2729965900,45600,45600,45650,45550,782
+20250327,100100,2694305150,45600,45600,45600,45550,306
+20250327,100000,2680354050,45600,45550,45600,45550,586
+20250327,095900,2653647000,45550,45600,45600,45550,445
+20250327,095800,2633374100,45600,45600,45600,45550,111
+20250327,095700,2628313850,45600,45550,45600,45550,398
+20250327,095600,2610176100,45550,45550,45600,45500,453
+20250327,095500,2589542350,45550,45600,45600,45500,134
+20250327,095400,2583441100,45600,45350,45600,45350,3478
+20250327,095300,2425063800,45450,45300,45450,45250,274
+20250327,095200,2412633650,45400,45400,45400,45250,267
+20250327,095100,2400517450,45300,45400,45400,45300,494
+20250327,095000,2378104700,45450,45400,45450,45400,212
+20250327,094900,2368469550,45400,45450,45500,45400,975
+20250327,094800,2324161650,45500,45350,45500,45350,641
+20250327,094700,2295020000,45350,45400,45400,45250,1521
+20250327,094600,2226056700,45350,45350,45400,45350,209
+20250327,094500,2216573050,45400,45350,45400,45350,24
+20250327,094400,2215484150,45400,45300,45450,45300,118
+20250327,094300,2210132200,45300,45350,45350,45300,205
+20250327,094200,2200845300,45350,45475,45500,45350,2166
+20250327,094100,2102482350,45500,45500,45500,45475,274
+20250327,094000,2090018200,45500,45400,45500,45400,990
+20250327,093900,2045024300,45400,45450,45500,45400,1100
+20250327,093800,1995018850,45400,45400,45450,45400,942
+20250327,093700,1952236100,45400,45350,45400,45350,852
+20250327,093600,1913563100,45350,45150,45350,45100,3786
+20250327,093500,1742155150,45150,45100,45150,45100,77
+20250327,093400,1738679100,45150,45100,45150,45100,367
+20250327,093300,1722127350,45100,45000,45100,45000,92
+20250327,093200,1717980550,45000,45000,45050,44950,1011
+20250327,093100,1672488550,45000,45050,45050,45000,628
+20250327,093000,1644224150,45050,45000,45050,44950,421
+20250327,092900,1625273250,45000,45000,45000,44950,184
+20250327,092800,1616993350,45000,44975,45000,44900,752
+20250327,092700,1583206500,44975,45000,45050,44950,421
+20250327,092600,1564261300,45050,45050,45050,45000,551
+20250327,092500,1539443600,45050,45050,45050,45000,258
+20250327,092400,1527827600,45050,45000,45100,44950,864
+20250327,092300,1488951050,45050,45050,45100,44900,1481
+20250327,092200,1422324350,45100,45000,45100,45000,225
+20250327,092100,1412181875,45000,45100,45100,44950,950
+20250327,092000,1369452175,44950,45100,45100,44950,1388
+20250327,091900,1306982875,45050,45000,45100,44950,532
+20250327,091800,1283045175,45050,45050,45100,45000,505
+20250327,091700,1260301975,45050,44900,45150,44900,1418
+20250327,091600,1196444725,44900,44800,44900,44800,409
+20250327,091500,1178092575,44800,44800,44800,44750,53
+20250327,091400,1175719225,44800,44800,44825,44800,66
+20250327,091300,1172762300,44800,44800,44850,44750,75
+20250327,091200,1169402450,44600,44900,44900,44600,502
+20250327,091100,1146893550,44900,44900,44950,44800,1878
+20250327,091000,1062606150,44850,44600,44850,44600,924
+20250327,090900,1021282450,44500,44300,44500,44300,2737
+20250327,090800,899772350,44350,44300,44400,44200,656
+20250327,090700,870668000,44200,44100,44300,44000,2605
+20250327,090600,755405350,44000,44150,44200,44000,2908
+20250327,090500,627267600,44000,44150,44150,44000,1265
+20250327,090400,571546400,44100,44000,44150,44000,2812
+20250327,090300,447678350,44050,44100,44300,44000,1707
+20250327,090200,372392250,44100,44000,44200,43950,3324
+20250327,090100,226012400,44000,44150,44300,44000,1771
+20250327,090000,148003050,44150,44150,44200,43700,3362

000990/min/candle-20250328.csv

@@ -0,0 +1,574 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183200,7268458550,44000,44000,44000,44000,7079
+20250328,183100,7268458550,44000,44000,44000,44000,0
+20250328,183000,7268458550,44000,44000,44000,44000,0
+20250328,182900,7268458550,44000,44000,44000,44000,0
+20250328,182800,7268458550,44000,44000,44000,44000,0
+20250328,182700,7268458550,44000,44000,44000,44000,0
+20250328,182600,7268458550,44000,44000,44000,44000,0
+20250328,182500,7268458550,44000,44000,44000,44000,0
+20250328,182400,7268458550,44000,44000,44000,44000,0
+20250328,182300,7268458550,44000,44000,44000,44000,0
+20250328,182200,7268458550,44000,44000,44000,44000,0
+20250328,182100,7268458550,44000,44000,44000,44000,0
+20250328,182000,7268458550,44000,44000,44000,44000,0
+20250328,181900,7268458550,44000,44000,44000,44000,0
+20250328,181800,7268458550,44000,44000,44000,44000,0
+20250328,181700,7268458550,44000,44000,44000,44000,0
+20250328,181600,7268458550,44000,44000,44000,44000,0
+20250328,181500,7268458550,44000,44000,44000,44000,0
+20250328,181400,7268458550,44000,44000,44000,44000,0
+20250328,181300,7268458550,44000,44000,44000,44000,0
+20250328,181200,7268458550,44000,44000,44000,44000,0
+20250328,181100,7268458550,44000,44000,44000,44000,0
+20250328,181000,7268458550,44000,44000,44000,44000,0
+20250328,180900,7268458550,44000,44000,44000,44000,0
+20250328,180800,7268458550,44000,44000,44000,44000,0
+20250328,180700,7268458550,44000,44000,44000,44000,0
+20250328,180600,7268458550,44000,44000,44000,44000,0
+20250328,180500,7268458550,44000,44000,44000,44000,0
+20250328,180400,7268458550,44000,44000,44000,44000,0
+20250328,180300,7268458550,44000,44000,44000,44000,0
+20250328,180200,7268458550,44000,44000,44000,44000,7079
+20250328,180100,7268458550,44000,44000,44000,44000,0
+20250328,180000,7268458550,44000,44000,44000,44000,0
+20250328,175900,7268458550,44000,44000,44000,44000,0
+20250328,175800,7268458550,44000,44000,44000,44000,0
+20250328,175700,7268458550,44000,44000,44000,44000,0
+20250328,175600,7268458550,44000,44000,44000,44000,0
+20250328,175500,7268458550,44000,44000,44000,44000,0
+20250328,175400,7268458550,44000,44000,44000,44000,0
+20250328,175300,7268458550,44000,44000,44000,44000,0
+20250328,175200,7268458550,44000,44000,44000,44000,0
+20250328,175100,7268458550,44000,44000,44000,44000,0
+20250328,175000,7268458550,44000,44000,44000,44000,0
+20250328,174900,7268458550,44000,44000,44000,44000,0
+20250328,174800,7268458550,44000,44000,44000,44000,0
+20250328,174700,7268458550,44000,44000,44000,44000,0
+20250328,174600,7268458550,44000,44000,44000,44000,0
+20250328,174500,7268458550,44000,44000,44000,44000,0
+20250328,174400,7268458550,44000,44000,44000,44000,0
+20250328,174300,7268458550,44000,44000,44000,44000,0
+20250328,174200,7268458550,44000,44000,44000,44000,0
+20250328,174100,7268458550,44000,44000,44000,44000,0
+20250328,174000,7268458550,44000,44000,44000,44000,0
+20250328,173900,7268458550,44000,44000,44000,44000,0
+20250328,173800,7268458550,44000,44000,44000,44000,0
+20250328,173700,7268458550,44000,44000,44000,44000,0
+20250328,173600,7268458550,44000,44000,44000,44000,0
+20250328,173500,7268458550,44000,44000,44000,44000,0
+20250328,173400,7268458550,44000,44000,44000,44000,0
+20250328,173300,7268458550,44000,44000,44000,44000,0
+20250328,173200,7268458550,44000,44000,44000,44000,7079
+20250328,173100,7268458550,44000,44000,44000,44000,0
+20250328,173000,7268458550,44000,44000,44000,44000,0
+20250328,172900,7268458550,44000,44000,44000,44000,0
+20250328,172800,7268458550,44000,44000,44000,44000,0
+20250328,172700,7268458550,44000,44000,44000,44000,0
+20250328,172600,7268458550,44000,44000,44000,44000,0
+20250328,172500,7268458550,44000,44000,44000,44000,0
+20250328,172400,7268458550,44000,44000,44000,44000,0
+20250328,172300,7268458550,44000,44000,44000,44000,0
+20250328,172200,7268458550,44000,44000,44000,44000,0
+20250328,172100,7268458550,44000,44000,44000,44000,0
+20250328,172000,7268458550,44000,44000,44000,44000,0
+20250328,171900,7268458550,44000,44000,44000,44000,0
+20250328,171800,7268458550,44000,44000,44000,44000,0
+20250328,171700,7268458550,44000,44000,44000,44000,0
+20250328,171600,7268458550,44000,44000,44000,44000,0
+20250328,171500,7268458550,44000,44000,44000,44000,0
+20250328,171400,7268458550,44000,44000,44000,44000,0
+20250328,171300,7268458550,44000,44000,44000,44000,0
+20250328,171200,7268458550,44000,44000,44000,44000,0
+20250328,171100,7268458550,44000,44000,44000,44000,0
+20250328,171000,7268458550,44000,44000,44000,44000,0
+20250328,170900,7268458550,44000,44000,44000,44000,0
+20250328,170800,7268458550,44000,44000,44000,44000,0
+20250328,170700,7268458550,44000,44000,44000,44000,0
+20250328,170600,7268458550,44000,44000,44000,44000,0
+20250328,170500,7268458550,44000,44000,44000,44000,0
+20250328,170400,7268458550,44000,44000,44000,44000,0
+20250328,170300,7268458550,44000,44000,44000,44000,0
+20250328,170200,7268458550,44000,44000,44000,44000,7079
+20250328,170100,7268458550,44000,44000,44000,44000,0
+20250328,170000,7268458550,44000,44000,44000,44000,0
+20250328,165900,7268458550,44000,44000,44000,44000,0
+20250328,165800,7268458550,44000,44000,44000,44000,0
+20250328,165700,7268458550,44000,44000,44000,44000,0
+20250328,165600,7268458550,44000,44000,44000,44000,0
+20250328,165500,7268458550,44000,44000,44000,44000,0
+20250328,165400,7268458550,44000,44000,44000,44000,0
+20250328,165300,7268458550,44000,44000,44000,44000,0
+20250328,165200,7268458550,44000,44000,44000,44000,0
+20250328,165100,7268458550,44000,44000,44000,44000,0
+20250328,165000,7268458550,44000,44000,44000,44000,0
+20250328,164900,7268458550,44000,44000,44000,44000,0
+20250328,164800,7268458550,44000,44000,44000,44000,0
+20250328,164700,7268458550,44000,44000,44000,44000,0
+20250328,164600,7268458550,44000,44000,44000,44000,0
+20250328,164500,7268458550,44000,44000,44000,44000,0
+20250328,164400,7268458550,44000,44000,44000,44000,0
+20250328,164300,7268458550,44000,44000,44000,44000,0
+20250328,164200,7268458550,44000,44000,44000,44000,0
+20250328,164100,7268458550,44000,44000,44000,44000,0
+20250328,164000,7268458550,44000,44000,44000,44000,0
+20250328,163900,7268458550,44000,44000,44000,44000,0
+20250328,163800,7268458550,44000,44000,44000,44000,0
+20250328,163700,7268458550,44000,44000,44000,44000,0
+20250328,163600,7268458550,44000,44000,44000,44000,0
+20250328,163500,7268458550,44000,44000,44000,44000,0
+20250328,163400,7268458550,44000,44000,44000,44000,0
+20250328,163300,7268458550,44000,44000,44000,44000,0
+20250328,163200,7268458550,44000,44000,44000,44000,7079
+20250328,163100,7268458550,44000,44000,44000,44000,0
+20250328,163000,7268458550,44000,44000,44000,44000,0
+20250328,162900,7268458550,44000,44000,44000,44000,0
+20250328,162800,7268458550,44000,44000,44000,44000,0
+20250328,162700,7268458550,44000,44000,44000,44000,0
+20250328,162600,7268458550,44000,44000,44000,44000,0
+20250328,162500,7268458550,44000,44000,44000,44000,0
+20250328,162400,7268458550,44000,44000,44000,44000,0
+20250328,162300,7268458550,44000,44000,44000,44000,0
+20250328,162200,7268458550,44000,44000,44000,44000,0
+20250328,162100,7268458550,44000,44000,44000,44000,0
+20250328,162000,7268458550,44000,44000,44000,44000,0
+20250328,161900,7268458550,44000,44000,44000,44000,0
+20250328,161800,7268458550,44000,44000,44000,44000,0
+20250328,161700,7268458550,44000,44000,44000,44000,0
+20250328,161600,7268458550,44000,44000,44000,44000,0
+20250328,161500,7268458550,44000,44000,44000,44000,0
+20250328,161400,7268458550,44000,44000,44000,44000,0
+20250328,161300,7268458550,44000,44000,44000,44000,0
+20250328,161200,7268458550,44000,44000,44000,44000,0
+20250328,161100,7268458550,44000,44000,44000,44000,0
+20250328,161000,7268458550,44000,44000,44000,44000,0
+20250328,160900,7268458550,44000,44000,44000,44000,0
+20250328,160800,7268458550,44000,44000,44000,44000,0
+20250328,160700,7268458550,44000,44000,44000,44000,0
+20250328,160600,7268458550,44000,44000,44000,44000,0
+20250328,160500,7268458550,44000,44000,44000,44000,0
+20250328,160400,7268458550,44000,44000,44000,44000,0
+20250328,160300,7268458550,44000,44000,44000,44000,0
+20250328,160200,7268458550,44000,44000,44000,44000,7079
+20250328,160100,7268458550,44000,44000,44000,44000,0
+20250328,160000,7268458550,44000,44000,44000,44000,0
+20250328,155900,7268458550,44000,44000,44000,44000,0
+20250328,155800,7268458550,44000,44000,44000,44000,0
+20250328,155700,7268458550,44000,44000,44000,44000,0
+20250328,155600,7268458550,44000,44000,44000,44000,0
+20250328,155500,7268458550,44000,44000,44000,44000,0
+20250328,155400,7268458550,44000,44000,44000,44000,0
+20250328,155300,7268458550,44000,44000,44000,44000,0
+20250328,155200,7268458550,44000,44000,44000,44000,0
+20250328,155100,7268458550,44000,44000,44000,44000,0
+20250328,155000,7268458550,44000,44000,44000,44000,0
+20250328,154900,7268458550,44000,44000,44000,44000,0
+20250328,154800,7268458550,44000,44000,44000,44000,0
+20250328,154700,7268458550,44000,44000,44000,44000,0
+20250328,154600,7268458550,44000,44000,44000,44000,0
+20250328,154500,7268458550,44000,44000,44000,44000,0
+20250328,154400,7268458550,44000,44000,44000,44000,0
+20250328,154300,7268458550,44000,44000,44000,44000,0
+20250328,154200,7268458550,44000,44000,44000,44000,0
+20250328,154100,7268458550,44000,44000,44000,44000,0
+20250328,154000,7268458550,44000,44000,44000,44000,0
+20250328,153900,7268458550,44000,44000,44000,44000,0
+20250328,153800,7268458550,44000,44000,44000,44000,0
+20250328,153700,7268458550,44000,44000,44000,44000,0
+20250328,153600,7268458550,44000,44000,44000,44000,0
+20250328,153500,7268458550,44000,44000,44000,44000,0
+20250328,153400,7268458550,44000,44000,44000,44000,0
+20250328,153300,7268458550,44000,44000,44000,44000,0
+20250328,153200,7268458550,44000,44000,44000,44000,7079
+20250328,153100,7268458550,44000,44000,44000,44000,0
+20250328,153000,7268458550,44000,44000,44000,44000,7079
+20250328,152900,6956982550,44000,44000,44000,44000,0
+20250328,152800,6956982550,44000,44000,44000,44000,0
+20250328,152700,6956982550,44000,44000,44000,44000,0
+20250328,152600,6956982550,44000,44000,44000,44000,0
+20250328,152500,6956982550,44000,44000,44000,44000,0
+20250328,152400,6956982550,44000,44000,44000,44000,0
+20250328,152300,6956982550,44000,44000,44000,44000,0
+20250328,152200,6956982550,44000,44000,44000,44000,0
+20250328,152100,6956982550,44000,44000,44000,44000,0
+20250328,152000,6956982550,44000,44000,44000,44000,0
+20250328,151900,6956982550,44000,43950,44050,43950,1247
+20250328,151800,6902125950,43950,44050,44050,43950,1979
+20250328,151700,6815041175,44050,44000,44050,43950,927
+20250328,151600,6774235475,44000,44000,44050,44000,1366
+20250328,151500,6714090625,44000,44000,44100,44000,933
+20250328,151400,6672987125,44050,44150,44150,44050,1068
+20250328,151300,6625907825,44100,44150,44150,44100,937
+20250328,151200,6584553625,44150,44225,44250,44100,1762
+20250328,151100,6506691575,44250,44250,44300,44200,1580
+20250328,151000,6436754100,44250,44200,44300,44200,935
+20250328,150900,6395360475,44200,44250,44250,44200,988
+20250328,150800,6351644625,44200,44200,44250,44200,916
+20250328,150700,6311115675,44250,44250,44250,44200,751
+20250328,150600,6277886875,44200,44200,44250,44200,1160
+20250328,150500,6226586975,44200,44250,44250,44200,719
+20250328,150400,6194775475,44250,44200,44250,44150,304
+20250328,150300,6181334825,44150,44100,44200,44100,384
+20250328,150200,6164370925,44100,44125,44150,44100,214
+20250328,150100,6154926900,44100,44150,44150,44100,191
+20250328,150000,6146496500,44150,44050,44150,44050,625
+20250328,145900,6118923650,44100,44050,44100,44050,125
+20250328,145800,6113415150,44050,44050,44100,44050,177
+20250328,145700,6105614700,44050,44100,44100,44050,437
+20250328,145600,6086362100,44050,44050,44100,44050,199
+20250328,145500,6077594600,44050,44000,44100,44000,282
+20250328,145400,6065164850,44050,44100,44100,44000,254
+20250328,145300,6053976050,44050,44050,44100,44000,608
+20250328,145200,6027207250,44050,44100,44150,44050,704
+20250328,145100,5996170200,44150,44100,44150,44100,118
+20250328,145000,5990963250,44100,44200,44200,44100,672
+20250328,144900,5961286150,44200,44200,44250,44200,432
+20250328,144800,5942188150,44200,44250,44250,44200,185
+20250328,144700,5934005700,44200,44200,44250,44200,736
+20250328,144600,5901441700,44200,44200,44250,44200,145
+20250328,144500,5895028050,44200,44250,44250,44200,229
+20250328,144400,5884900800,44250,44200,44250,44200,184
+20250328,144300,5876764200,44200,44250,44250,44200,427
+20250328,144200,5857890700,44250,44250,44300,44200,391
+20250328,144100,5840589900,44250,44250,44300,44250,187
+20250328,144000,5832311000,44250,44250,44300,44250,147
+20250328,143900,5825804825,44250,44250,44300,44250,169
+20250328,143800,5818321000,44250,44300,44300,44250,257
+20250328,143700,5806941550,44300,44300,44350,44300,446
+20250328,143600,5787181700,44300,44300,44300,44300,80
+20250328,143500,5783637700,44300,44325,44325,44275,844
+20250328,143400,5746250775,44300,44350,44350,44300,255
+20250328,143300,5734949550,44300,44350,44350,44300,102
+20250328,143200,5730429350,44350,44300,44350,44300,134
+20250328,143100,5724491500,44250,44250,44300,44250,413
+20250328,143000,5706200000,44250,44250,44300,44250,131
+20250328,142900,5700401600,44250,44250,44300,44250,102
+20250328,142800,5695886450,44250,44250,44300,44250,135
+20250328,142700,5689909450,44250,44250,44300,44250,232
+20250328,142600,5679635050,44250,44250,44300,44200,296
+20250328,142500,5666537000,44250,44200,44300,44200,133
+20250328,142400,5660653000,44250,44250,44300,44200,110
+20250328,142300,5655786550,44250,44250,44250,44200,1300
+20250328,142200,5598263800,44300,44200,44300,44200,622
+20250328,142100,5570754400,44200,44250,44250,44200,66
+20250328,142000,5567836200,44200,44300,44300,44200,926
+20250328,141900,5526843300,44400,44350,44400,44300,795
+20250328,141800,5491586150,44350,44250,44350,44250,205
+20250328,141700,5482505550,44250,44300,44300,44250,168
+20250328,141600,5475067550,44250,44250,44300,44250,126
+20250328,141500,5469490100,44250,44250,44300,44250,176
+20250328,141400,5461696450,44300,44250,44300,44250,143
+20250328,141300,5455363550,44250,44250,44300,44250,241
+20250328,141200,5444690650,44250,44200,44300,44200,256
+20250328,141100,5433363200,44200,44225,44250,44200,281
+20250328,141000,5420935300,44250,44200,44250,44150,296
+20250328,140900,5407848100,44150,44150,44200,44150,241
+20250328,140800,5397200600,44150,44150,44200,44150,186
+20250328,140700,5388986900,44150,44100,44150,44100,152
+20250328,140600,5382280550,44100,44100,44150,44100,183
+20250328,140500,5374204650,44150,44150,44150,44100,245
+20250328,140400,5363389700,44100,44100,44150,44050,327
+20250328,140300,5348967850,44150,44050,44150,44050,224
+20250328,140200,5339090700,44050,44050,44100,44050,115
+20250328,140100,5334021850,44050,44050,44100,44000,174
+20250328,140000,5326351550,44000,44000,44050,44000,74
+20250328,135900,5323093175,44000,44050,44100,44000,170
+20250328,135800,5315605725,44000,44000,44100,44000,620
+20250328,135700,5288291125,44050,44050,44100,44000,364
+20250328,135600,5272257575,44100,44000,44100,43950,232
+20250328,135500,5262049075,44000,43950,44050,43950,236
+20250328,135400,5251666625,44050,43950,44050,43950,49
+20250328,135300,5249510825,43950,43950,44050,43950,94
+20250328,135200,5245375325,43950,43950,44050,43950,145
+20250328,135100,5238997275,44000,44000,44050,43950,99
+20250328,135000,5234641225,44050,43950,44050,43950,897
+20250328,134900,5195215875,43950,44000,44000,43900,173
+20250328,134800,5187613775,43950,44150,44150,43950,913
+20250328,134700,5147393175,44100,44100,44150,44100,1158
+20250328,134600,5096298025,44100,44050,44100,44050,545
+20250328,134500,5072265975,44050,43950,44100,43950,760
+20250328,134400,5038820975,43950,43950,44000,43950,571
+20250328,134300,5013722075,43950,43800,43950,43800,4107
+20250328,134200,4833750575,43750,43800,43800,43750,47
+20250328,134100,4831694275,43750,43750,43800,43750,244
+20250328,134000,4821019225,43750,43650,43750,43650,1018
+20250328,133900,4776510575,43650,43650,43700,43650,122
+20250328,133800,4771181575,43650,43650,43700,43650,76
+20250328,133700,4767863925,43650,43675,43700,43650,89
+20250328,133600,4763978650,43675,43650,43700,43650,105
+20250328,133500,4759395325,43700,43600,43700,43600,189
+20250328,133400,4751146425,43600,43600,43650,43600,175
+20250328,133300,4743514725,43550,43550,43600,43550,76
+20250328,133200,4740204375,43600,43650,43650,43600,338
+20250328,133100,4725461875,43600,43650,43650,43550,376
+20250328,133000,4709068625,43600,43550,43650,43550,151
+20250328,132900,4702489825,43550,43600,43650,43550,125
+20250328,132800,4697038275,43600,43600,43600,43600,74
+20250328,132700,4693811875,43600,43650,43650,43600,143
+20250328,132600,4687575525,43650,43650,43650,43600,255
+20250328,132500,4676446975,43600,43600,43650,43600,153
+20250328,132400,4669774125,43600,43600,43650,43600,137
+20250328,132300,4663800725,43600,43550,43650,43550,108
+20250328,132200,4659091925,43600,43600,43600,43600,16
+20250328,132100,4658394325,43700,43600,43700,43550,135
+20250328,132000,4652508925,43600,43600,43650,43600,144
+20250328,131900,4646229275,43650,43550,43650,43550,108
+20250328,131800,4641516775,43650,43550,43650,43550,184
+20250328,131700,4633497125,43550,43550,43600,43550,139
+20250328,131600,4627441975,43550,43600,43600,43550,74
+20250328,131500,4624219225,43550,43600,43650,43550,174
+20250328,131400,4616630825,43600,43600,43650,43550,111
+20250328,131300,4611792375,43550,43550,43600,43550,141
+20250328,131200,4605651225,43550,43600,43650,43550,100
+20250328,131100,4601291425,43600,43600,43650,43600,99
+20250328,131000,4596974525,43600,43600,43650,43600,112
+20250328,130900,4592091275,43650,43600,43650,43600,118
+20250328,130800,4586946375,43650,43600,43650,43600,102
+20250328,130700,4582497175,43650,43600,43650,43600,162
+20250328,130600,4575429775,43600,43650,43650,43600,197
+20250328,130500,4566840425,43600,43600,43650,43600,125
+20250328,130400,4561388425,43600,43550,43600,43550,111
+20250328,130300,4556551575,43550,43600,43600,43500,102
+20250328,130200,4552109825,43600,43500,43650,43500,1145
+20250328,130100,4502227525,43500,43500,43550,43500,54
+20250328,130000,4499877575,43500,43450,43550,43450,245
+20250328,125900,4489228275,43500,43450,43500,43450,381
+20250328,125800,4472657875,43450,43475,43500,43450,200
+20250328,125700,4463967750,43450,43450,43500,43450,200
+20250328,125600,4455273650,43450,43450,43500,43450,153
+20250328,125500,4448623350,43450,43450,43500,43450,180
+20250328,125400,4440800250,43500,43550,43550,43450,119
+20250328,125300,4435625050,43500,43500,43550,43450,104
+20250328,125200,4431101600,43500,43450,43550,43450,71
+20250328,125100,4428014300,43450,43450,43450,43450,120
+20250328,125000,4422800300,43450,43450,43450,43450,98
+20250328,124900,4418542200,43450,43500,43500,43450,44
+20250328,124800,4416629950,43550,43500,43550,43450,193
+20250328,124700,4408239750,43450,43450,43450,43450,55
+20250328,124600,4405850000,43450,43500,43550,43450,121
+20250328,124500,4400586950,43500,43500,43550,43500,118
+20250328,124400,4395453750,43500,43550,43550,43500,239
+20250328,124300,4385053000,43500,43500,43550,43500,309
+20250328,124200,4371599550,43500,43500,43500,43500,133
+20250328,124100,4365814050,43500,43550,43600,43450,383
+20250328,124000,4349153250,43550,43550,43600,43550,59
+20250328,123900,4346583750,43550,43600,43600,43550,511
+20250328,123800,4324310000,43650,43600,43650,43600,42
+20250328,123700,4322478750,43600,43600,43650,43550,117
+20250328,123600,4317375100,43550,43550,43600,43550,176
+20250328,123500,4309709150,43500,43500,43550,43500,89
+20250328,123400,4305837600,43500,43550,43550,43500,111
+20250328,123300,4301008100,43550,43550,43600,43550,138
+20250328,123200,4294998100,43600,43500,43600,43500,115
+20250328,123100,4289988200,43550,43550,43550,43500,72
+20250328,123000,4286854750,43500,43500,43550,43500,150
+20250328,122900,4280328550,43550,43550,43600,43550,74
+20250328,122800,4277105800,43550,43550,43650,43500,135
+20250328,122700,4271225050,43550,43500,43550,43500,65
+20250328,122600,4268397500,43550,43600,43650,43550,117
+20250328,122500,4263301750,43600,43500,43600,43500,402
+20250328,122400,4245792500,43500,43500,43550,43500,160
+20250328,122300,4238832425,43500,43600,43600,43500,437
+20250328,122200,4219806675,43600,43600,43600,43550,65
+20250328,122100,4216975525,43550,43550,43600,43550,158
+20250328,122000,4210093775,43550,43600,43600,43550,76
+20250328,121900,4206783425,43600,43550,43600,43550,100
+20250328,121800,4202427025,43600,43600,43650,43600,153
+20250328,121700,4195756175,43600,43600,43600,43600,107
+20250328,121600,4191090975,43600,43600,43650,43600,59
+20250328,121500,4188518425,43600,43600,43650,43600,161
+20250328,121400,4181498775,43600,43650,43650,43600,89
+20250328,121300,4177618325,43600,43600,43650,43600,196
+20250328,121200,4169072225,43650,43600,43650,43600,88
+20250328,121100,4165235375,43600,43600,43650,43600,121
+20250328,121000,4159957925,43600,43600,43650,43600,59
+20250328,120900,4157385475,43650,43550,43650,43550,257
+20250328,120800,4146187775,43550,43550,43600,43550,111
+20250328,120700,4141350675,43550,43600,43600,43550,88
+20250328,120600,4137517275,43550,43500,43600,43500,663
+20250328,120500,4108644175,43550,43500,43550,43500,217
+20250328,120400,4099196925,43550,43500,43550,43500,160
+20250328,120300,4092234725,43550,43550,43550,43550,101
+20250328,120200,4087836175,43550,43550,43600,43550,296
+20250328,120100,4074944425,43600,43550,43600,43550,84
+20250328,120000,4071284375,43550,43550,43600,43550,491
+20250328,115900,4049898025,43550,43550,43600,43550,100
+20250328,115800,4045542275,43550,43550,43550,43550,22
+20250328,115700,4044584175,43650,43550,43650,43550,151
+20250328,115600,4038005425,43550,43650,43650,43550,344
+20250328,115500,4023005225,43600,43600,43650,43600,121
+20250328,115400,4017729025,43650,43600,43650,43600,257
+20250328,115300,4006518325,43600,43550,43650,43550,93
+20250328,115200,4002464625,43550,43650,43650,43550,282
+20250328,115100,3990169225,43600,43650,43700,43600,112
+20250328,115000,3985281525,43700,43650,43700,43650,86
+20250328,114900,3981527125,43700,43700,43750,43650,88
+20250328,114800,3977680325,43650,43650,43700,43600,153
+20250328,114700,3971003325,43700,43650,43700,43650,92
+20250328,114600,3966987125,43650,43600,43700,43600,99
+20250328,114500,3962666475,43600,43600,43700,43550,451
+20250328,114400,3943000825,43650,43650,43650,43600,46
+20250328,114300,3940993475,43650,43600,43650,43600,97
+20250328,114200,3936759975,43600,43600,43700,43600,185
+20250328,114100,3928691175,43650,43600,43650,43600,75
+20250328,114000,3925420775,43650,43650,43700,43600,101
+20250328,113900,3921010275,43650,43700,43750,43650,104
+20250328,113800,3916466675,43700,43650,43750,43650,150
+20250328,113700,3909913325,43650,43600,43750,43600,345
+20250328,113600,3894847925,43550,43550,43650,43550,340
+20250328,113500,3880014825,43650,43600,43650,43600,297
+20250328,113400,3867063625,43550,43600,43650,43550,293
+20250328,113300,3854290475,43600,43700,43700,43600,335
+20250328,113200,3839665625,43700,43700,43750,43650,389
+20250328,113100,3822666725,43650,43700,43700,43650,72
+20250328,113000,3819523875,43700,43650,43700,43650,134
+20250328,112900,3813674225,43650,43700,43750,43650,164
+20250328,112800,3806503625,43700,43700,43750,43650,85
+20250328,112700,3802790075,43650,43750,43750,43650,1066
+20250328,112600,3756210375,43750,43700,43750,43700,457
+20250328,112500,3736237125,43700,43750,43750,43700,249
+20250328,112400,3725347775,43750,43800,43800,43750,88
+20250328,112300,3721497525,43800,43800,43800,43750,112
+20250328,112200,3716594725,43800,43800,43850,43750,258
+20250328,112100,3705299025,43800,43850,43850,43800,251
+20250328,112000,3694304325,43850,43800,43850,43750,139
+20250328,111900,3688216575,43750,43750,43800,43750,576
+20250328,111800,3662994275,43750,43750,43800,43750,195
+20250328,111700,3654461475,43750,43750,43800,43750,77
+20250328,111600,3651092525,43800,43750,43800,43700,126
+20250328,111500,3645581825,43750,43750,43800,43700,129
+20250328,111400,3639939425,43800,43750,43800,43750,124
+20250328,111300,3634513225,43800,43650,43800,43650,469
+20250328,111200,3614005925,43650,43650,43750,43650,129
+20250328,111100,3608373175,43700,43700,43750,43650,101
+20250328,111000,3603959175,43650,43650,43750,43650,481
+20250328,110900,3582941375,43650,43800,43800,43650,699
+20250328,110800,3552380825,43800,43750,43800,43750,142
+20250328,110700,3546166025,43800,43800,43800,43750,102
+20250328,110600,3541700925,43750,43800,43800,43750,156
+20250328,110500,3534875825,43800,43800,43800,43750,115
+20250328,110400,3529841975,43800,43750,43800,43750,254
+20250328,110300,3518721425,43750,43700,43800,43700,153
+20250328,110200,3512026975,43700,43800,43800,43700,111
+20250328,110100,3507168625,43800,43650,43800,43650,718
+20250328,110000,3475752475,43700,43650,43700,43650,169
+20250328,105900,3468371425,43650,43700,43700,43650,409
+20250328,105800,3450501425,43700,43650,43700,43650,273
+20250328,105700,3438576025,43650,43650,43650,43650,133
+20250328,105600,3432770575,43650,43700,43700,43650,95
+20250328,105500,3428621725,43700,43700,43750,43650,325
+20250328,105400,3414425675,43675,43650,43700,43650,171
+20250328,105300,3406959500,43650,43750,43750,43650,146
+20250328,105200,3400580000,43700,43750,43750,43700,160
+20250328,105100,3393583500,43750,43700,43750,43700,155
+20250328,105000,3386809000,43700,43700,43800,43700,230
+20250328,104900,3376748700,43700,43700,43750,43650,140
+20250328,104800,3370628550,43650,43650,43700,43650,166
+20250328,104700,3363382500,43650,43700,43750,43650,589
+20250328,104600,3337666000,43700,43700,43750,43700,238
+20250328,104500,3327260750,43700,43700,43800,43700,128
+20250328,104400,3321666850,43700,43700,43800,43700,136
+20250328,104300,3315720700,43700,43700,43800,43700,270
+20250328,104200,3303907400,43700,43700,43750,43700,284
+20250328,104100,3291496500,43700,43700,43750,43700,110
+20250328,104000,3286689450,43750,43700,43800,43700,229
+20250328,103900,3276669200,43750,43750,43800,43700,177
+20250328,103800,3268930750,43750,43750,43800,43750,80
+20250328,103700,3265429050,43800,43850,43850,43750,480
+20250328,103600,3244394350,43850,43700,43850,43650,175
+20250328,103500,3236738750,43700,43650,43800,43650,467
+20250328,103400,3216333100,43650,43650,43700,43650,198
+20250328,103300,3207686900,43600,43750,43750,43600,270
+20250328,103200,3195891900,43800,43800,43850,43700,182
+20250328,103100,3187926900,43750,43750,43850,43700,344
+20250328,103000,3172868400,43750,43800,43850,43750,433
+20250328,102900,3153903775,43800,43750,43850,43700,790
+20250328,102800,3119334225,43700,43600,43750,43550,541
+20250328,102700,3095720075,43550,43600,43650,43550,285
+20250328,102600,3083294925,43600,43675,43700,43600,528
+20250328,102500,3060254800,43700,43600,43700,43600,1549
+20250328,102400,2992707325,43550,43500,43550,43500,749
+20250328,102300,2960103825,43500,43450,43550,43450,462
+20250328,102200,2940008700,43450,43400,43500,43400,93
+20250328,102100,2935969850,43500,43400,43500,43300,334
+20250328,102000,2921481550,43450,43350,43500,43350,116
+20250328,101900,2916448650,43350,43300,43450,43300,274
+20250328,101800,2904572050,43300,43400,43450,43300,376
+20250328,101700,2888260850,43400,43500,43500,43400,1524
+20250328,101600,2821977800,43550,43450,43550,43450,192
+20250328,101500,2813628650,43500,43450,43500,43450,374
+20250328,101400,2797369900,43450,43400,43500,43400,628
+20250328,101300,2770076925,43350,43200,43350,43200,208
+20250328,101200,2761077325,43200,43150,43250,43100,239
+20250328,101100,2750762425,43150,43100,43250,43100,590
+20250328,101000,2725272225,43150,43200,43200,43100,369
+20250328,100900,2709366525,43100,43150,43200,43100,383
+20250328,100800,2692844575,43150,43150,43200,43150,179
+20250328,100700,2685117525,43200,43200,43200,43150,92
+20250328,100600,2681145125,43150,43100,43150,43050,286
+20250328,100500,2668823625,43100,43100,43100,43100,375
+20250328,100400,2652661125,43200,43150,43250,43150,1714
+20250328,100300,2578636075,43150,43100,43150,43100,234
+20250328,100200,2568548875,43050,43200,43200,43050,589
+20250328,100100,2543133600,43150,43100,43200,43050,518
+20250328,100000,2520800600,43100,43050,43150,43050,386
+20250328,095900,2504174725,43100,43100,43100,43050,369
+20250328,095800,2488277525,43050,43100,43150,43050,311
+20250328,095700,2474875875,43100,43200,43200,43100,583
+20250328,095600,2449724025,43150,43150,43150,43100,198
+20250328,095500,2441187025,43150,43100,43200,43050,3677
+20250328,095400,2282707450,43150,43200,43200,43100,1596
+20250328,095300,2213896700,43150,43200,43200,43150,262
+20250328,095200,2202589550,43150,43200,43200,43150,640
+20250328,095100,2174962800,43200,43200,43250,43200,1003
+20250328,095000,2131633150,43200,43225,43250,43200,403
+20250328,094900,2114215200,43200,43250,43300,43200,957
+20250328,094800,2072855000,43250,43250,43300,43200,526
+20250328,094700,2050113975,43300,43250,43300,43250,646
+20250328,094600,2022171025,43250,43350,43350,43250,931
+20250328,094500,1981870925,43350,43350,43400,43300,1311
+20250328,094400,1925087775,43350,43350,43400,43350,546
+20250328,094300,1901415725,43350,43450,43450,43350,392
+20250328,094200,1884402675,43450,43400,43450,43400,603
+20250328,094100,1858216950,43400,43450,43500,43400,1011
+20250328,094000,1814303050,43500,43500,43550,43450,113
+20250328,093900,1809389200,43450,43450,43550,43450,318
+20250328,093800,1795565600,43450,43500,43500,43450,283
+20250328,093700,1783266600,43550,43500,43600,43450,2407
+20250328,093600,1678543150,43500,43550,43600,43500,315
+20250328,093500,1664833250,43550,43650,43650,43550,164
+20250328,093400,1657688350,43650,43650,43650,43550,233
+20250328,093300,1647531250,43550,43550,43650,43500,712
+20250328,093200,1616523950,43600,43500,43650,43500,113
+20250328,093100,1611604850,43500,43450,43500,43450,329
+20250328,093000,1597297350,43450,43450,43500,43450,330
+20250328,092900,1582956800,43500,43450,43500,43450,456
+20250328,092800,1563135050,43450,43500,43650,43450,993
+20250328,092700,1519941950,43550,43650,43750,43500,871
+20250328,092600,1481985350,43700,43650,43700,43600,249
+20250328,092500,1471111200,43650,43700,43700,43550,131
+20250328,092400,1465399200,43700,43700,43700,43550,222
+20250328,092300,1455720000,43700,43700,43700,43600,84
+20250328,092200,1452052300,43550,43650,43700,43550,561
+20250328,092100,1427577200,43650,43600,43700,43600,773
+20250328,092000,1393819150,43550,43350,43600,43350,734
+20250328,091900,1361896350,43400,43400,43400,43350,133
+20250328,091800,1356128550,43400,43600,43600,43400,2052
+20250328,091700,1266870550,43600,43650,43700,43600,816
+20250328,091600,1231244000,43650,43650,43700,43650,95
+20250328,091500,1227096950,43700,43500,43700,43500,591
+20250328,091400,1201345700,43500,43550,43550,43500,220
+20250328,091300,1191771050,43500,43500,43550,43400,1172
+20250328,091200,1140814700,43400,43450,43550,43350,1256
+20250328,091100,1086223200,43350,43400,43500,43300,623
+20250328,091000,1059182950,43400,43200,43400,43100,3108
+20250328,090900,924848100,43150,43450,43450,43150,2334
+20250328,090800,823763175,43450,43600,43650,43400,4806
+20250328,090700,614583150,43600,43850,43850,43600,3664
+20250328,090600,454402750,43850,43850,43950,43800,552
+20250328,090500,430206750,43850,43800,43850,43800,271
+20250328,090400,418336750,43800,43800,43850,43800,710
+20250328,090300,387238425,43800,43650,44100,43650,788
+20250328,090200,352638375,43900,44000,44000,43550,2421
+20250328,090100,246610050,43900,44250,44300,43900,4518
+20250328,090000,47413350,44200,44150,44300,44100,1074

000990/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
+20250328,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44000,-600,5,-1.35,7268810550,166235,82.81,44150,44400,43050,57900,31250,44600,43726.10,26.40,0,8430,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19535,8.54,0.94,12,0.37,5155.00,46967.00,58900,20240620,-25.30,29100,20241209,51.20,50400,-12.70,20250321,30350,44.98,20250203,58900,-25.30,20240620,29100,51.20,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,592,N,00,N
+20250328,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,-500,5,-1.12,6148746600,140838,70.16,44150,44400,43050,57900,31250,44600,43658.29,26.40,0,6678,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19580,8.55,0.94,12,0.32,5155.00,46967.00,58900,20240620,-25.13,29100,20241209,51.55,50400,-12.50,20250321,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,140115,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,-500,5,-1.12,5327717350,122267,60.90,44150,44300,43050,57900,31250,44600,43574.45,26.40,0,2096,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19580,8.55,0.94,12,0.28,5155.00,46967.00,58900,20240620,-25.13,29100,20241209,51.55,50400,-12.50,20250321,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43500,-1100,5,-2.47,4499921075,103376,51.49,44150,44300,43050,57900,31250,44600,43529.65,26.40,0,-4475,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19313,8.44,0.93,12,0.23,5155.00,46967.00,58900,20240620,-26.15,29100,20241209,49.48,50400,-13.69,20250321,30350,43.33,20250203,58900,-26.15,20240620,29100,49.48,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,-1000,5,-2.24,4071807025,93542,46.60,44150,44300,43050,57900,31250,44600,43529.19,26.40,0,-5113,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19358,8.46,0.93,12,0.21,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,110114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43750,-850,5,-1.91,3498194975,80412,40.06,44150,44300,43050,57900,31250,44600,43503.39,26.40,0,-5943,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19424,8.49,0.93,12,0.18,5155.00,46967.00,58900,20240620,-25.72,29100,20241209,50.34,50400,-13.19,20250321,30350,44.15,20250203,58900,-25.72,20240620,29100,50.34,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43050,-1550,5,-3.48,2531011950,58183,28.98,44150,44300,43050,57900,31250,44600,43500.88,26.40,0,-8547,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19114,8.35,0.92,12,0.13,5155.00,46967.00,58900,20240620,-26.91,29100,20241209,47.94,50400,-14.58,20250321,30350,41.85,20250203,58900,-26.91,20240620,29100,47.94,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250328,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44200,-400,5,-0.90,74638400,1690,0.84,44150,44300,44100,57900,31250,44600,44164.73,26.40,0,378,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19624,8.57,0.94,12,0.00,5155.00,46967.00,58900,20240620,-24.96,29100,20241209,51.89,50400,-12.30,20250321,30350,45.63,20250203,58900,-24.96,20240620,29100,51.89,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N
+20250327,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44600,-100,5,-0.22,8898852600,197756,76.10,44150,45850,43700,58100,31300,44700,45000.01,26.37,0,-3064,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,19802,8.65,0.95,12,0.45,5155.00,46967.00,58900,20240620,-24.28,29100,20241209,53.26,50400,-11.51,20250321,30350,46.95,20250203,58900,-24.28,20240620,29100,53.26,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,2172,N,00,N
+20250327,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44900,200,2,0.45,7467169650,165740,63.78,44150,45850,43700,58100,31300,44700,45053.52,26.37,0,-7243,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,19935,8.71,0.96,12,0.37,5155.00,46967.00,58900,20240620,-23.77,29100,20241209,54.30,50400,-10.91,20250321,30350,47.94,20250203,58900,-23.77,20240620,29100,54.30,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45150,450,2,1.01,6517908175,144663,55.67,44150,45850,43700,58100,31300,44700,45055.81,26.37,0,-2352,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,20046,8.76,0.96,12,0.33,5155.00,46967.00,58900,20240620,-23.34,29100,20241209,55.15,50400,-10.42,20250321,30350,48.76,20250203,58900,-23.34,20240620,29100,55.15,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,350,2,0.78,5906292125,131104,50.45,44150,45850,43700,58100,31300,44700,45050.43,26.37,0,-607,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,20002,8.74,0.96,12,0.30,5155.00,46967.00,58900,20240620,-23.51,29100,20241209,54.81,50400,-10.62,20250321,30350,48.43,20250203,58900,-23.51,20240620,29100,54.81,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,700,2,1.57,5102639200,113280,43.59,44150,45850,43700,58100,31300,44700,45044.48,26.37,0,2309,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,20157,8.81,0.97,12,0.26,5155.00,46967.00,58900,20240620,-22.92,29100,20241209,56.01,50400,-9.92,20250321,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,110115,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,250,2,0.56,4115366550,91370,35.16,44150,45850,43700,58100,31300,44700,45040.68,26.37,0,2893,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,19957,8.72,0.96,12,0.21,5155.00,46967.00,58900,20240620,-23.68,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,58900,-23.68,20240620,29100,54.47,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45600,900,2,2.01,2683682850,59907,23.05,44150,45600,43700,58100,31300,44700,44797.48,26.37,0,5161,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,20246,8.85,0.97,12,0.13,5155.00,46967.00,58900,20240620,-22.58,29100,20241209,56.70,50400,-9.52,20250321,30350,50.25,20250203,58900,-22.58,20240620,29100,56.70,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250327,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44050,-650,5,-1.45,159344350,3619,1.39,44150,44200,43700,58100,31300,44700,44029.94,26.37,0,53,46766,45732,45066,44032,43366,45400,43700,2220,13400,5000,32180,50,1,44398588,19558,8.55,0.94,12,0.01,5155.00,46967.00,58900,20240620,-25.21,29100,20241209,51.37,50400,-12.60,20250321,30350,45.14,20250203,58900,-25.21,20240620,29100,51.37,20241209,1.44,N,000990,5000,2219 억,,11709465,N,N,3652,N,00,N
+20250326,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44700,-400,5,-0.89,11583910825,256866,60.26,45250,46100,44400,58600,31600,45100,45098.23,26.37,0,-10745,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,19846,8.67,0.95,12,0.58,5155.00,46967.00,58900,20240620,-24.11,29100,20241209,53.61,50400,-11.31,20250321,30350,47.28,20250203,58900,-24.11,20240620,29100,53.61,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,3645,N,00,N
+20250326,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44750,-350,5,-0.78,9421883475,208558,48.92,45250,46100,44400,58600,31600,45100,45176.37,26.37,0,-10797,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,19868,8.68,0.95,12,0.47,5155.00,46967.00,58900,20240620,-24.02,29100,20241209,53.78,50400,-11.21,20250321,30350,47.45,20250203,58900,-24.02,20240620,29100,53.78,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-50,5,-0.11,7163834375,158022,37.07,45250,46100,44750,58600,31600,45100,45334.58,26.37,0,-15224,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20002,8.74,0.96,12,0.36,5155.00,46967.00,58900,20240620,-23.51,29100,20241209,54.81,50400,-10.62,20250321,30350,48.43,20250203,58900,-23.51,20240620,29100,54.81,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45350,250,2,0.55,6191000150,136467,32.01,45250,46100,44750,58600,31600,45100,45366.51,26.37,0,-12458,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20135,8.80,0.97,12,0.31,5155.00,46967.00,58900,20240620,-23.01,29100,20241209,55.84,50400,-10.02,20250321,30350,49.42,20250203,58900,-23.01,20240620,29100,55.84,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45450,350,2,0.78,5602153875,123496,28.97,45250,46100,44750,58600,31600,45100,45363.29,26.37,0,-7278,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20179,8.82,0.97,12,0.28,5155.00,46967.00,58900,20240620,-22.84,29100,20241209,56.19,50400,-9.82,20250321,30350,49.75,20250203,58900,-22.84,20240620,29100,56.19,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,110114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,300,2,0.67,4891732425,107858,25.30,45250,46100,44750,58600,31600,45100,45353.72,26.37,0,-5383,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20157,8.81,0.97,12,0.24,5155.00,46967.00,58900,20240620,-22.92,29100,20241209,56.01,50400,-9.92,20250321,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-50,5,-0.11,3479201800,76593,17.97,45250,46100,44750,58600,31600,45100,45425.03,26.37,0,2666,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20002,8.74,0.96,12,0.17,5155.00,46967.00,58900,20240620,-23.51,29100,20241209,54.81,50400,-10.62,20250321,30350,48.43,20250203,58900,-23.51,20240620,29100,54.81,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250326,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,300,2,0.67,130700400,2879,0.68,45250,45600,45250,58600,31600,45100,45410.35,26.37,0,75,49500,47300,46050,43850,42600,46675,43225,2220,13500,5000,32470,50,1,44398588,20157,8.81,0.97,12,0.01,5155.00,46967.00,58900,20240620,-22.92,29100,20241209,56.01,50400,-9.92,20250321,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.41,N,000990,5000,2219 억,,11707724,N,N,1023,N,00,N
+20250325,160114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-2700,5,-5.65,19397209550,423077,185.40,47900,48250,44800,62100,33500,47800,45851.15,26.42,0,-48881,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20024,8.75,0.96,12,0.95,5155.00,46967.00,58900,20240620,-23.43,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,58900,-23.43,20240620,29100,54.98,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1023,N,00,N
+20250325,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-2700,5,-5.65,18307089200,398901,174.80,47900,48250,44800,62100,33500,47800,45893.82,26.42,0,-48859,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20024,8.75,0.96,12,0.90,5155.00,46967.00,58900,20240620,-23.43,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,58900,-23.43,20240620,29100,54.98,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,-2850,5,-5.96,16914737575,368058,161.29,47900,48250,44800,62100,33500,47800,45956.72,26.42,0,-53189,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,19957,8.72,0.96,12,0.83,5155.00,46967.00,58900,20240620,-23.68,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,58900,-23.68,20240620,29100,54.47,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45150,-2650,5,-5.54,15397841675,334409,146.54,47900,48250,44800,62100,33500,47800,46044.94,26.42,0,-55160,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20046,8.76,0.96,12,0.75,5155.00,46967.00,58900,20240620,-23.34,29100,20241209,55.15,50400,-10.42,20250321,30350,48.76,20250203,58900,-23.34,20240620,29100,55.15,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45300,-2500,5,-5.23,14090064625,305568,133.90,47900,48250,44800,62100,33500,47800,46111.06,26.42,0,-54562,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20113,8.79,0.96,12,0.69,5155.00,46967.00,58900,20240620,-23.09,29100,20241209,55.67,50400,-10.12,20250321,30350,49.26,20250203,58900,-23.09,20240620,29100,55.67,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45500,-2300,5,-4.81,10668271150,229824,100.71,47900,48250,45450,62100,33500,47800,46419.31,26.42,0,-46100,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20201,8.83,0.97,12,0.52,5155.00,46967.00,58900,20240620,-22.75,29100,20241209,56.36,50400,-9.72,20250321,30350,49.92,20250203,58900,-22.75,20240620,29100,56.36,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46250,-1550,5,-3.24,6946632725,148693,65.16,47900,48250,45750,62100,33500,47800,46717.95,26.42,0,-16711,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,20534,8.97,0.98,12,0.33,5155.00,46967.00,58900,20240620,-21.48,29100,20241209,58.93,50400,-8.23,20250321,30350,52.39,20250203,58900,-21.48,20240620,29100,58.93,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250325,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,48000,200,2,0.42,370970625,7722,3.38,47900,48250,47900,62100,33500,47800,48040.74,26.42,0,251,50200,49000,48050,46850,45900,48525,46375,2220,14300,5000,34410,50,1,44398588,21311,9.31,1.02,12,0.02,5155.00,46967.00,58900,20240620,-18.51,29100,20241209,64.95,50400,-4.76,20250321,30350,58.15,20250203,58900,-18.51,20240620,29100,64.95,20241209,1.43,N,000990,5000,2219 억,,11728584,N,N,1353,N,00,N
+20250324,160114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47800,-1200,5,-2.45,10818193875,226498,28.82,49250,49250,47100,63700,34300,49000,47760.51,26.52,0,-46459,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21223,9.27,1.02,12,0.51,5155.00,46967.00,58900,20240620,-18.85,29100,20241209,64.26,50400,-5.16,20250321,30350,57.50,20250203,58900,-18.85,20240620,29100,64.26,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,1341,N,00,N
+20250324,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47650,-1350,5,-2.76,9219018725,193017,24.56,49250,49250,47100,63700,34300,49000,47760.11,26.52,0,-39375,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21156,9.24,1.01,12,0.43,5155.00,46967.00,58900,20240620,-19.10,29100,20241209,63.75,50400,-5.46,20250321,30350,57.00,20250203,58900,-19.10,20240620,29100,63.75,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47500,-1500,5,-3.06,8147990450,170439,21.69,49250,49250,47100,63700,34300,49000,47803.04,26.52,0,-41383,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21089,9.21,1.01,12,0.38,5155.00,46967.00,58900,20240620,-19.35,29100,20241209,63.23,50400,-5.75,20250321,30350,56.51,20250203,58900,-19.35,20240620,29100,63.23,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47450,-1550,5,-3.16,7525275425,157336,20.02,49250,49250,47100,63700,34300,49000,47826.29,26.52,0,-38417,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21067,9.20,1.01,12,0.35,5155.00,46967.00,58900,20240620,-19.44,29100,20241209,63.06,50400,-5.85,20250321,30350,56.34,20250203,58900,-19.44,20240620,29100,63.06,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47350,-1650,5,-3.37,7098703100,148333,18.87,49250,49250,47100,63700,34300,49000,47853.38,26.52,0,-37149,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21023,9.19,1.01,12,0.33,5155.00,46967.00,58900,20240620,-19.61,29100,20241209,62.71,50400,-6.05,20250321,30350,56.01,20250203,58900,-19.61,20240620,29100,62.71,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,110114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,47350,-1650,5,-3.37,6009869775,125287,15.94,49250,49250,47300,63700,34300,49000,47965.45,26.52,0,-31088,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21023,9.19,1.01,12,0.28,5155.00,46967.00,58900,20240620,-19.61,29100,20241209,62.71,50400,-6.05,20250321,30350,56.01,20250203,58900,-19.61,20240620,29100,62.71,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,48050,-950,5,-1.94,3553023025,73705,9.38,49250,49250,47700,63700,34300,49000,48201.58,26.52,0,-17572,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21334,9.32,1.02,12,0.17,5155.00,46967.00,58900,20240620,-18.42,29100,20241209,65.12,50400,-4.66,20250321,30350,58.32,20250203,58900,-18.42,20240620,29100,65.12,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
+20250324,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,48000,-1000,5,-2.04,717173600,14707,1.87,49250,49250,47700,63700,34300,49000,48757.37,26.52,0,-7607,51966,50482,48916,47432,45866,51225,48175,2220,14700,5000,35280,50,1,44398588,21311,9.31,1.02,12,0.03,5155.00,46967.00,58900,20240620,-18.51,29100,20241209,64.95,50400,-4.76,20250321,30350,58.15,20250203,58900,-18.51,20240620,29100,64.95,20241209,1.43,N,000990,5000,2219 억,,11773174,N,N,2317,N,00,N
 20250321,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49000,1250,2,2.62,38612286500,780056,131.79,48000,50400,47350,62000,33450,47750,49501.79,26.38,0,92985,50516,49132,48116,46732,45716,49825,47425,2220,14250,5000,34380,50,1,44398588,21755,9.51,1.04,12,1.76,5155.00,46967.00,58900,20240620,-16.81,29100,20241209,68.38,50400,-2.78,20250321,30350,61.45,20250203,58900,-16.81,20240620,29100,68.38,20241209,1.45,N,000990,5000,2219 억,,11711150,N,N,2230,N,00,N
 20250321,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49200,1450,2,3.04,36213725200,731155,123.52,48000,50400,47350,62000,33450,47750,49531.75,26.38,0,92209,50516,49132,48116,46732,45716,49825,47425,2220,14250,5000,34380,50,1,44398588,21844,9.54,1.05,12,1.65,5155.00,46967.00,58900,20240620,-16.47,29100,20241209,69.07,50400,-2.38,20250321,30350,62.11,20250203,58900,-16.47,20240620,29100,69.07,20241209,1.45,N,000990,5000,2219 억,,11711150,N,N,254,N,00,N
 20250321,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,49350,1600,2,3.35,33881010250,683726,115.51,48000,50400,47350,62000,33450,47750,49555.95,26.38,0,88262,50516,49132,48116,46732,45716,49825,47425,2220,14250,5000,34380,50,1,44398588,21911,9.57,1.05,12,1.54,5155.00,46967.00,58900,20240620,-16.21,29100,20241209,69.59,50400,-2.08,20250321,30350,62.60,20250203,58900,-16.21,20240620,29100,69.59,20241209,1.45,N,000990,5000,2219 억,,11711150,N,N,254,N,00,N

000990/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,191592,44398588,8564162400,1984616883600,0.43
+20250325,222273,44398588,10024512300,2002376318800,0.50
+20250324,236666,44398588,11312634800,2122252506400,0.53
+20250321,238311,44398588,11677239000,2175530812000,0.54
+20250320,240680,44398588,11492470000,2120032577000,0.54
 20250319,218834,44398588,10186722700,2066754271400,0.49
 20250318,213227,44398588,9947039550,2071194130200,0.48
 20250317,179123,44398588,8463561750,2097833283000,0.40

000990/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,49000,45000,50400,45000,2541608,122635914575,00,0.00,N,2,4300,
 20250310,44700,41400,47150,41350,1731340,78020934725,00,0.00,N,2,3100,
 20250304,41600,42500,45500,40300,1676165,72007407100,00,0.00,N,5,-1600,
 20250224,43200,45700,49300,43200,2219682,102967408300,00,0.00,N,5,-3250,