Add accumulated files

001120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,25600,25750,25950,25600,90290,2324112250,00,0.00,N,5,-200,
+20250326,25800,25850,26050,25650,92152,2385836750,00,0.00,N,2,100,
+20250325,25700,25800,26150,25650,152347,3943712925,00,0.00,N,5,-100,
+20250324,25800,25600,26050,25600,122745,3162712425,00,0.00,N,3,0,
 20250321,25800,25750,26000,25500,150477,3871684025,00,0.00,N,5,-150,
 20250320,25950,25850,26050,25750,127092,3293195300,00,0.00,N,2,100,
 20250319,25850,26000,26050,25750,95696,2477285250,00,0.00,N,2,50,

001120/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
+20250328,25300,-300,5,13092,-39681,-5381,333,-1007,-137,61554,2914,4157,1561,74,105,48462,42595,9538,1228,1081,242
+20250327,25600,-200,5,19459,-31522,-13764,499,-810,-354,49454,10607,4402,1272,274,113,29995,42129,18166,773,1084,467
+20250326,25800,100,2,-33499,9492,196,-870,247,6,26312,32238,9791,680,835,254,59811,22746,9595,1550,588,248
+20250325,25700,-100,5,-22150,4328,-513,-583,119,-10,64064,44983,24965,1654,1168,647,86214,40655,25478,2238,1049,657
+20250324,25800,0,3,6680,22363,-46908,169,577,-1206,49963,42937,11944,1286,1108,308,43283,20574,58852,1117,531,1514
 20250321,25800,-150,5,9591,-4921,-22904,245,-126,-588,50684,62978,18579,1302,1623,478,41093,67899,41483,1056,1749,1066
 20250320,25950,100,2,-1663,-9835,-6111,-46,-253,-157,48444,42779,18162,1254,1109,471,50107,52614,24273,1300,1362,628
 20250319,25850,50,2,-3734,4298,-19845,-98,112,-513,42050,21508,12768,1088,557,331,45784,17210,32613,1186,445,843

001120/min/candle-20250324.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183300,3162686625,25800,25800,25800,25800,5513
+20250324,183200,3162686625,25800,25800,25800,25800,0
+20250324,183100,3162686625,25800,25800,25800,25800,0
+20250324,183000,3162686625,25800,25800,25800,25800,0
+20250324,182900,3162686625,25800,25800,25800,25800,0
+20250324,182800,3162686625,25800,25800,25800,25800,0
+20250324,182700,3162686625,25800,25800,25800,25800,0
+20250324,182600,3162686625,25800,25800,25800,25800,0
+20250324,182500,3162686625,25800,25800,25800,25800,0
+20250324,182400,3162686625,25800,25800,25800,25800,0
+20250324,182300,3162686625,25800,25800,25800,25800,0
+20250324,182200,3162686625,25800,25800,25800,25800,0
+20250324,182100,3162686625,25800,25800,25800,25800,0
+20250324,182000,3162686625,25800,25800,25800,25800,0
+20250324,181900,3162686625,25800,25800,25800,25800,0
+20250324,181800,3162686625,25800,25800,25800,25800,0
+20250324,181700,3162686625,25800,25800,25800,25800,0
+20250324,181600,3162686625,25800,25800,25800,25800,0
+20250324,181500,3162686625,25800,25800,25800,25800,0
+20250324,181400,3162686625,25800,25800,25800,25800,0
+20250324,181300,3162686625,25800,25800,25800,25800,0
+20250324,181200,3162686625,25800,25800,25800,25800,0
+20250324,181100,3162686625,25800,25800,25800,25800,0
+20250324,181000,3162686625,25800,25800,25800,25800,0
+20250324,180900,3162686625,25800,25800,25800,25800,0
+20250324,180800,3162686625,25800,25800,25800,25800,0
+20250324,180700,3162686625,25800,25800,25800,25800,0
+20250324,180600,3162686625,25800,25800,25800,25800,0
+20250324,180500,3162686625,25800,25800,25800,25800,0
+20250324,180400,3162686625,25800,25800,25800,25800,0
+20250324,180300,3162686625,25800,25800,25800,25800,5513
+20250324,180200,3162686625,25800,25800,25800,25800,0
+20250324,180100,3162686625,25800,25800,25800,25800,0
+20250324,180000,3162686625,25800,25800,25800,25800,0
+20250324,175900,3162686625,25800,25800,25800,25800,0
+20250324,175800,3162686625,25800,25800,25800,25800,0
+20250324,175700,3162686625,25800,25800,25800,25800,0
+20250324,175600,3162686625,25800,25800,25800,25800,0
+20250324,175500,3162686625,25800,25800,25800,25800,0
+20250324,175400,3162686625,25800,25800,25800,25800,0
+20250324,175300,3162686625,25800,25800,25800,25800,0
+20250324,175200,3162686625,25800,25800,25800,25800,0
+20250324,175100,3162686625,25800,25800,25800,25800,0
+20250324,175000,3162686625,25800,25800,25800,25800,0
+20250324,174900,3162686625,25800,25800,25800,25800,0
+20250324,174800,3162686625,25800,25800,25800,25800,0
+20250324,174700,3162686625,25800,25800,25800,25800,0
+20250324,174600,3162686625,25800,25800,25800,25800,0
+20250324,174500,3162686625,25800,25800,25800,25800,0
+20250324,174400,3162686625,25800,25800,25800,25800,0
+20250324,174300,3162686625,25800,25800,25800,25800,0
+20250324,174200,3162686625,25800,25800,25800,25800,0
+20250324,174100,3162686625,25800,25800,25800,25800,0
+20250324,174000,3162686625,25800,25800,25800,25800,0
+20250324,173900,3162686625,25800,25800,25800,25800,0
+20250324,173800,3162686625,25800,25800,25800,25800,0
+20250324,173700,3162686625,25800,25800,25800,25800,0
+20250324,173600,3162686625,25800,25800,25800,25800,0
+20250324,173500,3162686625,25800,25800,25800,25800,0
+20250324,173400,3162686625,25800,25800,25800,25800,0
+20250324,173300,3162686625,25800,25800,25800,25800,5513
+20250324,173200,3162686625,25800,25800,25800,25800,0
+20250324,173100,3162686625,25800,25800,25800,25800,0
+20250324,173000,3162686625,25800,25800,25800,25800,0
+20250324,172900,3162686625,25800,25800,25800,25800,0
+20250324,172800,3162686625,25800,25800,25800,25800,0
+20250324,172700,3162686625,25800,25800,25800,25800,0
+20250324,172600,3162686625,25800,25800,25800,25800,0
+20250324,172500,3162686625,25800,25800,25800,25800,0
+20250324,172400,3162686625,25800,25800,25800,25800,0
+20250324,172300,3162686625,25800,25800,25800,25800,0
+20250324,172200,3162686625,25800,25800,25800,25800,0
+20250324,172100,3162686625,25800,25800,25800,25800,0
+20250324,172000,3162686625,25800,25800,25800,25800,0
+20250324,171900,3162686625,25800,25800,25800,25800,0
+20250324,171800,3162686625,25800,25800,25800,25800,0
+20250324,171700,3162686625,25800,25800,25800,25800,0
+20250324,171600,3162686625,25800,25800,25800,25800,0
+20250324,171500,3162686625,25800,25800,25800,25800,0
+20250324,171400,3162686625,25800,25800,25800,25800,0
+20250324,171300,3162686625,25800,25800,25800,25800,0
+20250324,171200,3162686625,25800,25800,25800,25800,0
+20250324,171100,3162686625,25800,25800,25800,25800,0
+20250324,171000,3162686625,25800,25800,25800,25800,0
+20250324,170900,3162686625,25800,25800,25800,25800,0
+20250324,170800,3162686625,25800,25800,25800,25800,0
+20250324,170700,3162686625,25800,25800,25800,25800,0
+20250324,170600,3162686625,25800,25800,25800,25800,0
+20250324,170500,3162686625,25800,25800,25800,25800,0
+20250324,170400,3162686625,25800,25800,25800,25800,0
+20250324,170300,3162686625,25800,25800,25800,25800,5513
+20250324,170200,3162686625,25800,25800,25800,25800,0
+20250324,170100,3162686625,25800,25800,25800,25800,0
+20250324,170000,3162686625,25800,25800,25800,25800,0
+20250324,165900,3162686625,25800,25800,25800,25800,0
+20250324,165800,3162686625,25800,25800,25800,25800,0
+20250324,165700,3162686625,25800,25800,25800,25800,0
+20250324,165600,3162686625,25800,25800,25800,25800,0
+20250324,165500,3162686625,25800,25800,25800,25800,0
+20250324,165400,3162686625,25800,25800,25800,25800,0
+20250324,165300,3162686625,25800,25800,25800,25800,0
+20250324,165200,3162686625,25800,25800,25800,25800,0
+20250324,165100,3162686625,25800,25800,25800,25800,0
+20250324,165000,3162686625,25800,25800,25800,25800,0
+20250324,164900,3162686625,25800,25800,25800,25800,0
+20250324,164800,3162686625,25800,25800,25800,25800,0
+20250324,164700,3162686625,25800,25800,25800,25800,0
+20250324,164600,3162686625,25800,25800,25800,25800,0
+20250324,164500,3162686625,25800,25800,25800,25800,0
+20250324,164400,3162686625,25800,25800,25800,25800,0
+20250324,164300,3162686625,25800,25800,25800,25800,0
+20250324,164200,3162686625,25800,25800,25800,25800,0
+20250324,164100,3162686625,25800,25800,25800,25800,0
+20250324,164000,3162686625,25800,25800,25800,25800,0
+20250324,163900,3162686625,25800,25800,25800,25800,0
+20250324,163800,3162686625,25800,25800,25800,25800,0
+20250324,163700,3162686625,25800,25800,25800,25800,0
+20250324,163600,3162686625,25800,25800,25800,25800,0
+20250324,163500,3162686625,25800,25800,25800,25800,0
+20250324,163400,3162686625,25800,25800,25800,25800,0
+20250324,163300,3162686625,25800,25800,25800,25800,5513
+20250324,163200,3162686625,25800,25800,25800,25800,0
+20250324,163100,3162686625,25800,25800,25800,25800,0
+20250324,163000,3162686625,25800,25800,25800,25800,0
+20250324,162900,3162686625,25800,25800,25800,25800,0
+20250324,162800,3162686625,25800,25800,25800,25800,0
+20250324,162700,3162686625,25800,25800,25800,25800,0
+20250324,162600,3162686625,25800,25800,25800,25800,0
+20250324,162500,3162686625,25800,25800,25800,25800,0
+20250324,162400,3162686625,25800,25800,25800,25800,0
+20250324,162300,3162686625,25800,25800,25800,25800,0
+20250324,162200,3162686625,25800,25800,25800,25800,0
+20250324,162100,3162686625,25800,25800,25800,25800,0
+20250324,162000,3162686625,25800,25800,25800,25800,0
+20250324,161900,3162686625,25800,25800,25800,25800,0
+20250324,161800,3162686625,25800,25800,25800,25800,0
+20250324,161700,3162686625,25800,25800,25800,25800,0
+20250324,161600,3162686625,25800,25800,25800,25800,0
+20250324,161500,3162686625,25800,25800,25800,25800,0
+20250324,161400,3162686625,25800,25800,25800,25800,0
+20250324,161300,3162686625,25800,25800,25800,25800,0
+20250324,161200,3162686625,25800,25800,25800,25800,0
+20250324,161100,3162686625,25800,25800,25800,25800,0
+20250324,161000,3162686625,25800,25800,25800,25800,0
+20250324,160900,3162686625,25800,25800,25800,25800,0
+20250324,160800,3162686625,25800,25800,25800,25800,0
+20250324,160700,3162686625,25800,25800,25800,25800,0
+20250324,160600,3162686625,25800,25800,25800,25800,0
+20250324,160500,3162686625,25800,25800,25800,25800,0
+20250324,160400,3162686625,25800,25800,25800,25800,0
+20250324,160300,3162686625,25800,25800,25800,25800,5513
+20250324,160200,3162686625,25800,25800,25800,25800,0
+20250324,160100,3162686625,25800,25800,25800,25800,0
+20250324,160000,3162686625,25800,25800,25800,25800,0
+20250324,155900,3162686625,25800,25800,25800,25800,0
+20250324,155800,3162686625,25800,25800,25800,25800,0
+20250324,155700,3162686625,25800,25800,25800,25800,0
+20250324,155600,3162686625,25800,25800,25800,25800,0
+20250324,155500,3162686625,25800,25800,25800,25800,0
+20250324,155400,3162686625,25800,25800,25800,25800,0
+20250324,155300,3162686625,25800,25800,25800,25800,0
+20250324,155200,3162686625,25800,25800,25800,25800,0
+20250324,155100,3162686625,25800,25800,25800,25800,0
+20250324,155000,3162686625,25800,25800,25800,25800,0
+20250324,154900,3162686625,25800,25800,25800,25800,0
+20250324,154800,3162686625,25800,25800,25800,25800,0
+20250324,154700,3162686625,25800,25800,25800,25800,0
+20250324,154600,3162686625,25800,25800,25800,25800,0
+20250324,154500,3162686625,25800,25800,25800,25800,0
+20250324,154400,3162686625,25800,25800,25800,25800,0
+20250324,154300,3162686625,25800,25800,25800,25800,0
+20250324,154200,3162686625,25800,25800,25800,25800,0
+20250324,154100,3162686625,25800,25800,25800,25800,0
+20250324,154000,3162686625,25800,25800,25800,25800,0
+20250324,153900,3162686625,25800,25800,25800,25800,0
+20250324,153800,3162686625,25800,25800,25800,25800,0
+20250324,153700,3162686625,25800,25800,25800,25800,0
+20250324,153600,3162686625,25800,25800,25800,25800,0
+20250324,153500,3162686625,25800,25800,25800,25800,0
+20250324,153400,3162686625,25800,25800,25800,25800,0
+20250324,153300,3162686625,25800,25800,25800,25800,5513
+20250324,153200,3162686625,25800,25800,25800,25800,0
+20250324,153100,3162686625,25800,25800,25800,25800,0
+20250324,153000,3162686625,25800,25800,25800,25800,5513
+20250324,152900,3020451225,25800,25800,25800,25800,0
+20250324,152800,3020451225,25800,25800,25800,25800,0
+20250324,152700,3020451225,25800,25800,25800,25800,0
+20250324,152600,3020451225,25800,25800,25800,25800,0
+20250324,152500,3020451225,25800,25800,25800,25800,0
+20250324,152400,3020451225,25800,25800,25800,25800,0
+20250324,152300,3020451225,25800,25800,25800,25800,0
+20250324,152200,3020451225,25800,25800,25800,25800,0
+20250324,152100,3020451225,25800,25800,25800,25800,0
+20250324,152000,3020451225,25800,25800,25800,25800,0
+20250324,151900,3020451225,25800,25775,25850,25700,315
+20250324,151800,3012334325,25850,25700,25850,25700,1186
+20250324,151700,2981853975,25800,25700,25800,25700,554
+20250324,151600,2967594475,25750,25700,25800,25700,435
+20250324,151500,2956393375,25750,25700,25750,25700,905
+20250324,151400,2933100175,25700,25700,25750,25700,2848
+20250324,151300,2859897475,25700,25750,25800,25700,403
+20250324,151200,2849534925,25750,25700,25800,25700,505
+20250324,151100,2836541475,25700,25700,25750,25700,411
+20250324,151000,2825969575,25750,25700,25750,25700,302
+20250324,150900,2818195025,25700,25750,25800,25700,387
+20250324,150800,2808230525,25800,25750,25800,25750,553
+20250324,150700,2793985675,25850,25800,25850,25750,491
+20250324,150600,2781333075,25750,25750,25800,25750,352
+20250324,150500,2772261325,25800,25800,25800,25750,861
+20250324,150400,2750074225,25750,25800,25850,25750,358
+20250324,150300,2740846925,25800,25800,25800,25800,524
+20250324,150200,2727327725,25750,25750,25800,25750,259
+20250324,150100,2720654375,25800,25750,25800,25750,179
+20250324,150000,2716045075,25750,25750,25800,25750,201
+20250324,145900,2710869225,25750,25800,25800,25750,152
+20250324,145800,2706954975,25750,25750,25800,25750,184
+20250324,145700,2702216875,25800,25800,25800,25750,549
+20250324,145600,2688063075,25800,25800,25800,25800,51
+20250324,145500,2686747275,25750,25800,25800,25750,329
+20250324,145400,2678268125,25750,25800,25800,25750,311
+20250324,145300,2670254175,25800,25800,25850,25750,269
+20250324,145200,2663314725,25800,25800,25850,25800,169
+20250324,145100,2658954325,25800,25750,25850,25700,719
+20250324,145000,2640415325,25800,25750,25800,25750,179
+20250324,144900,2635805875,25750,25800,25800,25750,34
+20250324,144800,2634930175,25750,25750,25800,25750,220
+20250324,144700,2629265125,25750,25750,25800,25750,183
+20250324,144600,2624552675,25750,25800,25800,25750,352
+20250324,144500,2615479325,25750,25750,25800,25750,479
+20250324,144400,2603129325,25800,25750,25800,25750,215
+20250324,144300,2597592825,25750,25750,25800,25750,169
+20250324,144200,2593241025,25800,25800,25800,25750,167
+20250324,144100,2588940025,25800,25750,25800,25750,59
+20250324,144000,2587419775,25750,25800,25800,25750,228
+20250324,143900,2581547625,25800,25750,25800,25750,99
+20250324,143800,2578994075,25750,25800,25800,25750,230
+20250324,143700,2573068075,25800,25800,25850,25800,668
+20250324,143600,2555810825,25800,25850,25850,25750,171
+20250324,143500,2551399225,25800,25750,25800,25750,450
+20250324,143400,2539798775,25750,25750,25750,25700,121
+20250324,143300,2536685275,25750,25800,25800,25750,173
+20250324,143200,2532230325,25750,25750,25750,25750,156
+20250324,143100,2528213325,25700,25750,25800,25700,352
+20250324,143000,2519143375,25700,25800,25800,25700,53
+20250324,142900,2517777875,25850,25750,25850,25750,807
+20250324,142800,2496978725,25750,25800,25850,25750,192
+20250324,142700,2492026325,25800,25750,25800,25750,162
+20250324,142600,2487848125,25800,25800,25800,25800,278
+20250324,142500,2480675725,25800,25850,25850,25800,172
+20250324,142400,2476237925,25800,25750,25800,25750,724
+20250324,142300,2457559275,25750,25750,25800,25750,309
+20250324,142200,2449602375,25750,25750,25800,25750,493
+20250324,142100,2436907575,25800,25750,25800,25750,158
+20250324,142000,2432838875,25750,25750,25800,25750,396
+20250324,141900,2422631725,25750,25750,25750,25700,58
+20250324,141800,2421139275,25750,25700,25750,25700,170
+20250324,141700,2416769525,25700,25750,25750,25700,304
+20250324,141600,2408941875,25750,25700,25750,25700,471
+20250324,141500,2396814875,25700,25700,25750,25700,188
+20250324,141400,2391982575,25700,25750,25750,25700,189
+20250324,141300,2387117275,25750,25750,25800,25750,209
+20250324,141200,2381735325,25750,25750,25800,25750,228
+20250324,141100,2375864175,25750,25750,25750,25750,29
+20250324,141000,2375117425,25750,25750,25800,25700,222
+20250324,140900,2369400975,25750,25750,25750,25750,290
+20250324,140800,2361933475,25800,25800,25800,25750,154
+20250324,140700,2357967425,25750,25750,25800,25750,172
+20250324,140600,2353538275,25800,25750,25800,25750,189
+20250324,140500,2348671475,25750,25750,25800,25750,171
+20250324,140400,2344268025,25750,25750,25750,25750,31
+20250324,140300,2343469775,25800,25750,25800,25750,187
+20250324,140200,2338654375,25750,25750,25800,25750,215
+20250324,140100,2333117925,25750,25750,25750,25750,176
+20250324,140000,2328585925,25750,25700,25800,25700,489
+20250324,135900,2315979725,25750,25700,25750,25700,181
+20250324,135800,2311320275,25700,25750,25750,25700,206
+20250324,135700,2306017675,25750,25750,25800,25750,174
+20250324,135600,2301536975,25750,25750,25750,25750,152
+20250324,135500,2297622975,25750,25750,25750,25750,291
+20250324,135400,2290129725,25750,25750,25800,25750,174
+20250324,135300,2285648975,25750,25750,25800,25750,213
+20250324,135200,2280163325,25750,25700,25800,25700,749
+20250324,135100,2260876675,25700,25750,25750,25700,170
+20250324,135000,2256507475,25700,25750,25750,25650,186
+20250324,134900,2251729325,25700,25750,25750,25700,267
+20250324,134800,2244857125,25700,25700,25750,25700,573
+20250324,134700,2230110775,25700,25650,25750,25650,163
+20250324,134600,2225922475,25750,25750,25750,25650,208
+20250324,134500,2220584975,25750,25750,25750,25700,552
+20250324,134400,2206378175,25750,25750,25750,25700,189
+20250324,134300,2201520575,25700,25750,25750,25650,183
+20250324,134200,2196811375,25800,25700,25800,25650,1291
+20250324,134100,2163576275,25650,25650,25700,25650,49
+20250324,134000,2162319075,25650,25650,25700,25650,200
+20250324,133900,2157187525,25750,25650,25750,25650,250
+20250324,133800,2150764975,25700,25750,25750,25700,413
+20250324,133700,2140140525,25750,25700,25750,25700,265
+20250324,133600,2133326025,25700,25700,25750,25700,183
+20250324,133500,2128622625,25700,25700,25750,25700,232
+20250324,133400,2122660125,25700,25700,25700,25650,25
+20250324,133300,2122018475,25650,25650,25700,25650,288
+20250324,133200,2114626025,25650,25650,25700,25650,179
+20250324,133100,2110034525,25650,25650,25700,25650,414
+20250324,133000,2099402625,25650,25700,25700,25650,180
+20250324,132900,2094785425,25650,25650,25700,25650,69
+20250324,132800,2093015525,25700,25700,25750,25650,449
+20250324,132700,2081476425,25700,25650,25700,25650,349
+20250324,132600,2072513525,25650,25650,25700,25650,76
+20250324,132500,2070563925,25650,25700,25700,25650,119
+20250324,132400,2067511425,25700,25650,25750,25650,226
+20250324,132300,2061706225,25650,25650,25700,25650,313
+20250324,132200,2053669925,25700,25700,25700,25650,235
+20250324,132100,2047636875,25700,25650,25700,25650,758
+20250324,132000,2028167025,25700,25700,25700,25650,156
+20250324,131900,2024165125,25650,25650,25700,25650,64
+20250324,131800,2022523225,25700,25650,25700,25650,183
+20250324,131700,2017828875,25650,25700,25700,25650,177
+20250324,131600,2013288525,25700,25650,25700,25650,230
+20250324,131500,2007388425,25650,25700,25700,25650,253
+20250324,131400,2000896125,25700,25700,25700,25650,26
+20250324,131300,2000228825,25650,25650,25700,25650,231
+20250324,131200,1994300825,25700,25650,25700,25650,192
+20250324,131100,1989375575,25650,25700,25700,25650,78
+20250324,131000,1987372725,25700,25650,25700,25650,219
+20250324,130900,1981754875,25700,25750,25750,25650,150
+20250324,130800,1977906725,25750,25700,25750,25650,170
+20250324,130700,1973545975,25650,25700,25700,25650,193
+20250324,130600,1968595175,25650,25750,25750,25650,161
+20250324,130500,1964464675,25750,25650,25750,25650,199
+20250324,130400,1959358675,25650,25650,25700,25650,197
+20250324,130300,1954299125,25700,25700,25700,25650,76
+20250324,130200,1952346225,25700,25750,25750,25650,197
+20250324,130100,1947292775,25650,25650,25700,25650,180
+20250324,130000,1942669225,25650,25700,25700,25650,160
+20250324,125900,1938565025,25650,25650,25700,25650,169
+20250324,125800,1934229975,25650,25650,25650,25650,206
+20250324,125700,1928946075,25650,25700,25700,25650,153
+20250324,125600,1925014975,25650,25650,25700,25650,208
+20250324,125500,1919670525,25650,25650,25800,25650,3279
+20250324,125400,1835142625,25650,25700,25700,25650,167
+20250324,125300,1830858675,25650,25650,25700,25650,238
+20250324,125200,1824751675,25650,25675,25700,25650,918
+20250324,125100,1801203525,25650,25700,25700,25650,367
+20250324,125000,1791779675,25650,25650,25650,25650,227
+20250324,124900,1785957125,25650,25700,25700,25650,369
+20250324,124800,1776491975,25650,25650,25700,25650,184
+20250324,124700,1771771775,25700,25700,25700,25650,436
+20250324,124600,1760570925,25650,25700,25700,25650,219
+20250324,124500,1754953175,25650,25650,25700,25650,116
+20250324,124400,1751976725,25700,25650,25700,25650,310
+20250324,124300,1744019425,25650,25700,25700,25650,266
+20250324,124200,1737193825,25650,25650,25700,25650,490
+20250324,124100,1724625175,25650,25650,25700,25650,156
+20250324,124000,1720621125,25650,25700,25700,25650,80
+20250324,123900,1718565975,25700,25650,25700,25650,281
+20250324,123800,1711357975,25650,25700,25700,25650,220
+20250324,123700,1705712275,25650,25700,25700,25650,197
+20250324,123600,1700659025,25650,25650,25700,25650,376
+20250324,123500,1691011475,25650,25700,25700,25650,187
+20250324,123400,1686214575,25700,25650,25700,25650,9
+20250324,123300,1685983525,25650,25650,25750,25650,144
+20250324,123200,1682284525,25700,25700,25700,25650,485
+20250324,123100,1669840975,25650,25700,25700,25650,163
+20250324,123000,1665659725,25650,25650,25700,25650,226
+20250324,122900,1659861625,25650,25650,25650,25650,216
+20250324,122800,1654321225,25650,25650,25700,25650,221
+20250324,122700,1648651225,25650,25650,25700,25650,212
+20250324,122600,1643212875,25650,25650,25700,25650,48
+20250324,122500,1641981425,25650,25650,25700,25650,196
+20250324,122400,1636953775,25650,25700,25700,25650,203
+20250324,122300,1631746775,25650,25650,25700,25650,174
+20250324,122200,1627283475,25650,25650,25700,25650,201
+20250324,122100,1622127575,25650,25650,25700,25650,151
+20250324,122000,1618254325,25700,25700,25700,25650,302
+20250324,121900,1610501125,25650,25650,25700,25650,75
+20250324,121800,1608577275,25650,25650,25700,25650,161
+20250324,121700,1604447075,25700,25675,25700,25650,169
+20250324,121600,1600111375,25650,25700,25700,25650,219
+20250324,121500,1594493725,25700,25700,25700,25650,332
+20250324,121400,1585968425,25700,25700,25700,25650,295
+20250324,121300,1578395025,25700,25700,25725,25650,122
+20250324,121200,1575261975,25700,25650,25750,25650,206
+20250324,121100,1569972175,25700,25700,25700,25700,46
+20250324,121000,1568789975,25700,25700,25700,25650,200
+20250324,120900,1563657425,25700,25700,25750,25700,205
+20250324,120800,1558388875,25700,25700,25700,25650,429
+20250324,120700,1547365225,25650,25700,25700,25650,84
+20250324,120600,1545208875,25700,25700,25700,25700,283
+20250324,120500,1537935775,25700,25650,25750,25650,251
+20250324,120400,1531485125,25700,25650,25750,25650,79
+20250324,120300,1529456125,25700,25700,25700,25700,615
+20250324,120200,1513650625,25700,25750,25750,25700,214
+20250324,120100,1508150575,25700,25700,25750,25700,195
+20250324,120000,1503138825,25700,25700,25700,25700,180
+20250324,115900,1498512825,25700,25750,25750,25700,208
+20250324,115800,1493166425,25700,25750,25750,25700,615
+20250324,115700,1477360825,25750,25750,25750,25700,113
+20250324,115600,1474452425,25700,25750,25750,25700,330
+20250324,115500,1465964825,25750,25700,25750,25700,77
+20250324,115400,1463984425,25700,25700,25750,25700,165
+20250324,115300,1459743125,25700,25750,25750,25700,235
+20250324,115200,1453701175,25750,25700,25750,25700,154
+20250324,115100,1449736875,25700,25750,25750,25700,197
+20250324,115000,1444673225,25750,25750,25750,25750,366
+20250324,114900,1435248725,25800,25750,25800,25750,494
+20250324,114800,1422527975,25750,25750,25800,25750,630
+20250324,114700,1406304325,25750,25750,25750,25750,161
+20250324,114600,1402158575,25750,25750,25800,25750,142
+20250324,114500,1398501675,25800,25750,25800,25750,322
+20250324,114400,1390209125,25750,25800,25800,25750,336
+20250324,114300,1381549725,25800,25750,25800,25750,169
+20250324,114200,1377197175,25800,25750,25800,25750,117
+20250324,114100,1374181875,25750,25700,25800,25700,261
+20250324,114000,1367462075,25700,25750,25750,25700,149
+20250324,113900,1363632150,25750,25750,25750,25700,140
+20250324,113800,1360029200,25750,25700,25750,25700,161
+20250324,113700,1355890800,25700,25800,25800,25700,1815
+20250324,113600,1309162150,25750,25750,25800,25750,212
+20250324,113500,1303701350,25750,25750,25800,25750,220
+20250324,113400,1298033900,25750,25750,25750,25750,59
+20250324,113300,1296514650,25750,25800,25800,25750,170
+20250324,113200,1292137000,25750,25750,25750,25750,155
+20250324,113100,1288145750,25750,25750,25800,25750,208
+20250324,113000,1282789550,25750,25750,25800,25750,175
+20250324,112900,1278282900,25750,25750,25800,25700,157
+20250324,112800,1274240400,25750,25750,25800,25750,235
+20250324,112700,1268188950,25750,25750,25800,25750,30
+20250324,112600,1267416250,25750,25750,25800,25750,284
+20250324,112500,1260097750,25750,25750,25800,25750,219
+20250324,112400,1254458350,25750,25750,25800,25750,185
+20250324,112300,1249693450,25750,25750,25800,25750,179
+20250324,112200,1245084000,25750,25775,25800,25750,283
+20250324,112100,1237796575,25750,25750,25750,25750,170
+20250324,112000,1233419075,25750,25700,25800,25700,702
+20250324,111900,1215351450,25700,25700,25725,25700,74
+20250324,111800,1213449500,25750,25700,25750,25700,195
+20250324,111700,1208436475,25750,25750,25800,25700,360
+20250324,111600,1199166875,25750,25750,25800,25750,211
+20250324,111500,1193733575,25750,25750,25800,25750,544
+20250324,111400,1179725325,25750,25750,25800,25750,262
+20250324,111300,1172976325,25750,25750,25750,25750,149
+20250324,111200,1169139575,25750,25750,25800,25750,119
+20250324,111100,1166073425,25750,25750,25750,25750,274
+20250324,111000,1159017925,25800,25800,25800,25750,201
+20250324,110900,1153840325,25800,25750,25800,25750,108
+20250324,110800,1151056225,25800,25750,25800,25750,375
+20250324,110700,1141384975,25800,25800,25800,25750,241
+20250324,110600,1135168175,25750,25800,25800,25750,194
+20250324,110500,1130171825,25800,25750,25800,25750,602
+20250324,110400,1114650325,25750,25700,25750,25700,179
+20250324,110300,1110042725,25750,25700,25800,25700,136
+20250324,110200,1106544675,25700,25750,25800,25700,441
+20250324,110100,1095187775,25750,25750,25800,25750,184
+20250324,110000,1090449725,25800,25800,25800,25750,586
+20250324,105900,1075339675,25800,25800,25800,25750,181
+20250324,105800,1070671475,25800,25800,25800,25750,227
+20250324,105700,1064823075,25750,25800,25800,25750,147
+20250324,105600,1061034375,25750,25800,25800,25750,195
+20250324,105500,1056010325,25800,25800,25850,25750,221
+20250324,105400,1050314425,25800,25850,25850,25800,274
+20250324,105300,1043234425,25800,25800,25850,25750,561
+20250324,105200,1028767075,25800,25800,25800,25750,253
+20250324,105100,1022240125,25800,25800,25800,25750,228
+20250324,105000,1016367875,25750,25800,25800,25750,213
+20250324,104900,1010876375,25800,25800,25800,25800,840
+20250324,104800,989204375,25800,25800,25850,25750,406
+20250324,104700,978728625,25750,25800,25800,25750,292
+20250324,104600,971196325,25800,25800,25850,25800,194
+20250324,104500,966191025,25800,25850,25850,25800,1041
+20250324,104400,939325175,25850,25900,25900,25800,674
+20250324,104300,921901325,25850,25850,25900,25850,245
+20250324,104200,915566425,25850,25850,25900,25850,59
+20250324,104100,914039675,25850,25900,25900,25850,110
+20250324,104000,911192500,25900,25900,25900,25850,254
+20250324,103900,904624250,25850,25850,25900,25850,173
+20250324,103800,900144750,25900,25900,25900,25850,282
+20250324,103700,892848250,25900,25900,25900,25850,456
+20250324,103600,881039400,25900,25900,25900,25900,751
+20250324,103500,861588500,25900,25900,25900,25900,142
+20250324,103400,857910700,25900,25900,25900,25900,27
+20250324,103300,857211400,25900,25900,26000,25900,172
+20250324,103200,852747550,25900,25950,25950,25900,655
+20250324,103100,835756100,25950,25900,26000,25900,337
+20250324,103000,827011700,25900,25900,25950,25900,28
+20250324,102900,826286450,25900,25950,25950,25900,211
+20250324,102800,820811950,25950,25950,25950,25900,64
+20250324,102700,819151600,25950,25900,25950,25900,109
+20250324,102600,816323150,25900,25900,25950,25900,176
+20250324,102500,811756350,25950,25950,25950,25950,155
+20250324,102400,807734100,25950,25950,25950,25950,34
+20250324,102300,806851800,25950,25950,25950,25950,18
+20250324,102200,806384700,25950,25950,26000,25950,207
+20250324,102100,801012950,25950,25950,25950,25950,335
+20250324,102000,792319700,25950,25950,25950,25950,0
+20250324,101900,792319700,25950,25950,25950,25950,250
+20250324,101800,785832200,25950,25950,25950,25950,5
+20250324,101700,785702450,25950,25900,25950,25900,195
+20250324,101600,780651250,25900,25900,26050,25900,3554
+20250324,101500,688294700,25900,25900,25900,25900,1
+20250324,101400,688268800,25900,25900,25900,25900,89
+20250324,101300,685963700,25900,25900,25900,25900,3
+20250324,101200,685886000,25950,25900,25950,25900,38
+20250324,101100,684901250,25900,25950,25950,25900,607
+20250324,101000,669179850,25900,25900,25950,25900,67
+20250324,100900,667441500,25900,25900,25950,25850,155
+20250324,100800,663427000,25900,25900,25900,25900,155
+20250324,100700,659412500,25950,25950,25950,25900,1482
+20250324,100600,620959600,25900,25900,25900,25900,227
+20250324,100500,615080300,25900,25950,25950,25900,331
+20250324,100400,606506900,25850,25950,25950,25850,1218
+20250324,100300,574920700,25900,25850,25900,25850,1712
+20250324,100200,530607050,25850,25850,25850,25850,1
+20250324,100100,530581200,25850,25850,25850,25850,27
+20250324,100000,529883250,25850,25850,25850,25850,3
+20250324,095900,529805700,25850,25800,25850,25800,1074
+20250324,095800,502093800,25850,25800,25850,25800,26
+20250324,095700,501421750,25850,25850,25850,25850,6
+20250324,095600,501266650,25850,25850,25850,25850,26
+20250324,095500,500594550,25800,25850,25850,25800,178
+20250324,095400,495993300,25850,25850,25850,25850,1366
+20250324,095300,460682200,25850,25850,25900,25850,244
+20250324,095200,454373550,25850,25850,25850,25850,0
+20250324,095100,454373550,25850,25850,25850,25800,30
+20250324,095000,453598100,25850,25850,25850,25850,56
+20250324,094900,452150500,25800,25800,25800,25800,0
+20250324,094800,452150500,25800,25850,25850,25800,30
+20250324,094700,451375050,25850,25850,25850,25850,0
+20250324,094600,451375050,25850,25850,25850,25850,335
+20250324,094500,442715300,25850,25850,25850,25800,172
+20250324,094400,438272450,25850,25850,25850,25850,160
+20250324,094300,434136450,25850,25850,25850,25850,26
+20250324,094200,433464350,25850,25850,25850,25850,10
+20250324,094100,433205850,25850,25850,25850,25850,145
+20250324,094000,429457600,25850,25900,25950,25800,1894
+20250324,093900,380447200,25900,25850,25900,25850,156
+20250324,093800,376413300,25850,25900,25900,25850,151
+20250324,093700,372508600,25900,25850,25900,25850,1078
+20250324,093600,344639450,25800,25800,25850,25800,168
+20250324,093500,340304150,25800,25850,25850,25800,128
+20250324,093400,337001700,25800,25850,25850,25800,70
+20250324,093300,335194350,25850,25850,25850,25800,7
+20250324,093200,335013600,25850,25850,25850,25850,3
+20250324,093100,334936050,25800,25800,25800,25800,616
+20250324,093000,319043250,25800,25800,25800,25800,8
+20250324,092900,318836850,25800,25800,25800,25800,432
+20250324,092800,307691250,25800,25800,25800,25800,2
+20250324,092700,307639650,25800,25750,25800,25750,2
+20250324,092600,307588100,25750,25750,25750,25750,250
+20250324,092500,301150600,25750,25750,25750,25700,1040
+20250324,092400,274413200,25750,25800,25800,25750,476
+20250324,092300,262156050,25800,25800,25800,25800,0
+20250324,092200,262156050,25800,25800,25800,25800,0
+20250324,092100,262156050,25800,25800,25800,25800,5
+20250324,092000,262027050,25800,25850,25850,25800,254
+20250324,091900,255473800,25800,25800,25800,25800,193
+20250324,091800,250494400,25800,25800,25800,25800,10
+20250324,091700,250236400,25800,25800,25800,25800,315
+20250324,091600,242109400,25800,25750,25800,25750,3
+20250324,091500,242032050,25750,25750,25750,25750,289
+20250324,091400,234590300,25800,25750,25800,25750,114
+20250324,091300,231654700,25750,25800,25800,25750,874
+20250324,091200,209144750,25800,25750,25800,25750,5
+20250324,091100,209015900,25800,25750,25800,25750,106
+20250324,091000,206286200,25750,25750,25750,25750,526
+20250324,090900,192741700,25700,25700,25750,25700,96
+20250324,090800,190274400,25700,25750,25750,25700,2696
+20250324,090700,120916400,25750,25800,25800,25750,238
+20250324,090600,114776050,25850,25850,25850,25800,181
+20250324,090500,110105500,25850,25800,25850,25800,60
+20250324,090400,108556850,25800,25800,25850,25700,507
+20250324,090300,95477100,25850,25750,25850,25700,756
+20250324,090200,75995050,25700,25650,25700,25650,400
+20250324,090100,65727450,25650,25600,25650,25600,676
+20250324,090000,48417400,25650,25600,25750,25600,1891

001120/min/candle-20250325.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183300,3941888225,25700,25700,25700,25700,3735
+20250325,183200,3941888225,25700,25700,25700,25700,0
+20250325,183100,3941888225,25700,25700,25700,25700,0
+20250325,183000,3941888225,25700,25700,25700,25700,0
+20250325,182900,3941888225,25700,25700,25700,25700,0
+20250325,182800,3941888225,25700,25700,25700,25700,0
+20250325,182700,3941888225,25700,25700,25700,25700,0
+20250325,182600,3941888225,25700,25700,25700,25700,0
+20250325,182500,3941888225,25700,25700,25700,25700,0
+20250325,182400,3941888225,25700,25700,25700,25700,0
+20250325,182300,3941888225,25700,25700,25700,25700,0
+20250325,182200,3941888225,25700,25700,25700,25700,0
+20250325,182100,3941888225,25700,25700,25700,25700,0
+20250325,182000,3941888225,25700,25700,25700,25700,0
+20250325,181900,3941888225,25700,25700,25700,25700,0
+20250325,181800,3941888225,25700,25700,25700,25700,0
+20250325,181700,3941888225,25700,25700,25700,25700,0
+20250325,181600,3941888225,25700,25700,25700,25700,0
+20250325,181500,3941888225,25700,25700,25700,25700,0
+20250325,181400,3941888225,25700,25700,25700,25700,0
+20250325,181300,3941888225,25700,25700,25700,25700,0
+20250325,181200,3941888225,25700,25700,25700,25700,0
+20250325,181100,3941888225,25700,25700,25700,25700,0
+20250325,181000,3941888225,25700,25700,25700,25700,0
+20250325,180900,3941888225,25700,25700,25700,25700,0
+20250325,180800,3941888225,25700,25700,25700,25700,0
+20250325,180700,3941888225,25700,25700,25700,25700,0
+20250325,180600,3941888225,25700,25700,25700,25700,0
+20250325,180500,3941888225,25700,25700,25700,25700,0
+20250325,180400,3941888225,25700,25700,25700,25700,0
+20250325,180300,3941888225,25700,25700,25700,25700,3735
+20250325,180200,3941888225,25700,25700,25700,25700,0
+20250325,180100,3941888225,25700,25700,25700,25700,0
+20250325,180000,3941888225,25700,25700,25700,25700,0
+20250325,175900,3941888225,25700,25700,25700,25700,0
+20250325,175800,3941888225,25700,25700,25700,25700,0
+20250325,175700,3941888225,25700,25700,25700,25700,0
+20250325,175600,3941888225,25700,25700,25700,25700,0
+20250325,175500,3941888225,25700,25700,25700,25700,0
+20250325,175400,3941888225,25700,25700,25700,25700,0
+20250325,175300,3941888225,25700,25700,25700,25700,0
+20250325,175200,3941888225,25700,25700,25700,25700,0
+20250325,175100,3941888225,25700,25700,25700,25700,0
+20250325,175000,3941888225,25700,25700,25700,25700,0
+20250325,174900,3941888225,25700,25700,25700,25700,0
+20250325,174800,3941888225,25700,25700,25700,25700,0
+20250325,174700,3941888225,25700,25700,25700,25700,0
+20250325,174600,3941888225,25700,25700,25700,25700,0
+20250325,174500,3941888225,25700,25700,25700,25700,0
+20250325,174400,3941888225,25700,25700,25700,25700,0
+20250325,174300,3941888225,25700,25700,25700,25700,0
+20250325,174200,3941888225,25700,25700,25700,25700,0
+20250325,174100,3941888225,25700,25700,25700,25700,0
+20250325,174000,3941888225,25700,25700,25700,25700,0
+20250325,173900,3941888225,25700,25700,25700,25700,0
+20250325,173800,3941888225,25700,25700,25700,25700,0
+20250325,173700,3941888225,25700,25700,25700,25700,0
+20250325,173600,3941888225,25700,25700,25700,25700,0
+20250325,173500,3941888225,25700,25700,25700,25700,0
+20250325,173400,3941888225,25700,25700,25700,25700,0
+20250325,173300,3941888225,25700,25700,25700,25700,3735
+20250325,173200,3941888225,25700,25700,25700,25700,0
+20250325,173100,3941888225,25700,25700,25700,25700,0
+20250325,173000,3941888225,25700,25700,25700,25700,0
+20250325,172900,3941888225,25700,25700,25700,25700,0
+20250325,172800,3941888225,25700,25700,25700,25700,0
+20250325,172700,3941888225,25700,25700,25700,25700,0
+20250325,172600,3941888225,25700,25700,25700,25700,0
+20250325,172500,3941888225,25700,25700,25700,25700,0
+20250325,172400,3941888225,25700,25700,25700,25700,0
+20250325,172300,3941888225,25700,25700,25700,25700,0
+20250325,172200,3941888225,25700,25700,25700,25700,0
+20250325,172100,3941888225,25700,25700,25700,25700,0
+20250325,172000,3941888225,25700,25700,25700,25700,0
+20250325,171900,3941888225,25700,25700,25700,25700,0
+20250325,171800,3941888225,25700,25700,25700,25700,0
+20250325,171700,3941888225,25700,25700,25700,25700,0
+20250325,171600,3941888225,25700,25700,25700,25700,0
+20250325,171500,3941888225,25700,25700,25700,25700,0
+20250325,171400,3941888225,25700,25700,25700,25700,0
+20250325,171300,3941888225,25700,25700,25700,25700,0
+20250325,171200,3941888225,25700,25700,25700,25700,0
+20250325,171100,3941888225,25700,25700,25700,25700,0
+20250325,171000,3941888225,25700,25700,25700,25700,0
+20250325,170900,3941888225,25700,25700,25700,25700,0
+20250325,170800,3941888225,25700,25700,25700,25700,0
+20250325,170700,3941888225,25700,25700,25700,25700,0
+20250325,170600,3941888225,25700,25700,25700,25700,0
+20250325,170500,3941888225,25700,25700,25700,25700,0
+20250325,170400,3941888225,25700,25700,25700,25700,0
+20250325,170300,3941888225,25700,25700,25700,25700,3735
+20250325,170200,3941888225,25700,25700,25700,25700,0
+20250325,170100,3941888225,25700,25700,25700,25700,0
+20250325,170000,3941888225,25700,25700,25700,25700,0
+20250325,165900,3941888225,25700,25700,25700,25700,0
+20250325,165800,3941888225,25700,25700,25700,25700,0
+20250325,165700,3941888225,25700,25700,25700,25700,0
+20250325,165600,3941888225,25700,25700,25700,25700,0
+20250325,165500,3941888225,25700,25700,25700,25700,0
+20250325,165400,3941888225,25700,25700,25700,25700,0
+20250325,165300,3941888225,25700,25700,25700,25700,0
+20250325,165200,3941888225,25700,25700,25700,25700,0
+20250325,165100,3941888225,25700,25700,25700,25700,0
+20250325,165000,3941888225,25700,25700,25700,25700,0
+20250325,164900,3941888225,25700,25700,25700,25700,0
+20250325,164800,3941888225,25700,25700,25700,25700,0
+20250325,164700,3941888225,25700,25700,25700,25700,0
+20250325,164600,3941888225,25700,25700,25700,25700,0
+20250325,164500,3941888225,25700,25700,25700,25700,0
+20250325,164400,3941888225,25700,25700,25700,25700,0
+20250325,164300,3941888225,25700,25700,25700,25700,0
+20250325,164200,3941888225,25700,25700,25700,25700,0
+20250325,164100,3941888225,25700,25700,25700,25700,0
+20250325,164000,3941888225,25700,25700,25700,25700,0
+20250325,163900,3941888225,25700,25700,25700,25700,0
+20250325,163800,3941888225,25700,25700,25700,25700,0
+20250325,163700,3941888225,25700,25700,25700,25700,0
+20250325,163600,3941888225,25700,25700,25700,25700,0
+20250325,163500,3941888225,25700,25700,25700,25700,0
+20250325,163400,3941888225,25700,25700,25700,25700,0
+20250325,163300,3941888225,25700,25700,25700,25700,3735
+20250325,163200,3941888225,25700,25700,25700,25700,0
+20250325,163100,3941888225,25700,25700,25700,25700,0
+20250325,163000,3941888225,25700,25700,25700,25700,0
+20250325,162900,3941888225,25700,25700,25700,25700,0
+20250325,162800,3941888225,25700,25700,25700,25700,0
+20250325,162700,3941888225,25700,25700,25700,25700,0
+20250325,162600,3941888225,25700,25700,25700,25700,0
+20250325,162500,3941888225,25700,25700,25700,25700,0
+20250325,162400,3941888225,25700,25700,25700,25700,0
+20250325,162300,3941888225,25700,25700,25700,25700,0
+20250325,162200,3941888225,25700,25700,25700,25700,0
+20250325,162100,3941888225,25700,25700,25700,25700,0
+20250325,162000,3941888225,25700,25700,25700,25700,0
+20250325,161900,3941888225,25700,25700,25700,25700,0
+20250325,161800,3941888225,25700,25700,25700,25700,0
+20250325,161700,3941888225,25700,25700,25700,25700,0
+20250325,161600,3941888225,25700,25700,25700,25700,0
+20250325,161500,3941888225,25700,25700,25700,25700,0
+20250325,161400,3941888225,25700,25700,25700,25700,0
+20250325,161300,3941888225,25700,25700,25700,25700,0
+20250325,161200,3941888225,25700,25700,25700,25700,0
+20250325,161100,3941888225,25700,25700,25700,25700,0
+20250325,161000,3941888225,25700,25700,25700,25700,0
+20250325,160900,3941888225,25700,25700,25700,25700,0
+20250325,160800,3941888225,25700,25700,25700,25700,0
+20250325,160700,3941888225,25700,25700,25700,25700,0
+20250325,160600,3941888225,25700,25700,25700,25700,0
+20250325,160500,3941888225,25700,25700,25700,25700,0
+20250325,160400,3941888225,25700,25700,25700,25700,0
+20250325,160300,3941888225,25700,25700,25700,25700,3735
+20250325,160200,3941888225,25700,25700,25700,25700,0
+20250325,160100,3941888225,25700,25700,25700,25700,0
+20250325,160000,3941888225,25700,25700,25700,25700,0
+20250325,155900,3941888225,25700,25700,25700,25700,0
+20250325,155800,3941888225,25700,25700,25700,25700,0
+20250325,155700,3941888225,25700,25700,25700,25700,0
+20250325,155600,3941888225,25700,25700,25700,25700,0
+20250325,155500,3941888225,25700,25700,25700,25700,0
+20250325,155400,3941888225,25700,25700,25700,25700,0
+20250325,155300,3941888225,25700,25700,25700,25700,0
+20250325,155200,3941888225,25700,25700,25700,25700,0
+20250325,155100,3941888225,25700,25700,25700,25700,0
+20250325,155000,3941888225,25700,25700,25700,25700,0
+20250325,154900,3941888225,25700,25700,25700,25700,0
+20250325,154800,3941888225,25700,25700,25700,25700,0
+20250325,154700,3941888225,25700,25700,25700,25700,0
+20250325,154600,3941888225,25700,25700,25700,25700,0
+20250325,154500,3941888225,25700,25700,25700,25700,0
+20250325,154400,3941888225,25700,25700,25700,25700,0
+20250325,154300,3941888225,25700,25700,25700,25700,0
+20250325,154200,3941888225,25700,25700,25700,25700,0
+20250325,154100,3941888225,25700,25700,25700,25700,0
+20250325,154000,3941888225,25700,25700,25700,25700,0
+20250325,153900,3941888225,25700,25700,25700,25700,0
+20250325,153800,3941888225,25700,25700,25700,25700,0
+20250325,153700,3941888225,25700,25700,25700,25700,0
+20250325,153600,3941888225,25700,25700,25700,25700,0
+20250325,153500,3941888225,25700,25700,25700,25700,0
+20250325,153400,3941888225,25700,25700,25700,25700,0
+20250325,153300,3941888225,25700,25700,25700,25700,3735
+20250325,153200,3941888225,25700,25700,25700,25700,0
+20250325,153100,3941888225,25700,25700,25700,25700,0
+20250325,153000,3941888225,25700,25700,25700,25700,3735
+20250325,152900,3845898725,25750,25750,25750,25750,0
+20250325,152800,3845898725,25750,25750,25750,25750,0
+20250325,152700,3845898725,25750,25750,25750,25750,0
+20250325,152600,3845898725,25750,25750,25750,25750,0
+20250325,152500,3845898725,25750,25750,25750,25750,0
+20250325,152400,3845898725,25750,25750,25750,25750,0
+20250325,152300,3845898725,25750,25750,25750,25750,0
+20250325,152200,3845898725,25750,25750,25750,25750,0
+20250325,152100,3845898725,25750,25750,25750,25750,0
+20250325,152000,3845898725,25750,25750,25750,25750,0
+20250325,151900,3845898725,25750,25800,25800,25750,305
+20250325,151800,3838037575,25750,25750,25800,25750,277
+20250325,151700,3830904625,25800,25750,25800,25700,564
+20250325,151600,3816381475,25700,25750,25750,25700,594
+20250325,151500,3801088625,25750,25750,25750,25750,296
+20250325,151400,3793466625,25750,25750,25750,25700,201
+20250325,151300,3788293575,25750,25700,25750,25700,811
+20250325,151200,3767410425,25750,25750,25750,25700,116
+20250325,151100,3764425975,25700,25750,25750,25700,58
+20250325,151000,3762932525,25750,25700,25750,25700,164
+20250325,150900,3758710025,25700,25750,25800,25700,227
+20250325,150800,3752864925,25750,25750,25800,25750,1221
+20250325,150700,3721421625,25750,25750,25800,25750,123
+20250325,150600,3718251175,25750,25750,25800,25750,511
+20250325,150500,3705092425,25750,25700,25750,25700,617
+20250325,150400,3689207625,25700,25750,25750,25700,117
+20250325,150300,3686195225,25750,25700,25750,25700,150
+20250325,150200,3682332925,25700,25700,25750,25700,150
+20250325,150100,3678472775,25750,25750,25800,25700,89
+20250325,150000,3676178975,25750,25800,25800,25750,1145
+20250325,145900,3646692025,25750,25800,25800,25750,73
+20250325,145800,3644809375,25800,25750,25800,25750,69
+20250325,145700,3643029325,25750,25750,25800,25700,483
+20250325,145600,3630592025,25750,25750,25750,25700,567
+20250325,145500,3615991875,25750,25700,25750,25700,180
+20250325,145400,3611359775,25750,25750,25750,25700,68
+20250325,145300,3609609025,25750,25750,25750,25700,122
+20250325,145200,3606469875,25750,25750,25750,25700,91
+20250325,145100,3604126825,25750,25750,25750,25700,73
+20250325,145000,3602247225,25700,25750,25750,25700,123
+20250325,144900,3599082900,25700,25700,25750,25700,74
+20250325,144800,3597177600,25750,25750,25800,25700,188
+20250325,144700,3592336100,25750,25750,25800,25750,101
+20250325,144600,3589732700,25750,25750,25800,25700,74
+20250325,144500,3587827000,25750,25800,25800,25750,80
+20250325,144400,3585764100,25750,25750,25750,25700,77
+20250325,144300,3583783400,25700,25700,25750,25700,49
+20250325,144200,3582522000,25750,25750,25800,25750,74
+20250325,144100,3580616250,25700,25750,25750,25700,139
+20250325,144000,3577039900,25750,25750,25750,25700,82
+20250325,143900,3574928500,25700,25750,25800,25700,496
+20250325,143800,3562154000,25750,25800,25800,25750,73
+20250325,143700,3560270750,25750,25750,25800,25750,70
+20250325,143600,3558465450,25750,25750,25800,25750,76
+20250325,143500,3556507950,25800,25750,25800,25700,664
+20250325,143400,3539407350,25700,25750,25750,25700,76
+20250325,143300,3537450550,25750,25750,25800,25700,196
+20250325,143200,3532403500,25700,25700,25750,25700,62
+20250325,143100,3530807300,25700,25750,25750,25700,138
+20250325,143000,3527256650,25750,25700,25750,25700,136
+20250325,142900,3523754850,25750,25750,25750,25700,229
+20250325,142800,3517860350,25700,25750,25750,25700,63
+20250325,142700,3516238300,25700,25700,25750,25700,155
+20250325,142600,3512249700,25700,25750,25750,25700,46
+20250325,142500,3511065350,25700,25700,25700,25700,4
+20250325,142400,3510962550,25750,25700,25750,25700,108
+20250325,142300,3508184000,25700,25700,25750,25700,47
+20250325,142200,3506973950,25750,25700,25750,25700,103
+20250325,142100,3504324200,25700,25750,25750,25700,139
+20250325,142000,3500745200,25750,25750,25750,25700,163
+20250325,141900,3496551050,25700,25700,25750,25700,48
+20250325,141800,3495315200,25700,25750,25750,25700,56
+20250325,141700,3493873400,25750,25750,25750,25700,175
+20250325,141600,3489370150,25750,25750,25750,25700,54
+20250325,141500,3487979750,25700,25700,25750,25700,45
+20250325,141400,3486823200,25750,25700,25750,25700,53
+20250325,141300,3485458600,25750,25700,25750,25700,58
+20250325,141200,3483965250,25700,25700,25750,25700,100
+20250325,141100,3481392850,25700,25650,25700,25650,55
+20250325,141000,3479979500,25650,25700,25750,25650,1263
+20250325,140900,3447518150,25700,25700,25750,25700,54
+20250325,140800,3446127800,25750,25700,25750,25700,187
+20250325,140700,3441315200,25700,25700,25750,25700,149
+20250325,140600,3437478600,25700,25750,25750,25700,61
+20250325,140500,3435907950,25700,25700,25700,25700,52
+20250325,140400,3434571550,25750,25700,25750,25700,58
+20250325,140300,3433078300,25750,25700,25750,25700,108
+20250325,140200,3430300300,25750,25750,25750,25700,74
+20250325,140100,3428395550,25700,25750,25750,25700,407
+20250325,140000,3417933400,25750,25800,25800,25700,108
+20250325,135900,3415152400,25750,25700,25750,25700,1279
+20250325,135800,3382234000,25700,25700,25750,25700,128
+20250325,135700,3378941700,25700,25700,25750,25700,166
+20250325,135600,3374673100,25700,25750,25800,25700,1564
+20250325,135500,3334458650,25700,25750,25750,25700,39
+20250325,135400,3333456050,25750,25700,25750,25700,45
+20250325,135300,3332297350,25700,25750,25750,25700,315
+20250325,135200,3324188900,25700,25750,25750,25700,203
+20250325,135100,3318961900,25750,25750,25750,25700,449
+20250325,135000,3307402450,25700,25650,25750,25650,1360
+20250325,134900,3272450550,25700,25650,25700,25650,264
+20250325,134800,3265668650,25650,25700,25700,25650,56
+20250325,134700,3264229575,25700,25700,25700,25650,68
+20250325,134600,3262482075,25650,25700,25700,25650,97
+20250325,134500,3259991475,25650,25650,25700,25650,26
+20250325,134400,3259323675,25700,25650,25700,25650,190
+20250325,134300,3254443475,25650,25700,25700,25650,249
+20250325,134200,3248044275,25650,25650,25700,25650,205
+20250325,134100,3242778125,25650,25700,25700,25650,102
+20250325,134000,3240156875,25700,25700,25700,25650,75
+20250325,133900,3238229475,25700,25650,25700,25650,294
+20250325,133800,3230676675,25650,25700,25700,25650,53
+20250325,133700,3229314675,25650,25650,25700,25650,98
+20250325,133600,3226798425,25700,25700,25700,25650,125
+20250325,133500,3223586025,25700,25700,25750,25650,56
+20250325,133400,3222146675,25650,25650,25700,25650,107
+20250325,133300,3219399475,25700,25650,25700,25650,261
+20250325,133200,3212691875,25650,25650,25700,25650,156
+20250325,133100,3208686125,25650,25650,25700,25650,104
+20250325,133000,3206015475,25650,25650,25700,25650,189
+20250325,132900,3201165425,25650,25650,25700,25650,524
+20250325,132800,3187719675,25700,25700,25700,25650,79
+20250325,132700,3185689525,25700,25650,25700,25650,185
+20250325,132600,3180938675,25650,25650,25650,25650,214
+20250325,132500,3175449575,25650,25650,25700,25650,2860
+20250325,132400,3102075775,25650,25700,25700,25650,267
+20250325,132300,3095223875,25700,25700,25700,25700,3083
+20250325,132200,3015990775,25750,25750,25750,25700,51
+20250325,132100,3014677575,25750,25750,25750,25700,9
+20250325,132000,3014445875,25750,25750,25750,25700,676
+20250325,131900,2997039925,25750,25750,25750,25700,33
+20250325,131800,2996191225,25750,25750,25750,25700,311
+20250325,131700,2988192525,25750,25750,25750,25750,102
+20250325,131600,2985566025,25700,25750,25750,25700,153
+20250325,131500,2981630275,25700,25750,25750,25700,65
+20250325,131400,2979959300,25750,25750,25750,25700,137
+20250325,131300,2976431650,25750,25750,25750,25700,215
+20250325,131200,2970897550,25700,25700,25750,25700,41
+20250325,131100,2969843400,25700,25725,25775,25700,707
+20250325,131000,2951639650,25750,25750,25750,25700,25
+20250325,130900,2950996900,25700,25750,25750,25700,42
+20250325,130800,2949915450,25750,25800,25800,25750,55
+20250325,130700,2948498950,25750,25750,25750,25700,575
+20250325,130600,2933692750,25750,25750,25750,25700,1225
+20250325,130500,2902159150,25750,25700,25750,25700,23
+20250325,130400,2901567900,25750,25700,25750,25700,52
+20250325,130300,2900231200,25700,25750,25750,25700,269
+20250325,130200,2893305300,25700,25750,25750,25700,55
+20250325,130100,2891889100,25700,25750,25750,25700,249
+20250325,130000,2885479850,25700,25750,25750,25700,3
+20250325,125900,2885402700,25700,25700,25700,25700,116
+20250325,125800,2882421500,25750,25700,25750,25700,121
+20250325,125700,2879306750,25700,25750,25750,25700,489
+20250325,125600,2866717500,25700,25700,25750,25700,274
+20250325,125500,2859668150,25700,25750,25750,25700,105
+20250325,125400,2856964450,25750,25700,25750,25700,96
+20250325,125300,2854494700,25750,25700,25750,25700,12
+20250325,125200,2854185750,25700,25750,25750,25700,179
+20250325,125100,2849579700,25750,25750,25750,25750,116
+20250325,125000,2846592700,25750,25750,25750,25750,198
+20250325,124900,2841494200,25700,25750,25750,25700,421
+20250325,124800,2830659100,25750,25750,25750,25750,220
+20250325,124700,2824994100,25700,25750,25750,25700,465
+20250325,124600,2813025000,25750,25750,25750,25700,108
+20250325,124500,2810244100,25750,25750,25750,25750,857
+20250325,124400,2788176350,25750,25750,25750,25750,21
+20250325,124300,2787635600,25750,25750,25750,25750,41
+20250325,124200,2786579850,25750,25800,25800,25750,86
+20250325,124100,2784363600,25750,25800,25800,25750,94
+20250325,124000,2781942900,25800,25750,25800,25750,605
+20250325,123900,2766362000,25700,25725,25725,25700,32
+20250325,123800,2765539550,25750,25750,25750,25700,144
+20250325,123700,2761836700,25700,25700,25750,25700,130
+20250325,123600,2758492900,25700,25750,25750,25700,31
+20250325,123500,2757695200,25750,25750,25750,25700,328
+20250325,123400,2749251375,25700,25750,25750,25700,143
+20250325,123300,2745572375,25750,25750,25750,25700,101
+20250325,123200,2742974375,25750,25750,25750,25750,260
+20250325,123100,2736279375,25800,25800,25800,25750,286
+20250325,123000,2728911325,25750,25750,25750,25750,1097
+20250325,122900,2700663575,25700,25700,25750,25700,38
+20250325,122800,2699686625,25750,25700,25750,25700,93
+20250325,122700,2697296475,25700,25725,25725,25700,98
+20250325,122600,2694777800,25700,25750,25750,25700,50
+20250325,122500,2693492700,25750,25750,25750,25700,1051
+20250325,122400,2666468650,25750,25750,25800,25700,201
+20250325,122300,2661293250,25750,25750,25750,25750,62
+20250325,122200,2659696750,25800,25750,25800,25750,313
+20250325,122100,2651621950,25750,25750,25750,25700,62
+20250325,122000,2650025500,25800,25750,25800,25750,137
+20250325,121900,2646494750,25750,25750,25800,25700,1354
+20250325,121800,2611629100,25800,25800,25800,25800,7
+20250325,121700,2611448500,25750,25750,25750,25750,1
+20250325,121600,2611422750,25750,25800,25800,25750,106
+20250325,121500,2608693200,25800,25800,25800,25800,1
+20250325,121400,2608667400,25750,25750,25800,25750,110
+20250325,121300,2605833900,25750,25750,25750,25750,100
+20250325,121200,2603258900,25750,25800,25800,25750,813
+20250325,121100,2582284500,25750,25750,25750,25750,49
+20250325,121000,2581022750,25750,25750,25750,25750,4
+20250325,120900,2580919750,25750,25800,25800,25750,123
+20250325,120800,2577752450,25775,25750,25800,25750,1572
+20250325,120700,2537272500,25750,25800,25800,25750,79
+20250325,120600,2535237900,25750,25750,25750,25750,91
+20250325,120500,2532894650,25750,25750,25750,25750,20
+20250325,120400,2532379650,25750,25800,25800,25750,83
+20250325,120300,2530241000,25800,25800,25800,25750,166
+20250325,120200,2525959400,25750,25750,25750,25750,74
+20250325,120100,2524053900,25750,25800,25800,25750,46
+20250325,120000,2522867600,25800,25750,25850,25750,129
+20250325,115900,2519543450,25750,25850,25850,25750,76
+20250325,115800,2517582950,25800,25750,25800,25750,77
+20250325,115700,2515596850,25800,25800,25800,25800,46
+20250325,115600,2514410050,25800,25850,25850,25800,4
+20250325,115500,2514306800,25750,25800,25800,25750,118
+20250325,115400,2511265100,25800,25800,25800,25800,116
+20250325,115300,2508272300,25800,25800,25800,25750,543
+20250325,115200,2494262950,25800,25800,25800,25800,43
+20250325,115100,2493153550,25850,25850,25850,25800,144
+20250325,115000,2489434650,25800,25800,25850,25800,100
+20250325,114900,2486852350,25800,25850,25850,25750,194
+20250325,114800,2481846200,25750,25800,25800,25750,1045
+20250325,114700,2454887650,25800,25800,25800,25800,103
+20250325,114600,2452230250,25850,25800,25850,25800,22
+20250325,114500,2451661650,25800,25800,25800,25800,159
+20250325,114400,2447559450,25800,25850,25850,25800,101
+20250325,114300,2444948650,25800,25900,25900,25800,3052
+20250325,114200,2366200800,25800,25800,25800,25800,21
+20250325,114100,2365659000,25850,25800,25850,25800,101
+20250325,114000,2363051700,25800,25850,25850,25800,624
+20250325,113900,2346924550,25850,25850,25850,25850,158
+20250325,113800,2342840250,25800,25850,25850,25800,72
+20250325,113700,2340981100,25800,25850,25850,25800,214
+20250325,113600,2335452850,25850,25850,25850,25800,222
+20250325,113500,2329716950,25800,25850,25850,25800,77
+20250325,113400,2327726550,25800,25800,25800,25800,0
+20250325,113300,2327726550,25800,25850,25850,25800,226
+20250325,113200,2321889650,25850,25800,25850,25800,16
+20250325,113100,2321476100,25800,25850,25900,25800,217
+20250325,113000,2315869250,25850,25800,25850,25800,211
+20250325,112900,2310418200,25850,25800,25850,25800,85
+20250325,112800,2308223250,25800,25800,25800,25800,1
+20250325,112700,2308197450,25850,25800,25850,25800,81
+20250325,112600,2306103650,25800,25850,25850,25800,183
+20250325,112500,2301379300,25850,25850,25850,25850,0
+20250325,112400,2301379300,25850,25800,25850,25800,257
+20250325,112300,2294737950,25800,25800,25800,25800,9
+20250325,112200,2294505750,25800,25800,25800,25800,187
+20250325,112100,2289681150,25800,25800,25800,25800,1
+20250325,112000,2289655350,25800,25850,25850,25800,252
+20250325,111900,2283141250,25850,25900,25900,25850,1759
+20250325,111800,2237670600,25900,25900,25900,25850,264
+20250325,111700,2230843050,25850,25900,25900,25850,148
+20250325,111600,2227009950,25900,25900,25900,25900,201
+20250325,111500,2221804050,25850,25900,25900,25850,77
+20250325,111400,2219813350,25850,25850,25850,25850,62
+20250325,111300,2218210650,25850,25850,25850,25850,0
+20250325,111200,2218210650,25850,25900,25900,25850,557
+20250325,111100,2203784400,25900,25900,25900,25900,138
+20250325,111000,2200210200,25850,25900,25900,25850,52
+20250325,110900,2198863450,25900,25850,25900,25850,249
+20250325,110800,2192414900,25900,25900,25900,25850,182
+20250325,110700,2187704450,25900,25850,25900,25850,122
+20250325,110600,2184544750,25900,25900,25900,25900,1337
+20250325,110500,2149916450,25900,25900,25900,25900,0
+20250325,110400,2149916450,25900,25900,25900,25900,66
+20250325,110300,2148207050,25900,25900,25900,25900,0
+20250325,110200,2148207050,25900,25900,25900,25900,63
+20250325,110100,2146575350,25900,25900,25900,25850,754
+20250325,110000,2127046800,25900,25900,25900,25900,782
+20250325,105900,2106793000,25850,25850,25850,25850,0
+20250325,105800,2106793000,25850,25850,25850,25850,801
+20250325,105700,2086087150,25900,25850,25900,25850,1081
+20250325,105600,2058142350,25900,25900,25900,25900,228
+20250325,105500,2052237150,25900,25900,25900,25900,567
+20250325,105400,2037551850,25900,25950,25950,25900,3098
+20250325,105300,1957232500,26000,26000,26000,26000,0
+20250325,105200,1957232500,26000,25950,26000,25950,8
+20250325,105100,1957024550,26000,25950,26000,25950,54
+20250325,105000,1955623100,25950,25950,25950,25950,61
+20250325,104900,1954040150,26000,25950,26000,25950,153
+20250325,104800,1950062250,26000,25950,26000,25950,588
+20250325,104700,1934803600,25950,25950,25950,25950,1433
+20250325,104600,1897617250,25950,25950,25950,25950,71
+20250325,104500,1895774800,26000,26000,26000,26000,32
+20250325,104400,1894942800,26000,26000,26000,26000,101
+20250325,104300,1892316800,25950,26000,26100,25950,2283
+20250325,104200,1832955300,26050,26050,26050,26050,575
+20250325,104100,1817976550,26050,26000,26050,26000,72
+20250325,104000,1816101100,26000,26000,26000,26000,1
+20250325,103900,1816075100,26000,26050,26050,26000,111
+20250325,103800,1813186950,26000,26050,26050,26000,20
+20250325,103700,1812666450,26050,26050,26050,26050,51
+20250325,103600,1811337900,26050,26000,26050,26000,232
+20250325,103500,1805297500,26050,26000,26050,26000,54
+20250325,103400,1803891850,26000,26000,26000,26000,5
+20250325,103300,1803761850,26000,26000,26050,26000,261
+20250325,103200,1796975800,26000,26000,26000,26000,71
+20250325,103100,1795129800,26000,26050,26050,26000,89
+20250325,103000,1792811600,26050,26050,26050,26000,187
+20250325,102900,1787940350,26050,26050,26050,26050,568
+20250325,102800,1773143950,26000,26000,26000,26000,60
+20250325,102700,1771583950,26000,26000,26000,26000,4
+20250325,102600,1771479950,26000,26000,26000,26000,0
+20250325,102500,1771479950,26000,26000,26000,26000,70
+20250325,102400,1769659950,26050,26050,26050,26050,10
+20250325,102300,1769399450,26050,26050,26050,26000,1796
+20250325,102200,1722703050,26100,26050,26100,26050,54
+20250325,102100,1721296250,26050,26100,26100,26050,198
+20250325,102000,1716136450,26050,26100,26100,26050,430
+20250325,101900,1704932650,26050,26100,26100,26050,1033
+20250325,101800,1677971800,26100,26050,26100,26050,144
+20250325,101700,1674217050,26100,26050,26100,26050,75
+20250325,101600,1672260350,26100,26100,26100,26100,50
+20250325,101500,1670955350,26050,26100,26100,26050,43
+20250325,101400,1669833150,26050,26100,26100,26050,132
+20250325,101300,1666391100,26100,26100,26100,26100,54
+20250325,101200,1664981700,26100,26100,26100,26100,33
+20250325,101100,1664120400,26100,26100,26100,26100,114
+20250325,101000,1661145000,26100,26100,26150,26100,543
+20250325,100900,1646972650,26100,26050,26100,26050,191
+20250325,100800,1641992850,26100,26100,26100,26100,41
+20250325,100700,1640922750,26100,26100,26100,26050,1198
+20250325,100600,1609710400,26100,26050,26100,26050,45
+20250325,100500,1608535950,26100,26100,26100,26100,76
+20250325,100400,1606552350,26050,26050,26100,26050,61
+20250325,100300,1604960850,26100,26050,26100,26050,162
+20250325,100200,1600736050,26050,26100,26100,26050,143
+20250325,100100,1597007000,26050,26050,26050,26050,307
+20250325,100000,1589009650,26100,26100,26100,26100,96
+20250325,095900,1586504050,26100,26100,26100,26100,132
+20250325,095800,1583058850,26100,26100,26100,26100,614
+20250325,095700,1567033450,26100,26100,26100,26100,107
+20250325,095600,1564240750,26100,26100,26100,26100,127
+20250325,095500,1560926050,26100,26100,26100,26100,107
+20250325,095400,1558133350,26150,26100,26150,26100,245
+20250325,095300,1551736100,26100,26100,26150,26100,1530
+20250325,095200,1511776400,26100,26150,26150,26100,620
+20250325,095100,1495588675,26100,26100,26150,26100,143
+20250325,095000,1491852225,26100,26100,26150,26050,2439
+20250325,094900,1428188625,26100,26100,26100,26050,84
+20250325,094800,1425996275,26100,26100,26100,26050,131
+20250325,094700,1422577225,26100,26100,26100,26050,243
+20250325,094600,1416239425,26100,26100,26100,26050,117
+20250325,094500,1413188225,26100,26100,26100,26050,151
+20250325,094400,1409249725,26100,26050,26100,26000,1033
+20250325,094300,1382336375,26050,26000,26050,26000,204
+20250325,094200,1377030675,26000,26000,26050,26000,487
+20250325,094100,1364368375,26000,26000,26050,25950,394
+20250325,094000,1354125325,26000,26000,26000,26000,10
+20250325,093900,1353865325,25950,25950,25950,25950,0
+20250325,093800,1353865325,25950,26050,26050,25950,1636
+20250325,093700,1311400925,25950,25950,25950,25950,800
+20250325,093600,1290640925,25950,26000,26050,25950,1780
+20250325,093500,1244401725,26000,26000,26100,26000,891
+20250325,093400,1221233025,26100,26050,26100,26000,5117
+20250325,093300,1088080275,26050,26050,26100,26050,390
+20250325,093200,1077907375,26050,26050,26100,26050,371
+20250325,093100,1068237325,26100,26000,26100,26000,186
+20250325,093000,1063386725,26150,25950,26150,25950,10555
+20250325,092900,788257675,26000,26000,26000,25950,565
+20250325,092800,773592675,26000,26000,26000,26000,203
+20250325,092700,768314675,26000,25950,26000,25950,93
+20250325,092600,765896725,26000,25950,26050,25950,493
+20250325,092500,753083625,26000,26000,26000,26000,532
+20250325,092400,739251625,26000,26000,26000,26000,418
+20250325,092300,728383625,25950,26050,26050,25950,1817
+20250325,092200,681140575,26000,26050,26050,26000,2224
+20250325,092100,623312275,26050,26000,26050,26000,2134
+20250325,092000,567824925,26050,26050,26050,26000,775
+20250325,091900,547670075,26050,26000,26050,26000,353
+20250325,091800,538485275,26000,26000,26050,26000,2044
+20250325,091700,485339175,26000,25950,26000,25950,246
+20250325,091600,478951325,26000,26000,26000,25950,180
+20250325,091500,474276275,26000,26000,26000,26000,43
+20250325,091400,473158275,26000,25950,26050,25950,1823
+20250325,091300,425757700,26000,26000,26000,25950,225
+20250325,091200,419908000,26000,26000,26050,25950,2767
+20250325,091100,347969900,25950,25900,26000,25900,81
+20250325,091000,345868150,26000,25950,26000,25950,4586
+20250325,090900,226861350,25850,25900,25950,25850,326
+20250325,090800,218424450,25900,25900,25950,25900,17
+20250325,090700,217984000,25900,25950,25950,25900,822
+20250325,090600,196684100,25900,25900,25950,25900,864
+20250325,090500,174291250,25900,25950,25950,25900,450
+20250325,090400,162635250,25900,25950,25950,25900,69
+20250325,090300,160845850,25900,25900,25950,25900,363
+20250325,090200,151444000,26000,25900,26000,25900,3731
+20250325,090100,54631600,25900,25850,25950,25850,932
+20250325,090000,30502750,25850,25800,25850,25800,1182

001120/min/candle-20250326.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183300,2385836750,25800,25800,25800,25800,6592
+20250326,183200,2385836750,25800,25800,25800,25800,0
+20250326,183100,2385836750,25800,25800,25800,25800,0
+20250326,183000,2385836750,25800,25800,25800,25800,0
+20250326,182900,2385836750,25800,25800,25800,25800,0
+20250326,182800,2385836750,25800,25800,25800,25800,0
+20250326,182700,2385836750,25800,25800,25800,25800,0
+20250326,182600,2385836750,25800,25800,25800,25800,0
+20250326,182500,2385836750,25800,25800,25800,25800,0
+20250326,182400,2385836750,25800,25800,25800,25800,0
+20250326,182300,2385836750,25800,25800,25800,25800,0
+20250326,182200,2385836750,25800,25800,25800,25800,0
+20250326,182100,2385836750,25800,25800,25800,25800,0
+20250326,182000,2385836750,25800,25800,25800,25800,0
+20250326,181900,2385836750,25800,25800,25800,25800,0
+20250326,181800,2385836750,25800,25800,25800,25800,0
+20250326,181700,2385836750,25800,25800,25800,25800,0
+20250326,181600,2385836750,25800,25800,25800,25800,0
+20250326,181500,2385836750,25800,25800,25800,25800,0
+20250326,181400,2385836750,25800,25800,25800,25800,0
+20250326,181300,2385836750,25800,25800,25800,25800,0
+20250326,181200,2385836750,25800,25800,25800,25800,0
+20250326,181100,2385836750,25800,25800,25800,25800,0
+20250326,181000,2385836750,25800,25800,25800,25800,0
+20250326,180900,2385836750,25800,25800,25800,25800,0
+20250326,180800,2385836750,25800,25800,25800,25800,0
+20250326,180700,2385836750,25800,25800,25800,25800,0
+20250326,180600,2385836750,25800,25800,25800,25800,0
+20250326,180500,2385836750,25800,25800,25800,25800,0
+20250326,180400,2385836750,25800,25800,25800,25800,0
+20250326,180300,2385836750,25800,25800,25800,25800,6592
+20250326,180200,2385836750,25800,25800,25800,25800,0
+20250326,180100,2385836750,25800,25800,25800,25800,0
+20250326,180000,2385836750,25800,25800,25800,25800,0
+20250326,175900,2385836750,25800,25800,25800,25800,0
+20250326,175800,2385836750,25800,25800,25800,25800,0
+20250326,175700,2385836750,25800,25800,25800,25800,0
+20250326,175600,2385836750,25800,25800,25800,25800,0
+20250326,175500,2385836750,25800,25800,25800,25800,0
+20250326,175400,2385836750,25800,25800,25800,25800,0
+20250326,175300,2385836750,25800,25800,25800,25800,0
+20250326,175200,2385836750,25800,25800,25800,25800,0
+20250326,175100,2385836750,25800,25800,25800,25800,0
+20250326,175000,2385836750,25800,25800,25800,25800,0
+20250326,174900,2385836750,25800,25800,25800,25800,0
+20250326,174800,2385836750,25800,25800,25800,25800,0
+20250326,174700,2385836750,25800,25800,25800,25800,0
+20250326,174600,2385836750,25800,25800,25800,25800,0
+20250326,174500,2385836750,25800,25800,25800,25800,0
+20250326,174400,2385836750,25800,25800,25800,25800,0
+20250326,174300,2385836750,25800,25800,25800,25800,0
+20250326,174200,2385836750,25800,25800,25800,25800,0
+20250326,174100,2385836750,25800,25800,25800,25800,0
+20250326,174000,2385836750,25800,25800,25800,25800,0
+20250326,173900,2385836750,25800,25800,25800,25800,0
+20250326,173800,2385836750,25800,25800,25800,25800,0
+20250326,173700,2385836750,25800,25800,25800,25800,0
+20250326,173600,2385836750,25800,25800,25800,25800,0
+20250326,173500,2385836750,25800,25800,25800,25800,0
+20250326,173400,2385836750,25800,25800,25800,25800,0
+20250326,173300,2385836750,25800,25800,25800,25800,6592
+20250326,173200,2385836750,25800,25800,25800,25800,0
+20250326,173100,2385836750,25800,25800,25800,25800,0
+20250326,173000,2385836750,25800,25800,25800,25800,0
+20250326,172900,2385836750,25800,25800,25800,25800,0
+20250326,172800,2385836750,25800,25800,25800,25800,0
+20250326,172700,2385836750,25800,25800,25800,25800,0
+20250326,172600,2385836750,25800,25800,25800,25800,0
+20250326,172500,2385836750,25800,25800,25800,25800,0
+20250326,172400,2385836750,25800,25800,25800,25800,0
+20250326,172300,2385836750,25800,25800,25800,25800,0
+20250326,172200,2385836750,25800,25800,25800,25800,0
+20250326,172100,2385836750,25800,25800,25800,25800,0
+20250326,172000,2385836750,25800,25800,25800,25800,0
+20250326,171900,2385836750,25800,25800,25800,25800,0
+20250326,171800,2385836750,25800,25800,25800,25800,0
+20250326,171700,2385836750,25800,25800,25800,25800,0
+20250326,171600,2385836750,25800,25800,25800,25800,0
+20250326,171500,2385836750,25800,25800,25800,25800,0
+20250326,171400,2385836750,25800,25800,25800,25800,0
+20250326,171300,2385836750,25800,25800,25800,25800,0
+20250326,171200,2385836750,25800,25800,25800,25800,0
+20250326,171100,2385836750,25800,25800,25800,25800,0
+20250326,171000,2385836750,25800,25800,25800,25800,0
+20250326,170900,2385836750,25800,25800,25800,25800,0
+20250326,170800,2385836750,25800,25800,25800,25800,0
+20250326,170700,2385836750,25800,25800,25800,25800,0
+20250326,170600,2385836750,25800,25800,25800,25800,0
+20250326,170500,2385836750,25800,25800,25800,25800,0
+20250326,170400,2385836750,25800,25800,25800,25800,0
+20250326,170300,2385836750,25800,25800,25800,25800,6592
+20250326,170200,2385836750,25800,25800,25800,25800,0
+20250326,170100,2385836750,25800,25800,25800,25800,0
+20250326,170000,2385836750,25800,25800,25800,25800,0
+20250326,165900,2385836750,25800,25800,25800,25800,0
+20250326,165800,2385836750,25800,25800,25800,25800,0
+20250326,165700,2385836750,25800,25800,25800,25800,0
+20250326,165600,2385836750,25800,25800,25800,25800,0
+20250326,165500,2385836750,25800,25800,25800,25800,0
+20250326,165400,2385836750,25800,25800,25800,25800,0
+20250326,165300,2385836750,25800,25800,25800,25800,0
+20250326,165200,2385836750,25800,25800,25800,25800,0
+20250326,165100,2385836750,25800,25800,25800,25800,0
+20250326,165000,2385836750,25800,25800,25800,25800,0
+20250326,164900,2385836750,25800,25800,25800,25800,0
+20250326,164800,2385836750,25800,25800,25800,25800,0
+20250326,164700,2385836750,25800,25800,25800,25800,0
+20250326,164600,2385836750,25800,25800,25800,25800,0
+20250326,164500,2385836750,25800,25800,25800,25800,0
+20250326,164400,2385836750,25800,25800,25800,25800,0
+20250326,164300,2385836750,25800,25800,25800,25800,0
+20250326,164200,2385836750,25800,25800,25800,25800,0
+20250326,164100,2385836750,25800,25800,25800,25800,0
+20250326,164000,2385836750,25800,25800,25800,25800,0
+20250326,163900,2385836750,25800,25800,25800,25800,0
+20250326,163800,2385836750,25800,25800,25800,25800,0
+20250326,163700,2385836750,25800,25800,25800,25800,0
+20250326,163600,2385836750,25800,25800,25800,25800,0
+20250326,163500,2385836750,25800,25800,25800,25800,0
+20250326,163400,2385836750,25800,25800,25800,25800,0
+20250326,163300,2385836750,25800,25800,25800,25800,6592
+20250326,163200,2385836750,25800,25800,25800,25800,0
+20250326,163100,2385836750,25800,25800,25800,25800,0
+20250326,163000,2385836750,25800,25800,25800,25800,0
+20250326,162900,2385836750,25800,25800,25800,25800,0
+20250326,162800,2385836750,25800,25800,25800,25800,0
+20250326,162700,2385836750,25800,25800,25800,25800,0
+20250326,162600,2385836750,25800,25800,25800,25800,0
+20250326,162500,2385836750,25800,25800,25800,25800,0
+20250326,162400,2385836750,25800,25800,25800,25800,0
+20250326,162300,2385836750,25800,25800,25800,25800,0
+20250326,162200,2385836750,25800,25800,25800,25800,0
+20250326,162100,2385836750,25800,25800,25800,25800,0
+20250326,162000,2385836750,25800,25800,25800,25800,0
+20250326,161900,2385836750,25800,25800,25800,25800,0
+20250326,161800,2385836750,25800,25800,25800,25800,0
+20250326,161700,2385836750,25800,25800,25800,25800,0
+20250326,161600,2385836750,25800,25800,25800,25800,0
+20250326,161500,2385836750,25800,25800,25800,25800,0
+20250326,161400,2385836750,25800,25800,25800,25800,0
+20250326,161300,2385836750,25800,25800,25800,25800,0
+20250326,161200,2385836750,25800,25800,25800,25800,0
+20250326,161100,2385836750,25800,25800,25800,25800,0
+20250326,161000,2385836750,25800,25800,25800,25800,0
+20250326,160900,2385836750,25800,25800,25800,25800,0
+20250326,160800,2385836750,25800,25800,25800,25800,0
+20250326,160700,2385836750,25800,25800,25800,25800,0
+20250326,160600,2385836750,25800,25800,25800,25800,0
+20250326,160500,2385836750,25800,25800,25800,25800,0
+20250326,160400,2385836750,25800,25800,25800,25800,0
+20250326,160300,2385836750,25800,25800,25800,25800,6592
+20250326,160200,2385836750,25800,25800,25800,25800,0
+20250326,160100,2385836750,25800,25800,25800,25800,0
+20250326,160000,2385836750,25800,25800,25800,25800,0
+20250326,155900,2385836750,25800,25800,25800,25800,0
+20250326,155800,2385836750,25800,25800,25800,25800,0
+20250326,155700,2385836750,25800,25800,25800,25800,0
+20250326,155600,2385836750,25800,25800,25800,25800,0
+20250326,155500,2385836750,25800,25800,25800,25800,0
+20250326,155400,2385836750,25800,25800,25800,25800,0
+20250326,155300,2385836750,25800,25800,25800,25800,0
+20250326,155200,2385836750,25800,25800,25800,25800,0
+20250326,155100,2385836750,25800,25800,25800,25800,0
+20250326,155000,2385836750,25800,25800,25800,25800,0
+20250326,154900,2385836750,25800,25800,25800,25800,0
+20250326,154800,2385836750,25800,25800,25800,25800,0
+20250326,154700,2385836750,25800,25800,25800,25800,0
+20250326,154600,2385836750,25800,25800,25800,25800,0
+20250326,154500,2385836750,25800,25800,25800,25800,0
+20250326,154400,2385836750,25800,25800,25800,25800,0
+20250326,154300,2385836750,25800,25800,25800,25800,0
+20250326,154200,2385836750,25800,25800,25800,25800,0
+20250326,154100,2385836750,25800,25800,25800,25800,0
+20250326,154000,2385836750,25800,25800,25800,25800,0
+20250326,153900,2385836750,25800,25800,25800,25800,0
+20250326,153800,2385836750,25800,25800,25800,25800,0
+20250326,153700,2385836750,25800,25800,25800,25800,0
+20250326,153600,2385836750,25800,25800,25800,25800,0
+20250326,153500,2385836750,25800,25800,25800,25800,0
+20250326,153400,2385836750,25800,25800,25800,25800,0
+20250326,153300,2385836750,25800,25800,25800,25800,6592
+20250326,153200,2385836750,25800,25800,25800,25800,0
+20250326,153100,2385836750,25800,25800,25800,25800,0
+20250326,153000,2385836750,25800,25800,25800,25800,6592
+20250326,152900,2215763150,25850,25850,25850,25850,0
+20250326,152800,2215763150,25850,25850,25850,25850,0
+20250326,152700,2215763150,25850,25850,25850,25850,0
+20250326,152600,2215763150,25850,25850,25850,25850,0
+20250326,152500,2215763150,25850,25850,25850,25850,0
+20250326,152400,2215763150,25850,25850,25850,25850,0
+20250326,152300,2215763150,25850,25850,25850,25850,0
+20250326,152200,2215763150,25850,25850,25850,25850,0
+20250326,152100,2215763150,25850,25850,25850,25850,0
+20250326,152000,2215763150,25850,25850,25850,25850,0
+20250326,151900,2215763150,25850,25900,25900,25850,245
+20250326,151800,2209420650,25900,25850,25900,25850,297
+20250326,151700,2201738200,25850,25850,25900,25850,790
+20250326,151600,2181295800,25900,25900,25900,25850,27
+20250326,151500,2180596700,25900,25850,25900,25850,6
+20250326,151400,2180441500,25850,25850,25900,25850,7
+20250326,151300,2180260450,25850,25850,25850,25850,572
+20250326,151200,2165474250,25800,25900,25950,25800,3032
+20250326,151100,2086945450,25900,25900,25950,25900,262
+20250326,151000,2080158550,25950,25900,25950,25900,204
+20250326,150900,2074869250,25900,25900,25900,25900,1
+20250326,150800,2074843350,25900,25950,25950,25900,203
+20250326,150700,2069575650,25900,25950,25950,25900,111
+20250326,150600,2066695400,25900,25850,25950,25850,905
+20250326,150500,2043254950,25850,25850,25850,25850,3
+20250326,150400,2043177400,25850,25850,25850,25850,6
+20250326,150300,2043022300,25850,25850,25850,25850,4
+20250326,150200,2042918900,25850,25900,25900,25850,782
+20250326,150100,2022665150,25900,25900,25900,25850,1068
+20250326,150000,1995004100,25900,25900,25900,25850,1090
+20250326,145900,1966773200,25900,25850,25950,25850,618
+20250326,145800,1950765150,25900,25850,25900,25850,18
+20250326,145700,1950299250,25850,25850,25850,25850,2
+20250326,145600,1950247550,25850,25850,25850,25850,112
+20250326,145500,1947352350,25850,25850,25850,25850,5
+20250326,145400,1947223100,25850,25850,25900,25850,65
+20250326,145300,1945541850,25850,25900,25900,25850,210
+20250326,145200,1940103000,25850,25900,25900,25850,25
+20250326,145100,1939455800,25900,25850,25900,25850,52
+20250326,145000,1938109125,25850,25850,25850,25850,3
+20250326,144900,1938031575,25850,25850,25850,25800,117
+20250326,144800,1935007175,25850,25800,25875,25800,31
+20250326,144700,1934205850,25900,25850,25900,25850,1889
+20250326,144600,1885355700,25850,25850,25850,25850,89
+20250326,144500,1883055050,25850,25850,25850,25850,7
+20250326,144400,1882874100,25850,25850,25950,25800,2281
+20250326,144300,1823906000,25850,25900,25900,25850,53
+20250326,144200,1822533400,25900,25900,25900,25900,445
+20250326,144100,1811007900,25950,25900,25950,25900,15
+20250326,144000,1810619350,25900,25900,25950,25900,442
+20250326,143900,1799171500,25900,25900,25900,25900,1
+20250326,143800,1799145600,25900,25900,25900,25900,1
+20250326,143700,1799119700,25900,25900,25900,25900,502
+20250326,143600,1786117900,25900,25900,25900,25900,101
+20250326,143500,1783502000,25950,25950,25950,25950,396
+20250326,143400,1773225800,25900,25900,25950,25900,52
+20250326,143300,1771876650,25900,25950,25950,25900,28
+20250326,143200,1771150150,25950,25950,25950,25900,22
+20250326,143100,1770579300,25950,25900,25950,25900,26
+20250326,143000,1769904750,25950,25950,25950,25950,1
+20250326,142900,1769878800,25900,25950,25950,25900,44
+20250326,142800,1768737250,25950,25950,25950,25900,89
+20250326,142700,1766430750,25900,25950,25950,25900,602
+20250326,142600,1750838900,25900,25950,25950,25900,75
+20250326,142500,1748892750,25950,25900,25950,25900,421
+20250326,142400,1737987850,25900,25900,25950,25900,22
+20250326,142300,1737417050,25950,25900,25950,25900,30
+20250326,142200,1736638650,25950,25900,25950,25900,28
+20250326,142100,1735912150,25900,25950,25950,25900,5
+20250326,142000,1735782550,25950,25950,25950,25900,4
+20250326,141900,1735678850,25950,25950,25950,25950,5
+20250326,141800,1735549100,25900,25900,25950,25900,11
+20250326,141700,1735264150,25900,25900,25900,25900,2
+20250326,141600,1735212350,25950,25950,25950,25900,3
+20250326,141500,1735134550,25900,25950,25950,25900,597
+20250326,141400,1719642950,25950,25950,25950,25950,102
+20250326,141300,1716996050,25950,25950,25950,25950,44
+20250326,141200,1715854250,25950,25950,25950,25950,11
+20250326,141100,1715568800,25950,25950,25950,25950,315
+20250326,141000,1707394550,25950,25950,25950,25900,814
+20250326,140900,1686271300,25900,25950,25950,25900,24
+20250326,140800,1685649650,25950,25900,25950,25900,4
+20250326,140700,1685546000,25950,25950,25950,25900,3
+20250326,140600,1685468200,25900,25900,25950,25900,529
+20250326,140500,1671767050,25900,25950,25950,25900,382
+20250326,140400,1661870200,25950,25950,25950,25900,3
+20250326,140300,1661792400,25900,25950,25950,25900,106
+20250326,140200,1659046950,25950,25900,25950,25900,39
+20250326,140100,1658036800,25900,25900,25950,25900,7
+20250326,140000,1657855400,25900,25900,25950,25900,44
+20250326,135900,1656715750,25900,25900,25950,25900,272
+20250326,135800,1649670900,25900,25950,25950,25900,49
+20250326,135700,1648401650,25900,25900,25950,25900,17
+20250326,135600,1647961300,25900,25900,25950,25900,7
+20250326,135500,1647779950,25950,25950,25950,25900,36
+20250326,135400,1646847450,25900,25850,25950,25850,63
+20250326,135300,1645213550,25850,25950,25950,25850,3
+20250326,135200,1645135800,25850,25950,25950,25850,51
+20250326,135100,1643815200,25950,25850,25950,25850,5
+20250326,135000,1643685750,25950,25950,25950,25950,56
+20250326,134900,1642232550,25850,25900,25950,25850,843
+20250326,134800,1620439200,25950,25900,25950,25900,4
+20250326,134700,1620335550,25950,25950,25950,25950,88
+20250326,134600,1618051950,25850,25900,25900,25850,13
+20250326,134500,1617715350,25900,25900,25925,25900,533
+20250326,134400,1603902675,25900,25850,25950,25850,116
+20250326,134300,1600893925,25900,25900,25900,25850,525
+20250326,134200,1587318775,25900,25900,26000,25850,861
+20250326,134100,1565017725,25900,25900,25900,25900,1
+20250326,134000,1564991825,25900,25950,25950,25900,44
+20250326,133900,1563850275,25950,25900,25950,25900,99
+20250326,133800,1561284325,25900,25950,26000,25900,354
+20250326,133700,1552095925,25950,25950,25950,25950,87
+20250326,133600,1549838275,26000,26000,26000,25950,116
+20250326,133500,1546825625,25950,25950,26000,25950,86
+20250326,133400,1544591725,25950,25950,25950,25950,1
+20250326,133300,1544565775,25900,25900,26000,25900,157
+20250326,133200,1540495075,25900,25900,25900,25900,6
+20250326,133100,1540339675,25950,26000,26000,25900,71
+20250326,133000,1538496325,25950,25950,26000,25950,593
+20250326,132900,1523105775,25950,25950,25950,25950,2
+20250326,132800,1523053875,25950,25950,25950,25950,1
+20250326,132700,1523027925,25950,25950,25950,25950,1
+20250326,132600,1523001975,25950,26000,26000,25950,710
+20250326,132500,1504576225,25950,25950,25950,25950,5
+20250326,132400,1504446475,25950,25950,26000,25950,27
+20250326,132300,1503744575,25950,26000,26000,25950,333
+20250326,132200,1495086625,25950,25950,25950,25950,1
+20250326,132100,1495060675,25950,25950,25950,25950,20
+20250326,132000,1494541675,25950,25950,25950,25950,6
+20250326,131900,1494385975,25950,25950,25950,25950,1
+20250326,131800,1494360025,25950,25950,25950,25950,185
+20250326,131700,1489559275,25950,25950,25950,25950,87
+20250326,131600,1487301625,25950,26000,26000,25950,438
+20250326,131500,1475935275,26000,25950,26000,25950,21
+20250326,131400,1475389425,25950,25950,25950,25950,2
+20250326,131300,1475337525,25950,26000,26000,25950,30
+20250326,131200,1474558625,26000,26000,26000,25950,45
+20250326,131100,1473389725,25950,25950,26000,25950,5
+20250326,131000,1473259925,25950,25950,25950,25950,32
+20250326,130900,1472429525,25950,25950,25950,25950,25
+20250326,130800,1471780775,25950,25950,25950,25950,16
+20250326,130700,1471365575,25950,25900,25950,25900,2
+20250326,130600,1471313725,25900,25950,25950,25900,2
+20250326,130500,1471261875,25900,25900,25900,25900,12
+20250326,130400,1470951075,25900,26000,26000,25900,383
+20250326,130300,1461015275,25950,25950,25950,25950,38
+20250326,130200,1460029175,25950,25950,25950,25950,4
+20250326,130100,1459925375,25900,25900,25900,25900,2
+20250326,130000,1459873575,25800,26000,26000,25800,14
+20250326,125900,1459510775,26000,25950,26000,25800,13
+20250326,125800,1459173175,25800,25950,26000,25800,294
+20250326,125700,1451579025,25950,25950,26050,25800,1944
+20250326,125600,1401371475,25900,26000,26000,25900,1368
+20250326,125500,1365869025,26000,25950,26050,25950,32
+20250326,125400,1365037275,26000,26000,26000,25950,14
+20250326,125300,1364673475,26000,26050,26050,25950,20
+20250326,125200,1364153775,26000,26050,26050,26000,122
+20250326,125100,1360981175,26000,26000,26050,26000,413
+20250326,125000,1350236225,26050,26000,26050,25950,93
+20250326,124900,1347817225,26000,26000,26000,25950,51
+20250326,124800,1346491525,26000,26000,26000,25950,24
+20250326,124700,1345867775,26050,26050,26050,26000,81
+20250326,124600,1343759725,26050,26050,26050,26000,87
+20250326,124500,1341494525,26050,26050,26050,26000,13
+20250326,124400,1341156175,25950,26050,26050,25950,390
+20250326,124300,1331015025,26000,26050,26050,26000,29
+20250326,124200,1330259875,26050,26000,26050,26000,116
+20250326,124100,1327242775,26000,26000,26050,25950,71
+20250326,124000,1325396825,26050,26000,26050,26000,44
+20250326,123900,1324250975,26000,26050,26050,26000,37
+20250326,123800,1323288025,26000,26000,26050,25950,454
+20250326,123700,1311485075,26000,26050,26050,26000,20
+20250326,123600,1310964575,26050,26050,26050,26000,28
+20250326,123500,1310235975,26000,26000,26050,26000,169
+20250326,123400,1305841375,26050,26050,26050,26000,118
+20250326,123300,1302772675,26000,26000,26050,26000,86
+20250326,123200,1300536225,26050,26050,26050,26000,61
+20250326,123100,1298949325,26000,26050,26050,26000,21
+20250326,123000,1298402675,26050,26000,26050,25950,561
+20250326,122900,1283818225,25950,26000,26000,25950,61
+20250326,122800,1282233725,25950,25950,26000,25900,311
+20250326,122700,1274164475,26000,26000,26000,25950,308
+20250326,122600,1266171325,26000,26000,26000,25950,20
+20250326,122500,1265651575,26000,25950,26000,25950,20
+20250326,122400,1265132025,26000,25950,26000,25950,20
+20250326,122300,1264612475,25950,26000,26000,25950,66
+20250326,122200,1262896775,26000,26000,26000,25950,16
+20250326,122100,1262481025,26000,26000,26000,25950,16
+20250326,122000,1262065225,25950,26000,26000,25950,67
+20250326,121900,1260323575,25950,26050,26050,25950,656
+20250326,121800,1243267375,26000,26050,26050,26000,21
+20250326,121700,1242720925,26000,26000,26050,25950,1846
+20250326,121600,1194744675,26000,25950,26000,25900,551
+20250326,121500,1180466425,26000,25950,26000,25950,19
+20250326,121400,1179972875,26000,26000,26000,25950,135
+20250326,121300,1176468775,26000,26000,26000,25950,100
+20250326,121200,1173873225,25950,26000,26000,25950,17
+20250326,121100,1173431525,26000,25950,26000,25950,24
+20250326,121000,1172807975,26000,26000,26000,25950,19
+20250326,120900,1172314225,25950,26000,26000,25950,19
+20250326,120800,1171820525,26000,26000,26000,25900,18
+20250326,120700,1171352925,25950,25950,26000,25900,17
+20250326,120600,1170911425,25950,25950,26050,25950,742
+20250326,120500,1151619625,26000,26000,26000,25950,21
+20250326,120400,1151073825,26000,26000,26000,25850,670
+20250326,120300,1133708425,25950,25950,26000,25950,110
+20250326,120200,1130848775,26000,25950,26000,25900,181
+20250326,120100,1126151375,26000,26000,26000,25950,1014
+20250326,120000,1099837225,25950,26000,26000,25950,397
+20250326,115900,1089533925,26000,25950,26000,25950,77
+20250326,115800,1087532225,26000,26000,26000,25950,75
+20250326,115700,1085582475,25950,25950,26000,25950,232
+20250326,115600,1079550875,26000,26000,26000,25950,129
+20250326,115500,1076197175,26000,25950,26000,25950,232
+20250326,115400,1070175275,25950,26000,26000,25950,36
+20250326,115300,1069240025,25950,25950,26000,25950,2053
+20250326,115200,1015938475,26000,26000,26000,25950,71
+20250326,115100,1014092775,26000,26000,26000,25950,73
+20250326,115000,1012195025,26000,25950,26000,25950,395
+20250326,114900,1001927775,26000,26000,26000,25950,46
+20250326,114800,1000732225,26000,26000,26000,25950,68
+20250326,114700,998967125,26000,26000,26000,25950,59
+20250326,114600,997435325,26000,25950,26000,25950,38
+20250326,114500,996447625,26000,26000,26000,25950,87
+20250326,114400,994188475,26000,26000,26000,25950,57
+20250326,114300,992706775,26000,25950,26000,25950,26
+20250326,114200,992031075,25950,26050,26050,25950,255
+20250326,114100,985401325,26000,26000,26050,26000,532
+20250326,114000,971567675,26050,26000,26050,25950,130
+20250326,113900,968187325,25950,26050,26050,25950,16
+20250326,113800,967771375,26050,26050,26050,25950,355
+20250326,113700,958539825,26000,26050,26050,26000,185
+20250326,113600,953728125,26050,26050,26050,26000,92
+20250326,113500,951333525,26000,26000,26050,26000,88
+20250326,113400,949043725,26000,26025,26050,26000,402
+20250326,113300,938579000,26000,26025,26025,26000,17
+20250326,113200,938136775,26025,26000,26025,26000,12
+20250326,113100,937824525,26000,26000,26025,26000,375
+20250326,113000,928074200,26000,26025,26025,26000,35
+20250326,112900,927163900,26025,26050,26050,26000,64
+20250326,112800,925499275,26000,26050,26050,26000,140
+20250326,112700,921857525,26050,26050,26050,26000,170
+20250326,112600,917436075,26000,26050,26050,26000,56
+20250326,112500,915979575,26050,26050,26050,26000,58
+20250326,112400,914470775,26050,26000,26050,26000,61
+20250326,112300,912884125,26050,26050,26050,26000,712
+20250326,112200,894356625,26050,26050,26050,26000,45
+20250326,112100,893184475,26000,26050,26050,26000,17
+20250326,112000,892741925,26050,26000,26050,25950,1115
+20250326,111900,863751525,25950,26000,26000,25950,301
+20250326,111800,855925575,26000,25950,26000,25950,32
+20250326,111700,855093725,26000,25950,26000,25950,44
+20250326,111600,853950275,26000,26000,26000,25950,74
+20250326,111500,852026375,26000,26000,26000,25950,32
+20250326,111400,851194425,26000,26000,26000,25950,34
+20250326,111300,850310475,26000,26000,26000,26000,15
+20250326,111200,849920475,26050,26025,26050,26000,371
+20250326,111100,840267975,26000,26000,26000,26000,2098
+20250326,111000,785719975,26000,26000,26000,25975,73
+20250326,110900,783822075,26000,26000,26000,26000,22
+20250326,110800,783250075,26000,26000,26000,25950,44
+20250326,110700,782106125,26000,26000,26000,25975,222
+20250326,110600,776336625,26000,25950,26000,25950,21
+20250326,110500,775790725,26000,26000,26000,25950,35
+20250326,110400,774880925,26000,26000,26000,25950,67
+20250326,110300,773138975,26000,26000,26000,25950,281
+20250326,110200,765833475,26000,26000,26000,26000,11
+20250326,110100,765547475,26000,26000,26000,25950,84
+20250326,110000,763363825,26000,26000,26000,25950,28
+20250326,105900,762636175,25950,25950,26000,25950,204
+20250326,105800,757341725,26000,26000,26000,25950,193
+20250326,105700,752324075,26000,26000,26000,26000,40
+20250326,105600,751284075,26000,26000,26000,25900,258
+20250326,105500,744587575,26000,26000,26000,25950,1125
+20250326,105400,715393275,26000,26000,26000,25950,42
+20250326,105300,714301525,26000,25950,26000,25950,22
+20250326,105200,713730275,25950,26000,26000,25950,355
+20250326,105100,704515575,26000,25950,26000,25950,41
+20250326,105000,703451125,25950,26000,26000,25950,1230
+20250326,104900,671532325,26000,26000,26000,25950,39
+20250326,104800,670518525,26000,25950,26000,25950,48
+20250326,104700,669270575,25950,25950,25950,25900,160
+20250326,104600,665118675,25950,25950,25950,25900,29
+20250326,104500,664366225,25950,25950,25950,25900,17
+20250326,104400,663925175,25950,25900,25950,25900,34
+20250326,104300,663042975,25950,25950,25950,25950,76
+20250326,104200,661070775,25950,25950,25950,25950,44
+20250326,104100,659928975,25900,26000,26000,25900,41
+20250326,104000,658864975,25950,26000,26000,25950,889
+20250326,103900,635795125,26000,26000,26000,25900,321
+20250326,103800,627463125,26000,25950,26000,25950,1034
+20250326,103700,600630775,25950,25950,25950,25900,233
+20250326,103600,594584625,25950,25950,25950,25900,46
+20250326,103500,593391425,25950,25950,25950,25900,55
+20250326,103400,591964575,25950,25900,25950,25900,865
+20250326,103300,569559625,25900,25900,25900,25850,184
+20250326,103200,564794125,25900,25950,25950,25900,24
+20250326,103100,564171575,25900,25950,25950,25900,36
+20250326,103000,563237875,25950,25950,25950,25900,167
+20250326,102900,558910575,25950,25950,25950,25900,82
+20250326,102800,556782925,25850,25950,25950,25850,117
+20250326,102700,553756925,25950,25950,25950,25900,73
+20250326,102600,551864675,25950,25900,25950,25900,661
+20250326,102500,534743275,25900,25900,25900,25850,25
+20250326,102400,534095875,25900,25900,25950,25900,439
+20250326,102300,522725425,25900,25900,25950,25850,39
+20250326,102200,521714975,25900,25950,25950,25900,131
+20250326,102100,518320875,25950,25950,25950,25900,176
+20250326,102000,513761525,25950,25950,25950,25900,92
+20250326,101900,511374275,25950,25950,25950,25900,33
+20250326,101800,510518025,25900,25950,25950,25900,40
+20250326,101700,509481075,25950,25900,25950,25900,214
+20250326,101600,503938125,25900,25850,25950,25850,735
+20250326,101500,484900025,25900,25900,25900,25850,16
+20250326,101400,484485875,25900,25850,25900,25850,40
+20250326,101300,483450175,25900,25850,25900,25850,676
+20250326,101200,465975325,25850,25800,25850,25800,43
+20250326,101100,464863875,25850,25850,25850,25850,4
+20250326,101000,464760475,25850,25850,25850,25800,63
+20250326,100900,463133375,25750,25800,25850,25750,377
+20250326,100800,453417275,25800,25800,25800,25750,13
+20250326,100700,453081975,25800,25850,25850,25800,245
+20250326,100600,446758425,25850,25800,25850,25800,268
+20250326,100500,439843825,25800,25800,25800,25700,53
+20250326,100400,438478625,25800,25800,25800,25800,5
+20250326,100300,438349625,25800,25650,25800,25650,1320
+20250326,100200,404363225,25750,25700,25750,25700,169
+20250326,100100,400019725,25700,25700,25700,25650,17
+20250326,100000,399582875,25700,25700,25700,25650,270
+20250326,095900,392643925,25650,25650,25700,25650,33
+20250326,095800,391797425,25650,25650,25650,25650,230
+20250326,095700,385897925,25650,25700,25700,25650,889
+20250326,095600,363091075,25700,25700,25725,25700,302
+20250326,095500,355329525,25700,25750,25750,25700,68
+20250326,095400,353579775,25700,25650,25700,25650,20
+20250326,095300,353066075,25650,25700,25750,25650,505
+20250326,095200,340086925,25700,25750,25750,25700,212
+20250326,095100,334630275,25700,25700,25700,25700,88
+20250326,095000,332368675,25700,25700,25700,25700,524
+20250326,094900,318901875,25750,25700,25750,25700,66
+20250326,094800,317204125,25700,25700,25700,25700,30
+20250326,094700,316433125,25700,25700,25700,25700,43
+20250326,094600,315328025,25700,25700,25700,25700,31
+20250326,094500,314531325,25700,25700,25700,25700,26
+20250326,094400,313863125,25700,25800,25800,25700,41
+20250326,094300,312809325,25800,25700,25800,25700,493
+20250326,094200,300139025,25700,25750,25800,25700,1247
+20250326,094100,268088575,25700,25800,25800,25700,121
+20250326,094000,264970475,25700,25700,25750,25700,126
+20250326,093900,261727275,25700,25800,25800,25700,73
+20250326,093800,259847900,25750,25700,25750,25700,4
+20250326,093700,259745050,25700,25700,25800,25700,27
+20250326,093600,259049950,25700,25700,25800,25700,159
+20250326,093500,254954050,25750,25750,25850,25750,898
+20250326,093400,231827400,25750,25850,25850,25750,11
+20250326,093300,231543900,25850,25800,25850,25750,138
+20250326,093200,227983500,25800,25800,25800,25750,4
+20250326,093100,227880400,25800,25800,25800,25800,402
+20250326,093000,217508800,25800,25750,25800,25750,492
+20250326,092900,204815350,25750,25750,25800,25750,55
+20250326,092800,203396500,25800,25800,25800,25775,101
+20250326,092700,200790725,25800,25800,25800,25775,133
+20250326,092600,197359350,25800,25825,25850,25800,160
+20250326,092500,193229150,25750,25800,25800,25750,218
+20250326,092400,187609800,25800,25800,25800,25800,105
+20250326,092300,184900800,25750,25800,25800,25750,562
+20250326,092200,170402800,25800,25750,25800,25750,214
+20250326,092100,164891600,25750,25800,25800,25750,424
+20250326,092000,153954950,25800,25800,25800,25800,12
+20250326,091900,153645350,25800,25800,25800,25750,52
+20250326,091800,152303850,25800,25800,25800,25750,37
+20250326,091700,151349300,25800,25800,25800,25750,22
+20250326,091600,150781800,25800,25800,25800,25800,45
+20250326,091500,149620800,25750,25750,25750,25750,23
+20250326,091400,149028550,25750,25800,25800,25750,174
+20250326,091300,144539450,25800,25800,25800,25750,674
+20250326,091200,127150350,25800,25800,25850,25800,139
+20250326,091100,123560150,25850,25750,25850,25700,409
+20250326,091000,113031550,25750,25800,25800,25700,278
+20250326,090900,105873050,25800,25800,25800,25800,10
+20250326,090800,105615050,25750,25800,25800,25750,45
+20250326,090700,104454100,25750,25750,25800,25750,308
+20250326,090600,96520250,25750,25850,25850,25750,222
+20250326,090500,90803650,25750,25800,25800,25750,121
+20250326,090400,87687550,25850,25850,25850,25850,52
+20250326,090300,86343350,25800,25800,25850,25800,155
+20250326,090200,82342200,25850,25750,25850,25750,1748
+20250326,090100,37237800,25700,25800,25800,25700,632
+20250326,090000,20985500,25800,25850,25850,25800,812

001120/min/candle-20250327.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183300,2321526650,25600,25600,25600,25600,6303
+20250327,183200,2321526650,25600,25600,25600,25600,0
+20250327,183100,2321526650,25600,25600,25600,25600,0
+20250327,183000,2321526650,25600,25600,25600,25600,0
+20250327,182900,2321526650,25600,25600,25600,25600,0
+20250327,182800,2321526650,25600,25600,25600,25600,0
+20250327,182700,2321526650,25600,25600,25600,25600,0
+20250327,182600,2321526650,25600,25600,25600,25600,0
+20250327,182500,2321526650,25600,25600,25600,25600,0
+20250327,182400,2321526650,25600,25600,25600,25600,0
+20250327,182300,2321526650,25600,25600,25600,25600,0
+20250327,182200,2321526650,25600,25600,25600,25600,0
+20250327,182100,2321526650,25600,25600,25600,25600,0
+20250327,182000,2321526650,25600,25600,25600,25600,0
+20250327,181900,2321526650,25600,25600,25600,25600,0
+20250327,181800,2321526650,25600,25600,25600,25600,0
+20250327,181700,2321526650,25600,25600,25600,25600,0
+20250327,181600,2321526650,25600,25600,25600,25600,0
+20250327,181500,2321526650,25600,25600,25600,25600,0
+20250327,181400,2321526650,25600,25600,25600,25600,0
+20250327,181300,2321526650,25600,25600,25600,25600,0
+20250327,181200,2321526650,25600,25600,25600,25600,0
+20250327,181100,2321526650,25600,25600,25600,25600,0
+20250327,181000,2321526650,25600,25600,25600,25600,0
+20250327,180900,2321526650,25600,25600,25600,25600,0
+20250327,180800,2321526650,25600,25600,25600,25600,0
+20250327,180700,2321526650,25600,25600,25600,25600,0
+20250327,180600,2321526650,25600,25600,25600,25600,0
+20250327,180500,2321526650,25600,25600,25600,25600,0
+20250327,180400,2321526650,25600,25600,25600,25600,0
+20250327,180300,2321526650,25600,25600,25600,25600,6303
+20250327,180200,2321526650,25600,25600,25600,25600,0
+20250327,180100,2321526650,25600,25600,25600,25600,0
+20250327,180000,2321526650,25600,25600,25600,25600,0
+20250327,175900,2321526650,25600,25600,25600,25600,0
+20250327,175800,2321526650,25600,25600,25600,25600,0
+20250327,175700,2321526650,25600,25600,25600,25600,0
+20250327,175600,2321526650,25600,25600,25600,25600,0
+20250327,175500,2321526650,25600,25600,25600,25600,0
+20250327,175400,2321526650,25600,25600,25600,25600,0
+20250327,175300,2321526650,25600,25600,25600,25600,0
+20250327,175200,2321526650,25600,25600,25600,25600,0
+20250327,175100,2321526650,25600,25600,25600,25600,0
+20250327,175000,2321526650,25600,25600,25600,25600,0
+20250327,174900,2321526650,25600,25600,25600,25600,0
+20250327,174800,2321526650,25600,25600,25600,25600,0
+20250327,174700,2321526650,25600,25600,25600,25600,0
+20250327,174600,2321526650,25600,25600,25600,25600,0
+20250327,174500,2321526650,25600,25600,25600,25600,0
+20250327,174400,2321526650,25600,25600,25600,25600,0
+20250327,174300,2321526650,25600,25600,25600,25600,0
+20250327,174200,2321526650,25600,25600,25600,25600,0
+20250327,174100,2321526650,25600,25600,25600,25600,0
+20250327,174000,2321526650,25600,25600,25600,25600,0
+20250327,173900,2321526650,25600,25600,25600,25600,0
+20250327,173800,2321526650,25600,25600,25600,25600,0
+20250327,173700,2321526650,25600,25600,25600,25600,0
+20250327,173600,2321526650,25600,25600,25600,25600,0
+20250327,173500,2321526650,25600,25600,25600,25600,0
+20250327,173400,2321526650,25600,25600,25600,25600,0
+20250327,173300,2321526650,25600,25600,25600,25600,6303
+20250327,173200,2321526650,25600,25600,25600,25600,0
+20250327,173100,2321526650,25600,25600,25600,25600,0
+20250327,173000,2321526650,25600,25600,25600,25600,0
+20250327,172900,2321526650,25600,25600,25600,25600,0
+20250327,172800,2321526650,25600,25600,25600,25600,0
+20250327,172700,2321526650,25600,25600,25600,25600,0
+20250327,172600,2321526650,25600,25600,25600,25600,0
+20250327,172500,2321526650,25600,25600,25600,25600,0
+20250327,172400,2321526650,25600,25600,25600,25600,0
+20250327,172300,2321526650,25600,25600,25600,25600,0
+20250327,172200,2321526650,25600,25600,25600,25600,0
+20250327,172100,2321526650,25600,25600,25600,25600,0
+20250327,172000,2321526650,25600,25600,25600,25600,0
+20250327,171900,2321526650,25600,25600,25600,25600,0
+20250327,171800,2321526650,25600,25600,25600,25600,0
+20250327,171700,2321526650,25600,25600,25600,25600,0
+20250327,171600,2321526650,25600,25600,25600,25600,0
+20250327,171500,2321526650,25600,25600,25600,25600,0
+20250327,171400,2321526650,25600,25600,25600,25600,0
+20250327,171300,2321526650,25600,25600,25600,25600,0
+20250327,171200,2321526650,25600,25600,25600,25600,0
+20250327,171100,2321526650,25600,25600,25600,25600,0
+20250327,171000,2321526650,25600,25600,25600,25600,0
+20250327,170900,2321526650,25600,25600,25600,25600,0
+20250327,170800,2321526650,25600,25600,25600,25600,0
+20250327,170700,2321526650,25600,25600,25600,25600,0
+20250327,170600,2321526650,25600,25600,25600,25600,0
+20250327,170500,2321526650,25600,25600,25600,25600,0
+20250327,170400,2321526650,25600,25600,25600,25600,0
+20250327,170300,2321526650,25600,25600,25600,25600,6303
+20250327,170200,2321526650,25600,25600,25600,25600,0
+20250327,170100,2321526650,25600,25600,25600,25600,0
+20250327,170000,2321526650,25600,25600,25600,25600,0
+20250327,165900,2321526650,25600,25600,25600,25600,0
+20250327,165800,2321526650,25600,25600,25600,25600,0
+20250327,165700,2321526650,25600,25600,25600,25600,0
+20250327,165600,2321526650,25600,25600,25600,25600,0
+20250327,165500,2321526650,25600,25600,25600,25600,0
+20250327,165400,2321526650,25600,25600,25600,25600,0
+20250327,165300,2321526650,25600,25600,25600,25600,0
+20250327,165200,2321526650,25600,25600,25600,25600,0
+20250327,165100,2321526650,25600,25600,25600,25600,0
+20250327,165000,2321526650,25600,25600,25600,25600,0
+20250327,164900,2321526650,25600,25600,25600,25600,0
+20250327,164800,2321526650,25600,25600,25600,25600,0
+20250327,164700,2321526650,25600,25600,25600,25600,0
+20250327,164600,2321526650,25600,25600,25600,25600,0
+20250327,164500,2321526650,25600,25600,25600,25600,0
+20250327,164400,2321526650,25600,25600,25600,25600,0
+20250327,164300,2321526650,25600,25600,25600,25600,0
+20250327,164200,2321526650,25600,25600,25600,25600,0
+20250327,164100,2321526650,25600,25600,25600,25600,0
+20250327,164000,2321526650,25600,25600,25600,25600,0
+20250327,163900,2321526650,25600,25600,25600,25600,0
+20250327,163800,2321526650,25600,25600,25600,25600,0
+20250327,163700,2321526650,25600,25600,25600,25600,0
+20250327,163600,2321526650,25600,25600,25600,25600,0
+20250327,163500,2321526650,25600,25600,25600,25600,0
+20250327,163400,2321526650,25600,25600,25600,25600,0
+20250327,163300,2321526650,25600,25600,25600,25600,6303
+20250327,163200,2321526650,25600,25600,25600,25600,0
+20250327,163100,2321526650,25600,25600,25600,25600,0
+20250327,163000,2321526650,25600,25600,25600,25600,0
+20250327,162900,2321526650,25600,25600,25600,25600,0
+20250327,162800,2321526650,25600,25600,25600,25600,0
+20250327,162700,2321526650,25600,25600,25600,25600,0
+20250327,162600,2321526650,25600,25600,25600,25600,0
+20250327,162500,2321526650,25600,25600,25600,25600,0
+20250327,162400,2321526650,25600,25600,25600,25600,0
+20250327,162300,2321526650,25600,25600,25600,25600,0
+20250327,162200,2321526650,25600,25600,25600,25600,0
+20250327,162100,2321526650,25600,25600,25600,25600,0
+20250327,162000,2321526650,25600,25600,25600,25600,0
+20250327,161900,2321526650,25600,25600,25600,25600,0
+20250327,161800,2321526650,25600,25600,25600,25600,0
+20250327,161700,2321526650,25600,25600,25600,25600,0
+20250327,161600,2321526650,25600,25600,25600,25600,0
+20250327,161500,2321526650,25600,25600,25600,25600,0
+20250327,161400,2321526650,25600,25600,25600,25600,0
+20250327,161300,2321526650,25600,25600,25600,25600,0
+20250327,161200,2321526650,25600,25600,25600,25600,0
+20250327,161100,2321526650,25600,25600,25600,25600,0
+20250327,161000,2321526650,25600,25600,25600,25600,0
+20250327,160900,2321526650,25600,25600,25600,25600,0
+20250327,160800,2321526650,25600,25600,25600,25600,0
+20250327,160700,2321526650,25600,25600,25600,25600,0
+20250327,160600,2321526650,25600,25600,25600,25600,0
+20250327,160500,2321526650,25600,25600,25600,25600,0
+20250327,160400,2321526650,25600,25600,25600,25600,0
+20250327,160300,2321526650,25600,25600,25600,25600,6303
+20250327,160200,2321526650,25600,25600,25600,25600,0
+20250327,160100,2321526650,25600,25600,25600,25600,0
+20250327,160000,2321526650,25600,25600,25600,25600,0
+20250327,155900,2321526650,25600,25600,25600,25600,0
+20250327,155800,2321526650,25600,25600,25600,25600,0
+20250327,155700,2321526650,25600,25600,25600,25600,0
+20250327,155600,2321526650,25600,25600,25600,25600,0
+20250327,155500,2321526650,25600,25600,25600,25600,0
+20250327,155400,2321526650,25600,25600,25600,25600,0
+20250327,155300,2321526650,25600,25600,25600,25600,0
+20250327,155200,2321526650,25600,25600,25600,25600,0
+20250327,155100,2321526650,25600,25600,25600,25600,0
+20250327,155000,2321526650,25600,25600,25600,25600,0
+20250327,154900,2321526650,25600,25600,25600,25600,0
+20250327,154800,2321526650,25600,25600,25600,25600,0
+20250327,154700,2321526650,25600,25600,25600,25600,0
+20250327,154600,2321526650,25600,25600,25600,25600,0
+20250327,154500,2321526650,25600,25600,25600,25600,0
+20250327,154400,2321526650,25600,25600,25600,25600,0
+20250327,154300,2321526650,25600,25600,25600,25600,0
+20250327,154200,2321526650,25600,25600,25600,25600,0
+20250327,154100,2321526650,25600,25600,25600,25600,0
+20250327,154000,2321526650,25600,25600,25600,25600,0
+20250327,153900,2321526650,25600,25600,25600,25600,0
+20250327,153800,2321526650,25600,25600,25600,25600,0
+20250327,153700,2321526650,25600,25600,25600,25600,0
+20250327,153600,2321526650,25600,25600,25600,25600,0
+20250327,153500,2321526650,25600,25600,25600,25600,0
+20250327,153400,2321526650,25600,25600,25600,25600,0
+20250327,153300,2321526650,25600,25600,25600,25600,6303
+20250327,153200,2321526650,25600,25600,25600,25600,0
+20250327,153100,2321526650,25600,25600,25600,25600,0
+20250327,153000,2321526650,25600,25600,25600,25600,6303
+20250327,152900,2160169850,25600,25600,25600,25600,0
+20250327,152800,2160169850,25600,25600,25600,25600,0
+20250327,152700,2160169850,25600,25600,25600,25600,0
+20250327,152600,2160169850,25600,25600,25600,25600,0
+20250327,152500,2160169850,25600,25600,25600,25600,0
+20250327,152400,2160169850,25600,25600,25600,25600,0
+20250327,152300,2160169850,25600,25600,25600,25600,0
+20250327,152200,2160169850,25600,25600,25600,25600,0
+20250327,152100,2160169850,25600,25600,25600,25600,0
+20250327,152000,2160169850,25600,25600,25600,25600,0
+20250327,151900,2160169850,25600,25650,25650,25600,492
+20250327,151800,2147554825,25650,25650,25700,25650,726
+20250327,151700,2128899675,25650,25650,25650,25650,235
+20250327,151600,2122871925,25650,25650,25700,25650,41
+20250327,151500,2121820225,25650,25700,25700,25650,402
+20250327,151400,2111490925,25650,25650,25700,25650,22
+20250327,151300,2110926575,25650,25650,25650,25650,340
+20250327,151200,2102205575,25600,25600,25650,25600,51
+20250327,151100,2100899725,25600,25650,25650,25600,41
+20250327,151000,2099850025,25600,25600,25650,25600,297
+20250327,150900,2092233025,25600,25650,25650,25600,71
+20250327,150800,2090414350,25600,25600,25650,25600,25
+20250327,150700,2089774300,25600,25600,25650,25600,145
+20250327,150600,2086057050,25600,25600,25650,25600,119
+20250327,150500,2083010600,25600,25650,25650,25600,72
+20250327,150400,2081167200,25650,25650,25650,25600,653
+20250327,150300,2064420850,25650,25600,25650,25600,638
+20250327,150200,2048061425,25600,25600,25650,25600,83
+20250327,150100,2045936450,25600,25650,25650,25600,49
+20250327,150000,2044680975,25600,25600,25650,25600,33
+20250327,145900,2043836100,25650,25625,25650,25600,131
+20250327,145800,2040481675,25650,25600,25650,25600,214
+20250327,145700,2035001675,25600,25600,25650,25600,947
+20250327,145600,2010758050,25600,25650,25650,25600,181
+20250327,145500,2006120900,25600,25600,25650,25600,470
+20250327,145400,1994087850,25600,25625,25650,25600,37
+20250327,145300,1993139500,25600,25650,25650,25600,151
+20250327,145200,1989270750,25650,25600,25650,25600,15
+20250327,145100,1988886250,25600,25625,25650,25600,154
+20250327,145000,1984943075,25625,25625,25650,25625,42
+20250327,144900,1983866625,25650,25650,25650,25625,112
+20250327,144800,1980995150,25650,25600,25650,25600,54
+20250327,144700,1979610850,25600,25600,25650,25600,90
+20250327,144600,1977306400,25650,25650,25650,25600,106
+20250327,144500,1974589800,25650,25600,25650,25600,117
+20250327,144400,1971591250,25600,25650,25650,25600,37
+20250327,144300,1970643450,25600,25600,25650,25600,60
+20250327,144200,1969107400,25600,25600,25600,25600,85
+20250327,144100,1966931400,25650,25700,25700,25650,1225
+20250327,144000,1935509650,25650,25650,25650,25650,127
+20250327,143900,1932252100,25650,25700,25700,25650,113
+20250327,143800,1929353600,25650,25650,25650,25650,68
+20250327,143700,1927609400,25650,25650,25700,25650,275
+20250327,143600,1920555150,25650,25700,25700,25650,91
+20250327,143500,1918220950,25650,25700,25700,25650,54
+20250327,143400,1916835800,25700,25700,25700,25650,9
+20250327,143300,1916604750,25650,25650,25650,25650,53
+20250327,143200,1915245300,25700,25700,25700,25650,7
+20250327,143100,1915065650,25650,25600,25700,25600,57
+20250327,143000,1913605750,25650,25700,25750,25600,8719
+20250327,142900,1689818500,25700,25700,25750,25700,147
+20250327,142800,1686038750,25750,25700,25750,25700,42
+20250327,142700,1684957700,25750,25750,25750,25700,80
+20250327,142600,1682900450,25750,25700,25750,25700,33
+20250327,142500,1682051250,25750,25700,25750,25700,32
+20250327,142400,1681228175,25750,25750,25750,25700,40
+20250327,142300,1680198875,25750,25750,25750,25700,370
+20250327,142200,1670671875,25750,25750,25750,25700,105
+20250327,142100,1667972275,25750,25750,25750,25700,91
+20250327,142000,1665631775,25750,25750,25750,25700,112
+20250327,141900,1662751725,25750,25750,25750,25700,68
+20250327,141800,1661003125,25750,25750,25750,25700,278
+20250327,141700,1653851375,25750,25700,25750,25700,141
+20250327,141600,1650226675,25750,25700,25750,25700,128
+20250327,141500,1646935775,25700,25700,25750,25700,133
+20250327,141400,1643516975,25700,25750,25750,25700,16
+20250327,141300,1643105325,25700,25700,25700,25700,84
+20250327,141200,1640946525,25750,25750,25750,25700,33
+20250327,141100,1640096925,25700,25700,25700,25700,5
+20250327,141000,1639968425,25700,25750,25750,25700,11
+20250327,140900,1639685625,25700,25750,25750,25700,2344
+20250327,140800,1579333425,25750,25750,25750,25750,7
+20250327,140700,1579153175,25800,25750,25800,25750,10
+20250327,140600,1578895625,25750,25700,25750,25700,92
+20250327,140500,1576526675,25800,25750,25800,25750,16
+20250327,140400,1576114575,25750,25750,25750,25700,2107
+20250327,140300,1521859625,25750,25700,25750,25700,36
+20250327,140200,1520933975,25700,25700,25750,25700,105
+20250327,140100,1518234475,25750,25700,25750,25700,54
+20250327,140000,1516845525,25700,25700,25750,25700,449
+20250327,135900,1505300525,25700,25700,25750,25700,121
+20250327,135800,1502190075,25700,25700,25750,25700,51
+20250327,135700,1500878725,25700,25700,25750,25700,56
+20250327,135600,1499438025,25700,25700,25700,25700,31
+20250327,135500,1498641325,25700,25700,25750,25700,21
+20250327,135400,1498101575,25700,25700,25700,25700,5
+20250327,135300,1497973075,25700,25750,25800,25700,1023
+20250327,135200,1471630875,25750,25750,25750,25750,37
+20250327,135100,1470678125,25750,25750,25800,25750,19
+20250327,135000,1470188325,25750,25750,25750,25750,2
+20250327,134900,1470136825,25750,25800,25800,25750,12
+20250327,134800,1469827775,25750,25800,25850,25750,692
+20250327,134700,1451975925,25750,25750,25800,25750,17
+20250327,134600,1451537725,25750,25800,25800,25750,33
+20250327,134500,1450686975,25750,25800,25800,25750,9
+20250327,134400,1450454925,25800,25800,25800,25750,24
+20250327,134300,1449836025,25800,25800,25800,25750,79
+20250327,134200,1447798275,25750,25750,25800,25750,27
+20250327,134100,1447102025,25750,25750,25800,25750,25
+20250327,134000,1446457325,25800,25750,25800,25750,49
+20250327,133900,1445194475,25750,25800,25800,25750,39
+20250327,133800,1444188625,25750,25750,25800,25750,12
+20250327,133700,1443879175,25750,25750,25800,25750,579
+20250327,133600,1428941625,25750,25750,25800,25750,586
+20250327,133500,1413826825,25750,25750,25750,25750,4
+20250327,133400,1413723825,25750,25775,25775,25750,38
+20250327,133300,1412745275,25750,25750,25750,25750,516
+20250327,133200,1399458275,25750,25750,25800,25750,24
+20250327,133100,1398839725,25750,25800,25800,25750,21
+20250327,133000,1398298025,25750,25750,25800,25750,52
+20250327,132900,1396958025,25750,25750,25750,25750,11
+20250327,132800,1396674775,25750,25750,25800,25750,41
+20250327,132700,1395617925,25750,25800,25800,25750,26
+20250327,132600,1394947425,25800,25750,25800,25750,47
+20250327,132500,1393736475,25750,25750,25800,25750,29
+20250327,132400,1392988525,25800,25750,25800,25750,126
+20250327,132300,1389743025,25750,25750,25800,25750,41
+20250327,132200,1388685725,25750,25800,25800,25750,29
+20250327,132100,1387938925,25750,25750,25800,25750,6
+20250327,132000,1387784275,25750,25800,25800,25750,42
+20250327,131900,1386702325,25750,25750,25750,25750,5
+20250327,131800,1386573575,25750,25800,25800,25750,4
+20250327,131700,1386470475,25750,25750,25750,25750,12
+20250327,131600,1386161475,25750,25800,25800,25750,4
+20250327,131500,1386058375,25750,25700,25750,25700,11
+20250327,131400,1385775175,25750,25700,25750,25700,1866
+20250327,131300,1337726175,25750,25700,25750,25700,177
+20250327,131200,1333168575,25700,25700,25750,25700,320
+20250327,131100,1324928975,25750,25750,25750,25700,32
+20250327,131000,1324105325,25750,25700,25750,25700,33
+20250327,130900,1323255875,25750,25700,25750,25700,383
+20250327,130800,1313397625,25700,25700,25750,25700,18
+20250327,130700,1312934625,25750,25750,25750,25700,304
+20250327,130600,1305106925,25750,25750,25750,25700,23
+20250327,130500,1304514725,25700,25700,25750,25700,29
+20250327,130400,1303768575,25700,25700,25750,25700,52
+20250327,130300,1302431175,25700,25750,25750,25700,20
+20250327,130200,1301916275,25700,25700,25750,25700,29
+20250327,130100,1301170175,25750,25750,25750,25700,22
+20250327,130000,1300603775,25700,25700,25750,25700,84
+20250327,125900,1298444125,25700,25700,25750,25700,39
+20250327,125800,1297440975,25700,25750,25750,25700,30
+20250327,125700,1296669575,25750,25725,25750,25700,55
+20250327,125600,1295253550,25700,25750,25750,25700,23
+20250327,125500,1294661700,25750,25750,25750,25700,22
+20250327,125400,1294095450,25750,25750,25750,25700,27
+20250327,125300,1293400300,25700,25750,25750,25700,29
+20250327,125200,1292654150,25725,25725,25750,25700,88
+20250327,125100,1290388400,25700,25750,25750,25700,63
+20250327,125000,1288767300,25700,25700,25750,25700,12
+20250327,124900,1288458725,25750,25700,25750,25700,8
+20250327,124800,1288252875,25700,25750,25750,25700,655
+20250327,124700,1271390125,25750,25750,25750,25750,7
+20250327,124600,1271209875,25800,25750,25800,25750,40
+20250327,124500,1270179225,25750,25750,25750,25750,10
+20250327,124400,1269921725,25800,25750,25800,25750,8
+20250327,124300,1269715675,25750,25750,25800,25750,174
+20250327,124200,1265234475,25800,25750,25800,25750,24
+20250327,124100,1264616425,25750,25750,25750,25750,102
+20250327,124000,1261989925,25750,25750,25750,25750,849
+20250327,123900,1240128175,25750,25700,25750,25700,26
+20250327,123800,1239459150,25700,25750,25750,25700,307
+20250327,123700,1231568050,25750,25750,25750,25700,158
+20250327,123600,1227499900,25700,25700,25750,25700,43
+20250327,123500,1226393050,25750,25700,25750,25700,21
+20250327,123400,1225852725,25725,25725,25725,25700,26
+20250327,123300,1225183975,25700,25750,25750,25700,20
+20250327,123200,1224669650,25750,25700,25750,25700,20
+20250327,123100,1224154950,25750,25750,25750,25700,39
+20250327,123000,1223150800,25750,25750,25750,25700,38
+20250327,122900,1222172850,25750,25700,25750,25700,129
+20250327,122800,1218851250,25750,25750,25750,25700,460
+20250327,122700,1207006650,25750,25750,25800,25750,749
+20250327,122600,1187719650,25800,25800,25800,25750,20
+20250327,122500,1187203750,25800,25800,25800,25750,52
+20250327,122400,1185863850,25750,25750,25800,25750,28
+20250327,122300,1185141950,25750,25800,25800,25750,28
+20250327,122200,1184420050,25800,25800,25800,25750,25
+20250327,122100,1183775400,25750,25800,25800,25750,37
+20250327,122000,1182821750,25800,25800,25800,25750,55
+20250327,121900,1181404600,25800,25800,25800,25750,27
+20250327,121800,1180708100,25750,25775,25800,25750,18
+20250327,121700,1180244050,25800,25800,25800,25775,24
+20250327,121600,1179624875,25750,25800,25800,25750,62
+20250327,121500,1178026775,25750,25750,25800,25750,28
+20250327,121400,1177305025,25800,25800,25800,25750,24
+20250327,121300,1176685925,25800,25800,25800,25750,14
+20250327,121200,1176325075,25750,25750,25750,25750,29
+20250327,121100,1175578325,25750,25750,25800,25750,15
+20250327,121000,1175191575,25750,25750,25800,25750,22
+20250327,120900,1174624575,25800,25800,25800,25750,16
+20250327,120800,1174211875,25800,25800,25800,25750,29
+20250327,120700,1173464175,25800,25750,25800,25750,34
+20250327,120600,1172587675,25750,25750,25800,25750,18
+20250327,120500,1172123525,25800,25750,25800,25750,26
+20250327,120400,1171453075,25800,25750,25800,25750,3982
+20250327,120300,1068717875,25800,25750,25800,25750,22
+20250327,120200,1068150525,25800,25750,25800,25750,10
+20250327,120100,1067892675,25800,25800,25800,25750,107
+20250327,120000,1065132625,25800,25750,25800,25750,26
+20250327,115900,1064462275,25800,25800,25800,25750,288
+20250327,115800,1057031975,25750,25750,25800,25750,19
+20250327,115700,1056542325,25800,25800,25800,25750,22
+20250327,115600,1055974775,25750,25750,25800,25750,33
+20250327,115500,1055124325,25800,25800,25800,25750,86
+20250327,115400,1052909075,25800,25800,25800,25750,49
+20250327,115300,1051646225,25750,25750,25750,25750,6
+20250327,115200,1051491725,25800,25750,25800,25750,17
+20250327,115100,1051053525,25750,25750,25800,25750,317
+20250327,115000,1042875525,25800,25750,25800,25750,67
+20250327,114900,1041148775,25750,25800,25800,25750,22
+20250327,114800,1040581875,25800,25750,25800,25750,65
+20250327,114700,1038905525,25750,25750,25750,25750,11
+20250327,114600,1038622275,25800,25750,25800,25750,21
+20250327,114500,1038081475,25750,25750,25750,25750,27
+20250327,114400,1037386225,25750,25800,25800,25750,15
+20250327,114300,1036999575,25750,25800,25800,25750,30
+20250327,114200,1036226675,25750,25750,25800,25750,12
+20250327,114100,1035917625,25800,25750,25800,25750,39
+20250327,114000,1034912975,25750,25750,25800,25750,17
+20250327,113900,1034474775,25800,25800,25800,25750,588
+20250327,113800,1019304675,25800,25800,25800,25750,14
+20250327,113700,1018943725,25750,25800,25800,25750,38
+20250327,113600,1017964825,25750,25750,25800,25750,16
+20250327,113500,1017552525,25800,25750,25800,25750,36
+20250327,113400,1016625125,25750,25800,25800,25750,5
+20250327,113300,1016496325,25750,25750,25750,25750,10
+20250327,113200,1016238825,25750,25750,25750,25700,97
+20250327,113100,1013741375,25750,25750,25750,25700,15
+20250327,113000,1013355375,25750,25750,25750,25700,12
+20250327,112900,1013046425,25700,25700,25750,25700,109
+20250327,112800,1010240275,25750,25700,25750,25700,132
+20250327,112700,1006842875,25700,25750,25750,25700,709
+20250327,112600,988621000,25725,25725,25750,25725,14
+20250327,112500,988260825,25750,25750,25750,25750,0
+20250327,112400,988260825,25750,25750,25750,25700,42
+20250327,112300,987180650,25700,25750,25750,25700,293
+20250327,112200,979636500,25750,25750,25800,25750,85
+20250327,112100,977447550,25750,25750,25750,25750,7
+20250327,112000,977267300,25750,25750,25750,25750,68
+20250327,111900,975516300,25750,25750,25775,25750,205
+20250327,111800,970237450,25750,25700,25750,25700,20
+20250327,111700,969722725,25750,25725,25750,25700,70
+20250327,111600,967920500,25725,25750,25750,25725,26
+20250327,111500,967251150,25750,25750,25750,25725,9
+20250327,111400,967019425,25700,25750,25750,25700,40
+20250327,111300,965989825,25750,25700,25750,25700,21
+20250327,111200,965449125,25700,25700,25700,25700,9
+20250327,111100,965217825,25700,25700,25700,25700,5
+20250327,111000,965089325,25700,25750,25750,25700,2
+20250327,110900,965037875,25750,25700,25800,25700,306
+20250327,110800,957158725,25750,25750,25750,25700,103
+20250327,110700,954506775,25700,25750,25750,25700,208
+20250327,110600,949151175,25700,25750,25750,25700,2320
+20250327,110500,889420075,25750,25750,25800,25750,97
+20250327,110400,886921975,25750,25800,25800,25750,37
+20250327,110300,885968825,25800,25750,25800,25750,51
+20250327,110200,884653075,25800,25750,25800,25750,93
+20250327,110100,882257925,25800,25750,25800,25750,78
+20250327,110000,880248975,25800,25750,25800,25750,18
+20250327,105900,879785025,25750,25800,25800,25750,287
+20250327,105800,872380775,25800,25750,25800,25750,188
+20250327,105700,867536775,25750,25750,25800,25750,19
+20250327,105600,867047175,25750,25800,25800,25750,17
+20250327,105500,866609025,25750,25750,25800,25750,56
+20250327,105400,865165425,25750,25800,25800,25750,44
+20250327,105300,864032025,25750,25750,25800,25750,12
+20250327,105200,863722625,25800,25800,25800,25750,16
+20250327,105100,863310125,25750,25750,25750,25750,20
+20250327,105000,862795125,25750,25750,25750,25750,14
+20250327,104900,862434625,25750,25750,25775,25700,84
+20250327,104800,860271875,25750,25700,25750,25700,219
+20250327,104700,854633275,25700,25750,25750,25700,246
+20250327,104600,848298950,25700,25750,25750,25700,1180
+20250327,104500,817914000,25750,25750,25750,25750,84
+20250327,104400,815751000,25750,25750,25750,25750,5
+20250327,104300,815622250,25800,25750,25800,25750,7
+20250327,104200,815441950,25750,25750,25800,25750,14
+20250327,104100,815081300,25750,25800,25800,25750,5
+20250327,104000,814952500,25800,25800,25800,25750,127
+20250327,103900,811675950,25800,25850,25850,25750,41
+20250327,103800,810618100,25850,25800,25900,25750,3968
+20250327,103700,708093650,25800,25750,25800,25750,79
+20250327,103600,706056900,25750,25750,25750,25750,8
+20250327,103500,705850900,25750,25750,25750,25750,9
+20250327,103400,705619150,25750,25750,25750,25750,7
+20250327,103300,705438900,25750,25750,25750,25750,9
+20250327,103200,705207150,25750,25750,25750,25750,4
+20250327,103100,705104150,25750,25850,25850,25750,370
+20250327,103000,695558100,25750,25750,25800,25750,127
+20250327,102900,692282250,25800,25800,25850,25800,48
+20250327,102800,691043750,25800,25750,25850,25750,144
+20250327,102700,687328600,25750,25800,25800,25750,33
+20250327,102600,686477800,25800,25750,25800,25750,160
+20250327,102500,682349900,25750,25750,25750,25750,14
+20250327,102400,681989400,25750,25750,25750,25750,7
+20250327,102300,681809150,25800,25750,25800,25750,639
+20250327,102200,665323100,25750,25750,25750,25750,8
+20250327,102100,665117100,25850,25800,25850,25750,71
+20250327,102000,663285250,25750,25800,25800,25750,219
+20250327,101900,657635400,25800,25800,25800,25750,103
+20250327,101800,654980650,25800,25750,25800,25750,9
+20250327,101700,654748600,25750,25700,25800,25700,105
+20250327,101600,652044850,25700,25800,25800,25700,1840
+20250327,101500,604665900,25750,25750,25750,25750,6
+20250327,101400,604511400,25750,25750,25750,25750,10
+20250327,101300,604253900,25750,25750,25750,25750,8
+20250327,101200,604047900,25750,25750,25800,25750,16
+20250327,101100,603635450,25800,25750,25800,25750,73
+20250327,101000,601752150,25800,25750,25800,25750,20
+20250327,100900,601236800,25800,25750,25800,25750,91
+20250327,100800,598893350,25750,25750,25850,25750,5
+20250327,100700,598764450,25750,25750,25750,25750,5
+20250327,100600,598635700,25800,25750,25800,25750,18
+20250327,100500,598171400,25750,25750,25750,25750,50
+20250327,100400,596883900,25750,25750,25800,25750,64
+20250327,100300,595233000,25750,25750,25800,25750,6
+20250327,100200,595078350,25750,25750,25800,25750,75
+20250327,100100,593145650,25800,25800,25800,25750,604
+20250327,100000,577562500,25750,25750,25800,25750,26
+20250327,095900,576892350,25750,25750,25800,25750,62
+20250327,095800,575293300,25750,25800,25800,25750,83
+20250327,095700,573152100,25800,25750,25800,25750,17
+20250327,095600,572713850,25800,25750,25800,25750,66
+20250327,095500,571013650,25700,25800,25800,25700,3283
+20250327,095400,486425200,25850,25800,25850,25800,52
+20250327,095300,485081050,25800,25800,25850,25800,7
+20250327,095200,484900400,25800,25800,25800,25800,5
+20250327,095100,484771400,25850,25800,25850,25800,105
+20250327,095000,482062250,25800,25750,25800,25750,75
+20250327,094900,480127550,25800,25800,25800,25750,1244
+20250327,094800,448032450,25800,25800,25800,25800,4
+20250327,094700,447929250,25800,25800,25850,25800,721
+20250327,094600,429327400,25850,25825,25850,25825,11
+20250327,094500,429043300,25800,25800,25850,25800,8
+20250327,094400,428836850,25850,25800,25850,25800,42
+20250327,094300,427752450,25850,25850,25850,25800,11
+20250327,094200,427468300,25850,25850,25850,25800,14
+20250327,094100,427106700,25850,25900,25900,25850,1759
+20250327,094000,381636450,25850,25850,25850,25850,1
+20250327,093900,381610600,25850,25850,25900,25850,93
+20250327,093800,379206250,25850,25850,25850,25850,0
+20250327,093700,379206250,25850,25850,25850,25850,1
+20250327,093600,379180400,25900,25900,25900,25850,290
+20250327,093500,371669450,25900,25900,25900,25900,1
+20250327,093400,371643550,25900,25900,25900,25900,3
+20250327,093300,371565850,25850,25850,25850,25850,1174
+20250327,093200,341217950,25900,25900,25900,25900,6
+20250327,093100,341062550,25900,25900,25900,25900,4
+20250327,093000,340958950,25900,25900,25900,25900,5
+20250327,092900,340829450,25850,25850,25850,25850,10
+20250327,092800,340570950,25850,25850,25850,25850,0
+20250327,092700,340570950,25850,25850,25850,25850,50
+20250327,092600,339278450,25850,25850,25850,25850,0
+20250327,092500,339278450,25850,25850,25850,25850,1
+20250327,092400,339252600,25900,25900,25900,25900,5
+20250327,092300,339123100,25900,25900,25900,25900,0
+20250327,092200,339123100,25900,25850,25900,25850,446
+20250327,092100,327576700,25850,25850,25850,25850,0
+20250327,092000,327576700,25850,25900,25900,25850,804
+20250327,091900,306793250,25850,25850,25850,25850,5
+20250327,091800,306664000,25900,25950,25950,25900,599
+20250327,091700,291149750,25950,25950,25950,25950,23
+20250327,091600,290552900,25900,25900,25950,25900,2015
+20250327,091500,238363650,25900,25900,25900,25900,50
+20250327,091400,237068650,25900,25900,25900,25900,974
+20250327,091300,211842050,25850,25800,25850,25800,1059
+20250327,091200,184467400,25800,25800,25800,25800,8
+20250327,091100,184261000,25800,25800,25800,25800,164
+20250327,091000,180029800,25800,25850,25850,25800,11
+20250327,090900,179745950,25800,25800,25800,25800,228
+20250327,090800,173863550,25750,25750,25750,25700,420
+20250327,090700,163064900,25750,25700,25800,25700,752
+20250327,090600,143689400,25700,25750,25750,25700,691
+20250327,090500,125930000,25750,25650,25750,25650,66
+20250327,090400,124234100,25700,25850,25850,25700,588
+20250327,090300,109119200,25850,25750,25850,25650,1339
+20250327,090200,74718400,25750,25750,25750,25750,30
+20250327,090100,73945900,25750,25800,25800,25700,1424
+20250327,090000,37311750,25750,25750,25750,25750,1449

001120/min/candle-20250328.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183300,2550109325,25300,25300,25300,25300,3637
+20250328,183200,2550109325,25300,25300,25300,25300,0
+20250328,183100,2550109325,25300,25300,25300,25300,0
+20250328,183000,2550109325,25300,25300,25300,25300,0
+20250328,182900,2550109325,25300,25300,25300,25300,0
+20250328,182800,2550109325,25300,25300,25300,25300,0
+20250328,182700,2550109325,25300,25300,25300,25300,0
+20250328,182600,2550109325,25300,25300,25300,25300,0
+20250328,182500,2550109325,25300,25300,25300,25300,0
+20250328,182400,2550109325,25300,25300,25300,25300,0
+20250328,182300,2550109325,25300,25300,25300,25300,0
+20250328,182200,2550109325,25300,25300,25300,25300,0
+20250328,182100,2550109325,25300,25300,25300,25300,0
+20250328,182000,2550109325,25300,25300,25300,25300,0
+20250328,181900,2550109325,25300,25300,25300,25300,0
+20250328,181800,2550109325,25300,25300,25300,25300,0
+20250328,181700,2550109325,25300,25300,25300,25300,0
+20250328,181600,2550109325,25300,25300,25300,25300,0
+20250328,181500,2550109325,25300,25300,25300,25300,0
+20250328,181400,2550109325,25300,25300,25300,25300,0
+20250328,181300,2550109325,25300,25300,25300,25300,0
+20250328,181200,2550109325,25300,25300,25300,25300,0
+20250328,181100,2550109325,25300,25300,25300,25300,0
+20250328,181000,2550109325,25300,25300,25300,25300,0
+20250328,180900,2550109325,25300,25300,25300,25300,0
+20250328,180800,2550109325,25300,25300,25300,25300,0
+20250328,180700,2550109325,25300,25300,25300,25300,0
+20250328,180600,2550109325,25300,25300,25300,25300,0
+20250328,180500,2550109325,25300,25300,25300,25300,0
+20250328,180400,2550109325,25300,25300,25300,25300,0
+20250328,180300,2550109325,25300,25300,25300,25300,3637
+20250328,180200,2550109325,25300,25300,25300,25300,0
+20250328,180100,2550109325,25300,25300,25300,25300,0
+20250328,180000,2550109325,25300,25300,25300,25300,0
+20250328,175900,2550109325,25300,25300,25300,25300,0
+20250328,175800,2550109325,25300,25300,25300,25300,0
+20250328,175700,2550109325,25300,25300,25300,25300,0
+20250328,175600,2550109325,25300,25300,25300,25300,0
+20250328,175500,2550109325,25300,25300,25300,25300,0
+20250328,175400,2550109325,25300,25300,25300,25300,0
+20250328,175300,2550109325,25300,25300,25300,25300,0
+20250328,175200,2550109325,25300,25300,25300,25300,0
+20250328,175100,2550109325,25300,25300,25300,25300,0
+20250328,175000,2550109325,25300,25300,25300,25300,0
+20250328,174900,2550109325,25300,25300,25300,25300,0
+20250328,174800,2550109325,25300,25300,25300,25300,0
+20250328,174700,2550109325,25300,25300,25300,25300,0
+20250328,174600,2550109325,25300,25300,25300,25300,0
+20250328,174500,2550109325,25300,25300,25300,25300,0
+20250328,174400,2550109325,25300,25300,25300,25300,0
+20250328,174300,2550109325,25300,25300,25300,25300,0
+20250328,174200,2550109325,25300,25300,25300,25300,0
+20250328,174100,2550109325,25300,25300,25300,25300,0
+20250328,174000,2550109325,25300,25300,25300,25300,0
+20250328,173900,2550109325,25300,25300,25300,25300,0
+20250328,173800,2550109325,25300,25300,25300,25300,0
+20250328,173700,2550109325,25300,25300,25300,25300,0
+20250328,173600,2550109325,25300,25300,25300,25300,0
+20250328,173500,2550109325,25300,25300,25300,25300,0
+20250328,173400,2550109325,25300,25300,25300,25300,0
+20250328,173300,2550109325,25300,25300,25300,25300,3637
+20250328,173200,2550109325,25300,25300,25300,25300,0
+20250328,173100,2550109325,25300,25300,25300,25300,0
+20250328,173000,2550109325,25300,25300,25300,25300,0
+20250328,172900,2550109325,25300,25300,25300,25300,0
+20250328,172800,2550109325,25300,25300,25300,25300,0
+20250328,172700,2550109325,25300,25300,25300,25300,0
+20250328,172600,2550109325,25300,25300,25300,25300,0
+20250328,172500,2550109325,25300,25300,25300,25300,0
+20250328,172400,2550109325,25300,25300,25300,25300,0
+20250328,172300,2550109325,25300,25300,25300,25300,0
+20250328,172200,2550109325,25300,25300,25300,25300,0
+20250328,172100,2550109325,25300,25300,25300,25300,0
+20250328,172000,2550109325,25300,25300,25300,25300,0
+20250328,171900,2550109325,25300,25300,25300,25300,0
+20250328,171800,2550109325,25300,25300,25300,25300,0
+20250328,171700,2550109325,25300,25300,25300,25300,0
+20250328,171600,2550109325,25300,25300,25300,25300,0
+20250328,171500,2550109325,25300,25300,25300,25300,0
+20250328,171400,2550109325,25300,25300,25300,25300,0
+20250328,171300,2550109325,25300,25300,25300,25300,0
+20250328,171200,2550109325,25300,25300,25300,25300,0
+20250328,171100,2550109325,25300,25300,25300,25300,0
+20250328,171000,2550109325,25300,25300,25300,25300,0
+20250328,170900,2550109325,25300,25300,25300,25300,0
+20250328,170800,2550109325,25300,25300,25300,25300,0
+20250328,170700,2550109325,25300,25300,25300,25300,0
+20250328,170600,2550109325,25300,25300,25300,25300,0
+20250328,170500,2550109325,25300,25300,25300,25300,0
+20250328,170400,2550109325,25300,25300,25300,25300,0
+20250328,170300,2550109325,25300,25300,25300,25300,3637
+20250328,170200,2550109325,25300,25300,25300,25300,0
+20250328,170100,2550109325,25300,25300,25300,25300,0
+20250328,170000,2550109325,25300,25300,25300,25300,0
+20250328,165900,2550109325,25300,25300,25300,25300,0
+20250328,165800,2550109325,25300,25300,25300,25300,0
+20250328,165700,2550109325,25300,25300,25300,25300,0
+20250328,165600,2550109325,25300,25300,25300,25300,0
+20250328,165500,2550109325,25300,25300,25300,25300,0
+20250328,165400,2550109325,25300,25300,25300,25300,0
+20250328,165300,2550109325,25300,25300,25300,25300,0
+20250328,165200,2550109325,25300,25300,25300,25300,0
+20250328,165100,2550109325,25300,25300,25300,25300,0
+20250328,165000,2550109325,25300,25300,25300,25300,0
+20250328,164900,2550109325,25300,25300,25300,25300,0
+20250328,164800,2550109325,25300,25300,25300,25300,0
+20250328,164700,2550109325,25300,25300,25300,25300,0
+20250328,164600,2550109325,25300,25300,25300,25300,0
+20250328,164500,2550109325,25300,25300,25300,25300,0
+20250328,164400,2550109325,25300,25300,25300,25300,0
+20250328,164300,2550109325,25300,25300,25300,25300,0
+20250328,164200,2550109325,25300,25300,25300,25300,0
+20250328,164100,2550109325,25300,25300,25300,25300,0
+20250328,164000,2550109325,25300,25300,25300,25300,0
+20250328,163900,2550109325,25300,25300,25300,25300,0
+20250328,163800,2550109325,25300,25300,25300,25300,0
+20250328,163700,2550109325,25300,25300,25300,25300,0
+20250328,163600,2550109325,25300,25300,25300,25300,0
+20250328,163500,2550109325,25300,25300,25300,25300,0
+20250328,163400,2550109325,25300,25300,25300,25300,0
+20250328,163300,2550109325,25300,25300,25300,25300,3637
+20250328,163200,2550109325,25300,25300,25300,25300,0
+20250328,163100,2550109325,25300,25300,25300,25300,0
+20250328,163000,2550109325,25300,25300,25300,25300,0
+20250328,162900,2550109325,25300,25300,25300,25300,0
+20250328,162800,2550109325,25300,25300,25300,25300,0
+20250328,162700,2550109325,25300,25300,25300,25300,0
+20250328,162600,2550109325,25300,25300,25300,25300,0
+20250328,162500,2550109325,25300,25300,25300,25300,0
+20250328,162400,2550109325,25300,25300,25300,25300,0
+20250328,162300,2550109325,25300,25300,25300,25300,0
+20250328,162200,2550109325,25300,25300,25300,25300,0
+20250328,162100,2550109325,25300,25300,25300,25300,0
+20250328,162000,2550109325,25300,25300,25300,25300,0
+20250328,161900,2550109325,25300,25300,25300,25300,0
+20250328,161800,2550109325,25300,25300,25300,25300,0
+20250328,161700,2550109325,25300,25300,25300,25300,0
+20250328,161600,2550109325,25300,25300,25300,25300,0
+20250328,161500,2550109325,25300,25300,25300,25300,0
+20250328,161400,2550109325,25300,25300,25300,25300,0
+20250328,161300,2550109325,25300,25300,25300,25300,0
+20250328,161200,2550109325,25300,25300,25300,25300,0
+20250328,161100,2550109325,25300,25300,25300,25300,0
+20250328,161000,2550109325,25300,25300,25300,25300,0
+20250328,160900,2550109325,25300,25300,25300,25300,0
+20250328,160800,2550109325,25300,25300,25300,25300,0
+20250328,160700,2550109325,25300,25300,25300,25300,0
+20250328,160600,2550109325,25300,25300,25300,25300,0
+20250328,160500,2550109325,25300,25300,25300,25300,0
+20250328,160400,2550109325,25300,25300,25300,25300,0
+20250328,160300,2550109325,25300,25300,25300,25300,3637
+20250328,160200,2550109325,25300,25300,25300,25300,0
+20250328,160100,2550109325,25300,25300,25300,25300,0
+20250328,160000,2550109325,25300,25300,25300,25300,0
+20250328,155900,2550109325,25300,25300,25300,25300,0
+20250328,155800,2550109325,25300,25300,25300,25300,0
+20250328,155700,2550109325,25300,25300,25300,25300,0
+20250328,155600,2550109325,25300,25300,25300,25300,0
+20250328,155500,2550109325,25300,25300,25300,25300,0
+20250328,155400,2550109325,25300,25300,25300,25300,0
+20250328,155300,2550109325,25300,25300,25300,25300,0
+20250328,155200,2550109325,25300,25300,25300,25300,0
+20250328,155100,2550109325,25300,25300,25300,25300,0
+20250328,155000,2550109325,25300,25300,25300,25300,0
+20250328,154900,2550109325,25300,25300,25300,25300,0
+20250328,154800,2550109325,25300,25300,25300,25300,0
+20250328,154700,2550109325,25300,25300,25300,25300,0
+20250328,154600,2550109325,25300,25300,25300,25300,0
+20250328,154500,2550109325,25300,25300,25300,25300,0
+20250328,154400,2550109325,25300,25300,25300,25300,0
+20250328,154300,2550109325,25300,25300,25300,25300,0
+20250328,154200,2550109325,25300,25300,25300,25300,0
+20250328,154100,2550109325,25300,25300,25300,25300,0
+20250328,154000,2550109325,25300,25300,25300,25300,0
+20250328,153900,2550109325,25300,25300,25300,25300,0
+20250328,153800,2550109325,25300,25300,25300,25300,0
+20250328,153700,2550109325,25300,25300,25300,25300,0
+20250328,153600,2550109325,25300,25300,25300,25300,0
+20250328,153500,2550109325,25300,25300,25300,25300,0
+20250328,153400,2550109325,25300,25300,25300,25300,0
+20250328,153300,2550109325,25300,25300,25300,25300,3637
+20250328,153200,2550109325,25300,25300,25300,25300,0
+20250328,153100,2550109325,25300,25300,25300,25300,0
+20250328,153000,2550109325,25300,25300,25300,25300,3637
+20250328,152900,2458093225,25300,25300,25300,25300,0
+20250328,152800,2458093225,25300,25300,25300,25300,0
+20250328,152700,2458093225,25300,25300,25300,25300,0
+20250328,152600,2458093225,25300,25300,25300,25300,0
+20250328,152500,2458093225,25300,25300,25300,25300,0
+20250328,152400,2458093225,25300,25300,25300,25300,0
+20250328,152300,2458093225,25300,25300,25300,25300,0
+20250328,152200,2458093225,25300,25300,25300,25300,0
+20250328,152100,2458093225,25300,25300,25300,25300,0
+20250328,152000,2458093225,25300,25300,25300,25300,0
+20250328,151900,2458093225,25300,25350,25350,25300,1334
+20250328,151800,2424283025,25350,25350,25350,25300,368
+20250328,151700,2414970975,25350,25300,25350,25300,256
+20250328,151600,2408489575,25350,25350,25350,25300,96
+20250328,151500,2406058925,25300,25300,25350,25300,413
+20250328,151400,2395606975,25300,25350,25350,25300,215
+20250328,151300,2390166975,25300,25300,25300,25300,137
+20250328,151200,2386700875,25300,25300,25350,25300,458
+20250328,151100,2375111775,25300,25300,25350,25300,176
+20250328,151000,2370658925,25300,25300,25300,25300,3552
+20250328,150900,2280793325,25300,25300,25350,25300,113
+20250328,150800,2277932075,25300,25300,25350,25300,144
+20250328,150700,2274288725,25300,25350,25350,25300,1882
+20250328,150600,2226580725,25350,25350,25400,25350,58
+20250328,150500,2225109125,25350,25350,25400,25350,201
+20250328,150400,2220013525,25350,25350,25350,25350,78
+20250328,150300,2218036225,25350,25350,25400,25350,178
+20250328,150200,2213523875,25350,25350,25350,25350,320
+20250328,150100,2205411875,25350,25350,25400,25350,196
+20250328,150000,2200435675,25350,25400,25400,25350,252
+20250328,145900,2194047025,25400,25350,25400,25350,3
+20250328,145800,2193970875,25400,25400,25400,25400,1
+20250328,145700,2193945475,25350,25400,25400,25350,53
+20250328,145600,2192599525,25400,25400,25400,25400,1
+20250328,145500,2192574125,25400,25350,25400,25350,10
+20250328,145400,2192320375,25450,25450,25450,25450,8
+20250328,145300,2192116775,25400,25400,25400,25400,1794
+20250328,145200,2146549175,25350,25400,25400,25350,6
+20250328,145100,2146397025,25400,25350,25400,25350,29
+20250328,145000,2145661375,25350,25350,25350,25350,26
+20250328,144900,2145002275,25350,25350,25350,25350,17
+20250328,144800,2144571325,25400,25400,25400,25400,9
+20250328,144700,2144342725,25400,25350,25400,25350,7
+20250328,144600,2144165175,25400,25400,25400,25400,12
+20250328,144500,2143860375,25350,25350,25350,25350,39
+20250328,144400,2142871725,25350,25350,25350,25350,4
+20250328,144300,2142770325,25400,25400,25400,25400,21
+20250328,144200,2142236925,25400,25400,25400,25400,1
+20250328,144100,2142211525,25400,25400,25400,25350,14
+20250328,144000,2141856175,25400,25400,25400,25400,9
+20250328,143900,2141627575,25350,25350,25350,25350,4
+20250328,143800,2141526175,25400,25400,25400,25400,0
+20250328,143700,2141526175,25400,25400,25400,25400,10
+20250328,143600,2141272175,25400,25350,25400,25350,21
+20250328,143500,2140739625,25400,25400,25400,25400,8
+20250328,143400,2140536425,25350,25350,25350,25350,3
+20250328,143300,2140460375,25350,25350,25350,25350,61
+20250328,143200,2138914025,25350,25350,25400,25350,109
+20250328,143100,2136150475,25350,25350,25350,25350,5
+20250328,143000,2136023725,25350,25350,25350,25350,0
+20250328,142900,2136023725,25350,25400,25400,25350,19
+20250328,142800,2135541175,25350,25350,25350,25350,44
+20250328,142700,2134425775,25350,25350,25350,25350,39
+20250328,142600,2133437125,25350,25350,25350,25350,505
+20250328,142500,2120635375,25350,25400,25400,25350,31
+20250328,142400,2119848225,25400,25400,25400,25400,10
+20250328,142300,2119594225,25400,25400,25400,25400,0
+20250328,142200,2119594225,25400,25400,25400,25400,445
+20250328,142100,2108291225,25400,25400,25400,25400,8
+20250328,142000,2108088025,25350,25350,25350,25350,5
+20250328,141900,2107961275,25350,25350,25400,25350,54
+20250328,141800,2106589775,25350,25400,25400,25350,109
+20250328,141700,2103821225,25350,25350,25375,25350,7
+20250328,141600,2103643750,25400,25400,25400,25400,30
+20250328,141500,2102881750,25400,25350,25400,25350,13
+20250328,141400,2102551800,25400,25400,25400,25400,26
+20250328,141300,2101891400,25350,25350,25350,25350,1
+20250328,141200,2101866050,25400,25375,25400,25350,412
+20250328,141100,2091421425,25400,25400,25400,25400,555
+20250328,141000,2077324425,25400,25400,25400,25400,8
+20250328,140900,2077121225,25350,25350,25350,25350,6
+20250328,140800,2076969125,25350,25350,25350,25350,12
+20250328,140700,2076664925,25350,25300,25350,25300,515
+20250328,140600,2063609875,25350,25300,25350,25300,6
+20250328,140500,2063457825,25350,25350,25350,25350,587
+20250328,140400,2048577375,25350,25350,25350,25300,15
+20250328,140300,2048197375,25350,25350,25350,25350,930
+20250328,140200,2024621875,25400,25400,25400,25400,0
+20250328,140100,2024621875,25400,25400,25400,25400,8
+20250328,140000,2024418675,25350,25300,25350,25300,50
+20250328,135900,2023151525,25300,25300,25400,25300,53
+20250328,135800,2021808475,25300,25300,25350,25300,572
+20250328,135700,2007309125,25300,25300,25350,25300,31
+20250328,135600,2006524225,25300,25300,25350,25300,58
+20250328,135500,2005055025,25350,25300,25350,25300,23
+20250328,135400,2004472925,25350,25300,25350,25300,23
+20250328,135300,2003890775,25300,25300,25400,25300,30
+20250328,135200,2003130775,25300,25300,25350,25300,30
+20250328,135100,2002371175,25350,25300,25350,25300,576
+20250328,135000,1987770625,25350,25300,25350,25300,47
+20250328,134900,1986579825,25350,25350,25350,25350,0
+20250328,134800,1986579825,25350,25350,25350,25300,24
+20250328,134700,1985971725,25300,25300,25300,25300,0
+20250328,134600,1985971725,25300,25300,25300,25300,0
+20250328,134500,1985971725,25300,25350,25350,25300,43
+20250328,134400,1984881925,25350,25350,25350,25300,31
+20250328,134300,1984096125,25350,25350,25350,25300,10
+20250328,134200,1983842825,25350,25350,25350,25350,42
+20250328,134100,1982778125,25350,25350,25350,25300,5
+20250328,134000,1982651475,25300,25350,25350,25300,34
+20250328,133900,1981789850,25350,25350,25350,25350,52
+20250328,133800,1980471650,25300,25350,25350,25300,28
+20250328,133700,1979762600,25350,25350,25400,25350,285
+20250328,133600,1972537800,25350,25350,25350,25300,177
+20250328,133500,1968059150,25350,25350,25350,25300,198
+20250328,133400,1963040150,25350,25350,25350,25300,12
+20250328,133300,1962736000,25350,25350,25350,25350,3
+20250328,133200,1962659950,25350,25350,25350,25300,11
+20250328,133100,1962381300,25350,25350,25350,25350,11
+20250328,133000,1962102450,25350,25350,25350,25300,18
+20250328,132900,1961646400,25300,25300,25350,25300,28
+20250328,132800,1960937850,25300,25300,25350,25300,323
+20250328,132700,1952765200,25250,25300,25300,25250,283
+20250328,132600,1945605400,25300,25300,25300,25300,112
+20250328,132500,1942771800,25300,25250,25300,25250,90
+20250328,132400,1940494850,25250,25300,25300,25250,42
+20250328,132300,1939432500,25300,25300,25300,25300,110
+20250328,132200,1936649500,25250,25250,25250,25250,5
+20250328,132100,1936523250,25250,25250,25250,25250,67
+20250328,132000,1934831500,25250,25300,25300,25250,21
+20250328,131900,1934300250,25300,25250,25300,25250,19
+20250328,131800,1933819850,25300,25300,25300,25300,20
+20250328,131700,1933313850,25300,25300,25300,25300,13
+20250328,131600,1932984950,25250,25250,25250,25250,4
+20250328,131500,1932883950,25250,25300,25350,25250,973
+20250328,131400,1908268550,25350,25300,25350,25300,14
+20250328,131300,1907913950,25325,25325,25325,25325,2
+20250328,131200,1907863300,25350,25350,25350,25350,8
+20250328,131100,1907660500,25350,25350,25350,25350,289
+20250328,131000,1900334350,25300,25300,25300,25300,1
+20250328,130900,1900309050,25300,25350,25350,25300,48
+20250328,130800,1899094250,25300,25300,25300,25300,63
+20250328,130700,1897500350,25300,25300,25300,25300,45
+20250328,130600,1896361850,25400,25275,25400,25275,116
+20250328,130500,1893426250,25300,25300,25300,25300,0
+20250328,130400,1893426250,25300,25250,25300,25250,601
+20250328,130300,1878221000,25300,25300,25300,25250,375
+20250328,130200,1868733750,25300,25250,25300,25250,318
+20250328,130100,1860688400,25250,25250,25250,25250,1
+20250328,130000,1860663150,25300,25300,25300,25250,15
+20250328,125900,1860283850,25250,25250,25300,25250,130
+20250328,125800,1856997050,25250,25250,25300,25250,23
+20250328,125700,1856415900,25250,25300,25300,25250,193
+20250328,125600,1851538600,25300,25300,25300,25300,300
+20250328,125500,1843948600,25250,25300,25300,25250,69
+20250328,125400,1842204650,25250,25300,25300,25250,39
+20250328,125300,1841218000,25300,25300,25300,25300,3
+20250328,125200,1841142100,25250,25300,25300,25250,72
+20250328,125100,1839323150,25250,25300,25300,25250,33
+20250328,125000,1838489800,25250,25300,25300,25250,5
+20250328,124900,1838363500,25300,25300,25300,25300,28
+20250328,124800,1837655100,25300,25250,25300,25250,18
+20250328,124700,1837200100,25250,25300,25300,25250,13
+20250328,124600,1836871450,25300,25300,25300,25300,2
+20250328,124500,1836820850,25300,25250,25300,25250,244
+20250328,124400,1830654150,25250,25300,25300,25250,20
+20250328,124300,1830148350,25250,25250,25250,25250,10
+20250328,124200,1829895850,25300,25275,25300,25250,11
+20250328,124100,1829617725,25250,25300,25300,25250,9
+20250328,124000,1829390075,25300,25300,25300,25300,6
+20250328,123900,1829238275,25300,25275,25300,25275,65
+20250328,123800,1827593900,25300,25275,25300,25250,890
+20250328,123700,1805079150,25250,25250,25250,25250,0
+20250328,123600,1805079150,25250,25300,25300,25250,517
+20250328,123500,1791999350,25300,25250,25300,25250,52
+20250328,123400,1790683800,25250,25300,25300,25250,10
+20250328,123300,1790431050,25300,25250,25300,25250,14
+20250328,123200,1790076900,25250,25250,25250,25250,430
+20250328,123100,1779219400,25250,25300,25300,25250,26
+20250328,123000,1778561850,25300,25300,25300,25300,71
+20250328,122900,1776765550,25300,25275,25300,25250,169
+20250328,122800,1772490000,25300,25300,25300,25300,50
+20250328,122700,1771225000,25300,25275,25300,25250,129
+20250328,122600,1767962400,25275,25300,25300,25275,64
+20250328,122500,1766343350,25275,25275,25275,25275,8
+20250328,122400,1766141150,25300,25300,25300,25300,8
+20250328,122300,1765938750,25250,25350,25350,25250,209
+20250328,122200,1760641250,25300,25300,25300,25250,236
+20250328,122100,1754671350,25300,25250,25300,25250,6
+20250328,122000,1754519800,25250,25300,25300,25250,32
+20250328,121900,1753710250,25300,25300,25350,25300,1080
+20250328,121800,1726385850,25300,25300,25300,25300,14
+20250328,121700,1726031650,25350,25325,25350,25300,10
+20250328,121600,1725778300,25325,25300,25325,25300,20
+20250328,121500,1725271825,25300,25300,25300,25300,38
+20250328,121400,1724310425,25300,25300,25300,25300,1
+20250328,121300,1724285125,25325,25325,25325,25300,51
+20250328,121200,1722993650,25325,25325,25325,25325,10
+20250328,121100,1722740400,25300,25325,25325,25300,9
+20250328,121000,1722512500,25300,25300,25300,25300,5
+20250328,120900,1722386000,25300,25300,25300,25300,1
+20250328,120800,1722360700,25325,25300,25325,25300,18
+20250328,120700,1721904875,25300,25300,25300,25300,91
+20250328,120600,1719602575,25300,25300,25300,25300,66
+20250328,120500,1717932775,25325,25300,25325,25300,14
+20250328,120400,1717578375,25325,25325,25325,25325,1
+20250328,120300,1717553050,25300,25300,25300,25300,53
+20250328,120200,1716212150,25325,25300,25325,25300,13
+20250328,120100,1715883050,25300,25300,25300,25300,577
+20250328,120000,1701284950,25325,25325,25325,25325,8
+20250328,115900,1701082350,25300,25300,25300,25300,8
+20250328,115800,1700879950,25325,25300,25325,25300,144
+20250328,115700,1697236600,25300,25300,25325,25300,55
+20250328,115600,1695844900,25300,25300,25300,25300,1
+20250328,115500,1695819600,25325,25300,25325,25300,114
+20250328,115400,1692932950,25300,25325,25325,25300,16
+20250328,115300,1692527950,25300,25350,25350,25300,41
+20250328,115200,1691490600,25350,25300,25350,25300,2
+20250328,115100,1691439950,25300,25300,25350,25300,41
+20250328,115000,1690402250,25350,25350,25350,25350,0
+20250328,114900,1690402250,25350,25350,25350,25350,78
+20250328,114800,1688424950,25400,25350,25400,25350,357
+20250328,114700,1679374600,25350,25350,25350,25350,0
+20250328,114600,1679374600,25350,25350,25350,25350,83
+20250328,114500,1677270550,25350,25350,25350,25350,214
+20250328,114400,1671845650,25350,25350,25350,25350,71
+20250328,114300,1670045800,25350,25350,25400,25350,15
+20250328,114200,1669665150,25350,25350,25350,25350,1
+20250328,114100,1669639800,25350,25400,25400,25350,4
+20250328,114000,1669538300,25300,25400,25425,25275,6604
+20250328,113900,1502369725,25400,25400,25400,25400,0
+20250328,113800,1502369725,25400,25400,25400,25400,590
+20250328,113700,1487383725,25450,25400,25450,25400,11
+20250328,113600,1487103825,25400,25400,25400,25400,0
+20250328,113500,1487103825,25400,25450,25450,25400,573
+20250328,113400,1472521175,25400,25400,25400,25400,1
+20250328,113300,1472495775,25400,25400,25400,25400,45
+20250328,113200,1471352775,25450,25450,25450,25450,8
+20250328,113100,1471149175,25400,25400,25400,25400,0
+20250328,113000,1471149175,25400,25400,25400,25400,44
+20250328,112900,1470031575,25400,25400,25400,25400,39
+20250328,112800,1469040975,25350,25350,25350,25350,0
+20250328,112700,1469040975,25350,25350,25350,25350,5
+20250328,112600,1468914225,25400,25400,25400,25400,319
+20250328,112500,1460811625,25350,25350,25400,25350,333
+20250328,112400,1452369925,25350,25400,25400,25350,9
+20250328,112300,1452141375,25350,25350,25350,25350,0
+20250328,112200,1452141375,25350,25350,25350,25350,5
+20250328,112100,1452014625,25400,25400,25400,25400,48
+20250328,112000,1450795425,25400,25400,25400,25400,0
+20250328,111900,1450795425,25400,25350,25400,25350,3004
+20250328,111800,1374643825,25400,25400,25400,25350,19
+20250328,111700,1374161275,25400,25400,25400,25400,773
+20250328,111600,1354527075,25400,25400,25400,25350,540
+20250328,111500,1340811125,25400,25350,25400,25350,42
+20250328,111400,1339745975,25350,25350,25350,25350,40
+20250328,111300,1338731975,25350,25350,25350,25350,100
+20250328,111200,1336196975,25400,25350,25400,25350,23
+20250328,111100,1335613525,25350,25350,25350,25350,0
+20250328,111000,1335613525,25350,25400,25400,25350,38
+20250328,110900,1334649825,25400,25350,25400,25350,258
+20250328,110800,1328109275,25350,25350,25350,25350,2
+20250328,110700,1328058575,25350,25400,25400,25350,949
+20250328,110600,1304001025,25350,25350,25350,25350,52
+20250328,110500,1302682825,25400,25400,25400,25400,3
+20250328,110400,1302606625,25400,25350,25400,25350,12
+20250328,110300,1302302025,25350,25400,25400,25350,2
+20250328,110200,1302251275,25350,25400,25400,25350,283
+20250328,110100,1295063175,25400,25350,25400,25350,13
+20250328,110000,1294733225,25400,25400,25400,25400,5
+20250328,105900,1294606225,25350,25400,25400,25350,318
+20250328,105800,1286529125,25350,25350,25350,25350,5
+20250328,105700,1286402375,25400,25400,25400,25400,0
+20250328,105600,1286402375,25400,25350,25400,25350,12
+20250328,105500,1286097775,25350,25400,25400,25350,152
+20250328,105400,1282237025,25400,25400,25400,25400,1
+20250328,105300,1282211625,25350,25400,25400,25350,65
+20250328,105200,1280560925,25400,25350,25400,25350,14
+20250328,105100,1280205775,25400,25400,25400,25400,4
+20250328,105000,1280104175,25400,25400,25400,25350,28
+20250328,104900,1279393275,25400,25450,25450,25400,173
+20250328,104800,1274999025,25400,25450,25450,25400,89
+20250328,104700,1272737975,25400,25450,25450,25400,102
+20250328,104600,1270147125,25400,25400,25400,25400,751
+20250328,104500,1251071725,25450,25450,25500,25450,242
+20250328,104400,1244912375,25450,25500,25500,25450,221
+20250328,104300,1239287825,25500,25450,25500,25450,126
+20250328,104200,1236080825,25450,25450,25450,25400,34
+20250328,104100,1235215875,25450,25450,25450,25450,24
+20250328,104000,1234605075,25450,25400,25450,25400,8
+20250328,103900,1234401725,25450,25500,25500,25450,19
+20250328,103800,1233917725,25450,25400,25450,25400,101
+20250328,103700,1231347325,25400,25450,25450,25400,141
+20250328,103600,1227758925,25450,25450,25450,25450,8
+20250328,103500,1227555325,25450,25450,25450,25450,219
+20250328,103400,1221981775,25400,25450,25450,25400,14
+20250328,103300,1221625775,25450,25450,25450,25450,39
+20250328,103200,1220633225,25400,25400,25450,25400,28
+20250328,103100,1219921550,25400,25450,25450,25400,79
+20250328,103000,1217911050,25450,25450,25450,25450,0
+20250328,102900,1217911050,25450,25400,25450,25400,126
+20250328,102800,1214710200,25350,25375,25400,25350,10
+20250328,102700,1214456275,25350,25400,25400,25350,1050
+20250328,102600,1187814075,25450,25450,25450,25450,1
+20250328,102500,1187788625,25450,25450,25450,25450,8
+20250328,102400,1187585025,25350,25400,25400,25350,51
+20250328,102300,1186289675,25350,25350,25400,25350,221
+20250328,102200,1180676825,25350,25350,25350,25300,310
+20250328,102100,1172818375,25350,25350,25350,25300,397
+20250328,102000,1162754750,25400,25400,25400,25400,8
+20250328,101900,1162551550,25350,25350,25350,25350,1
+20250328,101800,1162526200,25350,25400,25400,25350,669
+20250328,101700,1145567000,25400,25400,25400,25400,34
+20250328,101600,1144703400,25400,25400,25400,25350,106
+20250328,101500,1142011300,25400,25400,25400,25400,24
+20250328,101400,1141401700,25350,25325,25350,25325,84
+20250328,101300,1139272325,25350,25300,25350,25300,200
+20250328,101200,1134202575,25300,25350,25350,25300,46
+20250328,101100,1133038375,25300,25300,25300,25300,7
+20250328,101000,1132861275,25300,25300,25300,25300,114
+20250328,100900,1129977075,25250,25300,25350,25250,998
+20250328,100800,1104729725,25350,25350,25350,25300,16
+20250328,100700,1104324325,25350,25300,25350,25300,6
+20250328,100600,1104172275,25350,25350,25400,25350,22
+20250328,100500,1103613975,25400,25350,25400,25300,116
+20250328,100400,1100673525,25350,25350,25350,25350,86
+20250328,100300,1098493425,25300,25350,25350,25300,15
+20250328,100200,1098113225,25300,25300,25350,25300,163
+20250328,100100,1093989225,25300,25350,25350,25250,537
+20250328,100000,1080417375,25350,25250,25350,25250,1300
+20250328,095900,1047529175,25300,25250,25300,25250,92
+20250328,095800,1045203325,25300,25250,25300,25250,811
+20250328,095700,1024721675,25300,25300,25350,25300,1561
+20250328,095600,985228075,25300,25300,25300,25300,466
+20250328,095500,973438275,25350,25300,25350,25300,571
+20250328,095400,958988675,25350,25350,25350,25350,6
+20250328,095300,958836575,25300,25350,25350,25300,1091
+20250328,095200,931231225,25350,25350,25350,25300,911
+20250328,095100,908138225,25350,25350,25350,25350,1
+20250328,095000,908112875,25400,25350,25400,25350,14
+20250328,094900,907757925,25400,25350,25400,25350,48
+20250328,094800,906540675,25350,25400,25400,25350,3
+20250328,094700,906464575,25350,25325,25375,25325,339
+20250328,094600,897870875,25350,25350,25350,25300,3400
+20250328,094500,811850075,25350,25350,25350,25300,371
+20250328,094400,802445375,25350,25350,25350,25300,415
+20250328,094300,791925375,25300,25350,25350,25300,553
+20250328,094200,777909325,25350,25350,25350,25300,28
+20250328,094100,777199575,25350,25350,25350,25300,658
+20250328,094000,760549275,25350,25350,25350,25350,295
+20250328,093900,753071025,25350,25350,25350,25350,966
+20250328,093800,728582925,25400,25350,25400,25350,746
+20250328,093700,709670275,25350,25400,25400,25350,1852
+20250328,093600,662716725,25350,25400,25400,25350,14
+20250328,093500,662361325,25350,25400,25400,25350,51
+20250328,093400,661066025,25400,25400,25400,25400,347
+20250328,093300,652252225,25400,25400,25450,25400,420
+20250328,093200,641583825,25400,25400,25400,25350,17
+20250328,093100,641152175,25400,25400,25400,25400,12
+20250328,093000,640847375,25400,25350,25400,25350,123
+20250328,092900,637728675,25350,25350,25350,25300,446
+20250328,092800,626424975,25350,25350,25350,25300,89
+20250328,092700,624170725,25400,25400,25400,25300,1963
+20250328,092600,574409675,25400,25400,25400,25350,53
+20250328,092500,573065775,25350,25400,25400,25350,38
+20250328,092400,572102325,25400,25400,25400,25350,135
+20250328,092300,568675475,25400,25350,25400,25350,47
+20250328,092200,567483175,25400,25400,25400,25350,94
+20250328,092100,565098775,25350,25400,25400,25350,213
+20250328,092000,559698725,25400,25350,25400,25350,1032
+20250328,091900,533537475,25350,25350,25400,25350,72
+20250328,091800,531711850,25350,25400,25450,25350,3050
+20250328,091700,454328900,25425,25350,25450,25350,144
+20250328,091600,450672450,25400,25350,25400,25350,172
+20250328,091500,446306850,25350,25350,25400,25350,2956
+20250328,091400,371248050,25400,25450,25450,25400,1241
+20250328,091300,339676600,25450,25450,25450,25400,158
+20250328,091200,335660750,25450,25450,25450,25400,317
+20250328,091100,327604300,25550,25450,25550,25350,492
+20250328,091000,315075350,25450,25450,25550,25350,1605
+20250328,090900,274299250,25450,25450,25500,25400,1962
+20250328,090800,224458650,25500,25500,25550,25300,3085
+20250328,090700,146125600,25500,25500,25500,25450,1388
+20250328,090600,110797900,25500,25550,25550,25500,300
+20250328,090500,103147450,25500,25450,25500,25450,94
+20250328,090400,100752100,25500,25550,25550,25450,1233
+20250328,090300,69349250,25550,25550,25550,25550,22
+20250328,090200,68787150,25500,25500,25700,25450,493
+20250328,090100,56229250,25500,25550,25700,25500,1314
+20250328,090000,22704450,25550,25750,25750,25550,886

001120/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
+20250328,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25300,-300,5,-1.17,2550438225,100595,111.41,25750,25750,25250,33250,17950,25600,25353.54,22.21,0,-41259,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9806,5.58,0.36,12,0.26,4533.00,69684.00,35950,20240521,-29.62,23900,20250203,5.86,29200,-13.36,20250219,23900,5.86,20250203,35950,-29.62,20240521,23900,5.86,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,1222,N,00,N
+20250328,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,2200790575,86784,96.12,25750,25750,25250,33250,17950,25600,25359.40,22.21,0,-36108,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9826,5.59,0.36,12,0.22,4533.00,69684.00,35950,20240521,-29.49,23900,20250203,6.07,29200,-13.18,20250219,23900,6.07,20250203,35950,-29.49,20240521,23900,6.07,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,140117,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,2024418675,79833,88.42,25750,25750,25250,33250,17950,25600,25358.17,22.21,0,-31720,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9826,5.59,0.36,12,0.21,4533.00,69684.00,35950,20240521,-29.49,23900,20250203,6.07,29200,-13.18,20250219,23900,6.07,20250203,35950,-29.49,20240521,23900,6.07,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25300,-300,5,-1.17,1860663150,73365,81.25,25750,25750,25250,33250,17950,25600,25361.73,22.21,0,-26949,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9806,5.58,0.36,12,0.19,4533.00,69684.00,35950,20240521,-29.62,23900,20250203,5.86,29200,-13.36,20250219,23900,5.86,20250203,35950,-29.62,20240521,23900,5.86,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25325,-275,5,-1.07,1701284950,67064,74.28,25750,25750,25250,33250,17950,25600,25368.08,22.21,0,-24146,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9816,5.59,0.36,12,0.17,4533.00,69684.00,35950,20240521,-29.55,23900,20250203,5.96,29200,-13.27,20250219,23900,5.96,20250203,35950,-29.55,20240521,23900,5.96,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,110116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,-200,5,-0.78,1294733225,51024,56.51,25750,25750,25250,33250,17950,25600,25374.98,22.21,0,-24329,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9845,5.60,0.36,12,0.13,4533.00,69684.00,35950,20240521,-29.35,23900,20250203,6.28,29200,-13.01,20250219,23900,6.28,20250203,35950,-29.35,20240521,23900,6.28,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,1084389575,42733,47.33,25750,25750,25250,33250,17950,25600,25375.93,22.21,0,-21486,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9826,5.59,0.36,12,0.11,4533.00,69684.00,35950,20240521,-29.49,23900,20250203,6.07,29200,-13.18,20250219,23900,6.07,20250203,35950,-29.49,20240521,23900,6.07,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250328,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-50,5,-0.20,41209650,1611,1.78,25750,25750,25500,33250,17950,25600,25580.17,22.21,0,-1047,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9903,5.64,0.37,12,0.00,4533.00,69684.00,35950,20240521,-28.93,23900,20250203,6.90,29200,-12.50,20250219,23900,6.90,20250203,35950,-28.93,20240521,23900,6.90,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N
+20250327,160116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-200,5,-0.78,2324112250,90290,97.98,25750,25950,25600,33500,18100,25800,25740.69,22.29,0,-35481,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9923,5.65,0.37,12,0.23,4533.00,69684.00,35950,20240521,-28.79,23900,20250203,7.11,29200,-12.33,20250219,23900,7.11,20250203,35950,-28.79,20240521,23900,7.11,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,172,N,00,N
+20250327,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,-150,5,-0.58,2044937475,79394,86.16,25750,25950,25600,33500,18100,25800,25756.83,22.29,0,-30531,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9942,5.66,0.37,12,0.20,4533.00,69684.00,35950,20240521,-28.65,23900,20250203,7.32,29200,-12.16,20250219,23900,7.32,20250203,35950,-28.65,20240521,23900,7.32,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-100,5,-0.39,1516871225,58831,63.84,25750,25950,25650,33500,18100,25800,25783.54,22.29,0,-14791,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9961,5.67,0.37,12,0.15,4533.00,69684.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,1300835525,50444,54.74,25750,25950,25650,33500,18100,25800,25787.72,22.29,0,-13219,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9981,5.68,0.37,12,0.13,4533.00,69684.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,0,3,0.00,1067247875,41380,44.90,25750,25950,25650,33500,18100,25800,25791.39,22.29,0,-6705,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,10000,5.69,0.37,12,0.11,4533.00,69684.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,110117,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,881613725,34172,37.08,25750,25950,25650,33500,18100,25800,25799.30,22.29,0,-2946,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9981,5.68,0.37,12,0.09,4533.00,69684.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,0,3,0.00,579471700,22458,24.37,25750,25950,25650,33500,18100,25800,25802.46,22.29,0,946,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,10000,5.69,0.37,12,0.06,4533.00,69684.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250327,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,38548000,1497,1.62,25750,25800,25750,33500,18100,25800,25750.17,22.29,0,-379,26233,26016,25833,25616,25433,25925,25525,1938,7700,5000,19600,50,1,38760000,9981,5.68,0.37,12,0.00,4533.00,69684.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.29,N,001120,5000,1938 억,,8640545,N,N,2127,N,00,N
+20250326,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,100,2,0.39,2385836750,92152,60.49,25850,26050,25650,33400,18000,25700,25890.23,22.27,0,9468,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10000,5.69,0.37,12,0.24,4533.00,69684.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,2127,N,00,N
+20250326,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,200,2,0.78,2016164400,77852,51.10,25850,26050,25650,33400,18000,25700,25897.40,22.27,0,18073,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10039,5.71,0.37,12,0.20,4533.00,69684.00,35950,20240521,-27.96,23900,20250203,8.37,29200,-11.30,20250219,23900,8.37,20250203,35950,-27.96,20240521,23900,8.37,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,250,2,0.97,1657907250,64017,42.02,25850,26050,25650,33400,18000,25700,25897.92,22.27,0,16987,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10058,5.72,0.37,12,0.17,4533.00,69684.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,200,2,0.78,1459899475,56379,37.01,25850,26050,25650,33400,18000,25700,25894.38,22.27,0,14707,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10039,5.71,0.37,12,0.15,4533.00,69684.00,35950,20240521,-27.96,23900,20250203,8.37,29200,-11.30,20250219,23900,8.37,20250203,35950,-27.96,20240521,23900,8.37,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,250,2,0.97,1100719775,42539,27.92,25850,26050,25650,33400,18000,25700,25875.54,22.27,0,6482,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10058,5.72,0.37,12,0.11,4533.00,69684.00,35950,20240521,-27.82,23900,20250203,8.58,29200,-11.13,20250219,23900,8.58,20250203,35950,-27.82,20240521,23900,8.58,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,110116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26000,300,2,1.17,763701575,29574,19.41,25850,26000,25650,33400,18000,25700,25823.41,22.27,0,4244,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,10078,5.74,0.37,12,0.08,4533.00,69684.00,35950,20240521,-27.68,23900,20250203,8.79,29200,-10.96,20250219,23900,8.79,20250203,35950,-27.68,20240521,23900,8.79,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,0,3,0.00,399634275,15517,10.19,25850,25850,25650,33400,18000,25700,25754.61,22.27,0,-1961,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,9961,5.67,0.37,12,0.04,4533.00,69684.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250326,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,0,3,0.00,29476400,1142,0.75,25850,25850,25700,33400,18000,25700,25811.21,22.27,0,-235,26333,26016,25833,25516,25333,25925,25425,1938,7700,5000,19530,50,1,38760000,9961,5.67,0.37,12,0.00,4533.00,69684.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8630865,N,N,798,N,00,N
+20250325,160116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-100,5,-0.39,3943712925,152347,124.12,25800,26150,25650,33500,18100,25800,25886.47,22.19,0,490,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,9961,8.51,0.43,12,0.39,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,798,N,00,N
+20250325,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-100,5,-0.39,3676256175,141953,115.65,25800,26150,25650,33500,18100,25800,25897.70,22.19,0,1594,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,9961,8.51,0.43,12,0.37,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-100,5,-0.39,3419244150,131968,107.51,25800,26150,25650,33500,18100,25800,25909.65,22.19,0,3056,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,9961,8.51,0.43,12,0.34,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-100,5,-0.39,2885479850,111204,90.60,25800,26150,25700,33500,18100,25800,25947.63,22.19,0,15243,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,9961,8.51,0.43,12,0.29,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,0,3,0.00,2523203000,97134,79.13,25800,26150,25750,33500,18100,25800,25976.52,22.19,0,22468,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,10000,8.54,0.43,12,0.25,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,100,2,0.39,2135542000,82131,66.91,25800,26150,25800,33500,18100,25800,26001.66,22.19,0,28644,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,10039,8.57,0.43,12,0.21,3021.00,59671.00,35950,20240521,-27.96,23900,20250203,8.37,29200,-11.30,20250219,23900,8.37,20250203,35950,-27.96,20240521,23900,8.37,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26050,250,2,0.97,1597007000,61405,50.03,25800,26150,25800,33500,18100,25800,26007.77,22.19,0,31820,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,10097,8.62,0.44,12,0.16,3021.00,59671.00,35950,20240521,-27.54,23900,20250203,9.00,29200,-10.79,20250219,23900,9.00,20250203,35950,-27.54,20240521,23900,9.00,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250325,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,32725850,1268,1.03,25800,25850,25800,33500,18100,25800,25809.03,22.19,0,-445,26266,26032,25816,25582,25366,26150,25700,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.00,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.28,N,001120,5000,1938 억,,8602739,N,N,1606,N,00,N
+20250324,160116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,0,3,0.00,3162712425,122745,81.57,25600,26050,25600,33500,18100,25800,25766.53,22.14,0,6866,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,10000,8.54,0.43,12,0.32,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1606,N,00,N
+20250324,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,2716328325,105414,70.05,25600,26050,25600,33500,18100,25800,25768.19,22.14,0,5037,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9981,8.52,0.43,12,0.27,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,2328714675,90372,60.06,25600,26050,25600,33500,18100,25800,25768.10,22.14,0,1275,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9981,8.52,0.43,12,0.23,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,-150,5,-0.58,1942823125,75358,50.08,25600,26050,25600,33500,18100,25800,25781.25,22.14,0,248,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9942,8.49,0.43,12,0.19,3021.00,59671.00,35950,20240521,-28.65,23900,20250203,7.32,29200,-12.16,20250219,23900,7.32,20250203,35950,-28.65,20240521,23900,7.32,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,1503781575,58267,38.72,25600,26050,25600,33500,18100,25800,25808.46,22.14,0,4473,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9981,8.52,0.43,12,0.15,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,110116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,-50,5,-0.19,1091299475,42246,28.07,25600,26050,25600,33500,18100,25800,25832.02,22.14,0,6736,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9981,8.52,0.43,12,0.11,3021.00,59671.00,35950,20240521,-28.37,23900,20250203,7.74,29200,-11.82,20250219,23900,7.74,20250203,35950,-28.37,20240521,23900,7.74,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,50,2,0.19,529909100,20564,13.67,25600,25950,25600,33500,18100,25800,25768.78,22.14,0,1331,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,10019,8.56,0.43,12,0.05,3021.00,59671.00,35950,20240521,-28.09,23900,20250203,8.16,29200,-11.47,20250219,23900,8.16,20250203,35950,-28.09,20240521,23900,8.16,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
+20250324,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-200,5,-0.78,52003350,2031,1.35,25600,25750,25600,33500,18100,25800,25604.80,22.14,0,-160,26266,26032,25766,25532,25266,26150,25650,1938,7700,5000,19600,50,1,38760000,9923,8.47,0.43,12,0.01,3021.00,59671.00,35950,20240521,-28.79,23900,20250203,7.11,29200,-12.33,20250219,23900,7.11,20250203,35950,-28.79,20240521,23900,7.11,20250203,1.27,N,001120,5000,1938 억,,8580173,N,N,1410,N,00,N
 20250321,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,-150,5,-0.58,3871684025,150477,118.40,25750,26000,25500,33700,18200,25950,25729.41,22.08,0,-20464,26216,26082,25916,25782,25616,26150,25850,1938,7750,5000,19720,50,1,38760000,10000,8.54,0.43,12,0.39,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.27,N,001120,5000,1938 억,,8558535,N,N,1410,N,00,N
 20250321,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,-150,5,-0.58,2588799625,100765,79.29,25750,26000,25500,33700,18200,25950,25691.46,22.08,0,-19974,26216,26082,25916,25782,25616,26150,25850,1938,7750,5000,19720,50,1,38760000,10000,8.54,0.43,12,0.26,3021.00,59671.00,35950,20240521,-28.23,23900,20250203,7.95,29200,-11.64,20250219,23900,7.95,20250203,35950,-28.23,20240521,23900,7.95,20250203,1.27,N,001120,5000,1938 억,,8558535,N,N,2691,N,00,N
 20250321,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,-250,5,-0.96,2116356100,82427,64.86,25750,26000,25500,33700,18200,25950,25675.52,22.08,0,-16011,26216,26082,25916,25782,25616,26150,25850,1938,7750,5000,19720,50,1,38760000,9961,8.51,0.43,12,0.21,3021.00,59671.00,35950,20240521,-28.51,23900,20250203,7.53,29200,-11.99,20250219,23900,7.53,20250203,35950,-28.51,20240521,23900,7.53,20250203,1.27,N,001120,5000,1938 억,,8558535,N,N,2691,N,00,N

001120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,117072,38760000,3020457600,1000008000000,0.30
+20250325,117022,38760000,3007465400,996132000000,0.30
+20250324,113856,38760000,2937484800,1000008000000,0.29
+20250321,108708,38760000,2804666400,1000008000000,0.28
+20250320,108088,38760000,2804883600,1005822000000,0.28
 20250319,93399,38760000,2414364150,1001946000000,0.24
 20250318,89516,38760000,2309512800,1000008000000,0.23
 20250317,87482,38760000,2252661500,998070000000,0.23

001120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,25800,25650,26100,25450,578062,14929833000,00,0.00,N,2,250,
 20250310,25550,26450,26500,25200,1099579,28434965300,00,0.00,N,5,-1000,
 20250304,26550,25200,27100,25200,1101552,28919096750,00,0.00,N,2,850,
 20250224,25700,28550,29200,25500,3377860,94128759000,00,0.00,N,5,-2800,