Add accumulated files

001230/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,7450,7340,7540,7320,56346,419998940,00,0.00,N,5,-50,
+20250326,7500,7560,7570,7460,34335,258079160,00,0.00,N,5,-20,
+20250325,7520,7590,7640,7490,27850,209830050,00,0.00,N,5,-70,
+20250324,7590,7650,7660,7560,30170,229386815,00,0.00,N,5,-60,
 20250321,7650,7600,7730,7560,23025,175932600,00,0.00,N,5,-60,
 20250320,7710,7680,7750,7650,22070,169908660,00,0.00,N,2,30,
 20250319,7680,7650,7720,7640,17345,133222135,00,0.00,N,2,30,

001230/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
+20250328,7140,-310,5,19476,-21863,2387,139,-156,17,66001,8158,6541,470,58,47,46525,30021,4154,332,214,29
+20250327,7450,-50,5,4867,-4221,-436,37,-32,-3,47377,8951,18,354,66,0,42510,13172,454,317,98,3
+20250326,7500,-20,5,5544,-5537,-7,42,-42,0,30415,3882,38,229,29,0,24871,9419,45,187,71,0
+20250325,7520,-70,5,6756,-6690,-9,51,-50,0,26640,1198,12,201,9,0,19884,7888,21,150,59,0
+20250324,7590,-60,5,1786,-1688,3,14,-13,0,27465,2698,7,209,20,0,25679,4386,4,195,33,0
 20250321,7650,-60,5,8003,-7905,-97,61,-60,-1,22486,532,7,172,4,0,14483,8437,104,111,64,1
 20250320,7710,30,2,3384,-1060,-2325,26,-8,-18,20180,1831,58,155,14,0,16796,2891,2383,129,22,18
 20250319,7680,30,2,3032,-943,-2088,23,-7,-16,14654,2645,46,113,20,0,11622,3588,2134,89,28,16

001230/min/candle-20250324.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183300,228738765,7590,7590,7590,7590,298
+20250324,183200,228738765,7590,7590,7590,7590,0
+20250324,183100,228738765,7590,7590,7590,7590,0
+20250324,183000,228738765,7590,7590,7590,7590,0
+20250324,182900,228738765,7590,7590,7590,7590,0
+20250324,182800,228738765,7590,7590,7590,7590,0
+20250324,182700,228738765,7590,7590,7590,7590,0
+20250324,182600,228738765,7590,7590,7590,7590,0
+20250324,182500,228738765,7590,7590,7590,7590,0
+20250324,182400,228738765,7590,7590,7590,7590,0
+20250324,182300,228738765,7590,7590,7590,7590,0
+20250324,182200,228738765,7590,7590,7590,7590,0
+20250324,182100,228738765,7590,7590,7590,7590,0
+20250324,182000,228738765,7590,7590,7590,7590,0
+20250324,181900,228738765,7590,7590,7590,7590,0
+20250324,181800,228738765,7590,7590,7590,7590,0
+20250324,181700,228738765,7590,7590,7590,7590,0
+20250324,181600,228738765,7590,7590,7590,7590,0
+20250324,181500,228738765,7590,7590,7590,7590,0
+20250324,181400,228738765,7590,7590,7590,7590,0
+20250324,181300,228738765,7590,7590,7590,7590,0
+20250324,181200,228738765,7590,7590,7590,7590,0
+20250324,181100,228738765,7590,7590,7590,7590,0
+20250324,181000,228738765,7590,7590,7590,7590,0
+20250324,180900,228738765,7590,7590,7590,7590,0
+20250324,180800,228738765,7590,7590,7590,7590,0
+20250324,180700,228738765,7590,7590,7590,7590,0
+20250324,180600,228738765,7590,7590,7590,7590,0
+20250324,180500,228738765,7590,7590,7590,7590,0
+20250324,180400,228738765,7590,7590,7590,7590,0
+20250324,180300,228738765,7590,7590,7590,7590,298
+20250324,180200,228738765,7590,7590,7590,7590,0
+20250324,180100,228738765,7590,7590,7590,7590,0
+20250324,180000,228738765,7590,7590,7590,7590,0
+20250324,175900,228738765,7590,7590,7590,7590,0
+20250324,175800,228738765,7590,7590,7590,7590,0
+20250324,175700,228738765,7590,7590,7590,7590,0
+20250324,175600,228738765,7590,7590,7590,7590,0
+20250324,175500,228738765,7590,7590,7590,7590,0
+20250324,175400,228738765,7590,7590,7590,7590,0
+20250324,175300,228738765,7590,7590,7590,7590,0
+20250324,175200,228738765,7590,7590,7590,7590,0
+20250324,175100,228738765,7590,7590,7590,7590,0
+20250324,175000,228738765,7590,7590,7590,7590,0
+20250324,174900,228738765,7590,7590,7590,7590,0
+20250324,174800,228738765,7590,7590,7590,7590,0
+20250324,174700,228738765,7590,7590,7590,7590,0
+20250324,174600,228738765,7590,7590,7590,7590,0
+20250324,174500,228738765,7590,7590,7590,7590,0
+20250324,174400,228738765,7590,7590,7590,7590,0
+20250324,174300,228738765,7590,7590,7590,7590,0
+20250324,174200,228738765,7590,7590,7590,7590,0
+20250324,174100,228738765,7590,7590,7590,7590,0
+20250324,174000,228738765,7590,7590,7590,7590,0
+20250324,173900,228738765,7590,7590,7590,7590,0
+20250324,173800,228738765,7590,7590,7590,7590,0
+20250324,173700,228738765,7590,7590,7590,7590,0
+20250324,173600,228738765,7590,7590,7590,7590,0
+20250324,173500,228738765,7590,7590,7590,7590,0
+20250324,173400,228738765,7590,7590,7590,7590,0
+20250324,173300,228738765,7590,7590,7590,7590,298
+20250324,173200,228738765,7590,7590,7590,7590,0
+20250324,173100,228738765,7590,7590,7590,7590,0
+20250324,173000,228738765,7590,7590,7590,7590,0
+20250324,172900,228738765,7590,7590,7590,7590,0
+20250324,172800,228738765,7590,7590,7590,7590,0
+20250324,172700,228738765,7590,7590,7590,7590,0
+20250324,172600,228738765,7590,7590,7590,7590,0
+20250324,172500,228738765,7590,7590,7590,7590,0
+20250324,172400,228738765,7590,7590,7590,7590,0
+20250324,172300,228738765,7590,7590,7590,7590,0
+20250324,172200,228738765,7590,7590,7590,7590,0
+20250324,172100,228738765,7590,7590,7590,7590,0
+20250324,172000,228738765,7590,7590,7590,7590,0
+20250324,171900,228738765,7590,7590,7590,7590,0
+20250324,171800,228738765,7590,7590,7590,7590,0
+20250324,171700,228738765,7590,7590,7590,7590,0
+20250324,171600,228738765,7590,7590,7590,7590,0
+20250324,171500,228738765,7590,7590,7590,7590,0
+20250324,171400,228738765,7590,7590,7590,7590,0
+20250324,171300,228738765,7590,7590,7590,7590,0
+20250324,171200,228738765,7590,7590,7590,7590,0
+20250324,171100,228738765,7590,7590,7590,7590,0
+20250324,171000,228738765,7590,7590,7590,7590,0
+20250324,170900,228738765,7590,7590,7590,7590,0
+20250324,170800,228738765,7590,7590,7590,7590,0
+20250324,170700,228738765,7590,7590,7590,7590,0
+20250324,170600,228738765,7590,7590,7590,7590,0
+20250324,170500,228738765,7590,7590,7590,7590,0
+20250324,170400,228738765,7590,7590,7590,7590,0
+20250324,170300,228738765,7590,7590,7590,7590,298
+20250324,170200,228738765,7590,7590,7590,7590,0
+20250324,170100,228738765,7590,7590,7590,7590,0
+20250324,170000,228738765,7590,7590,7590,7590,0
+20250324,165900,228738765,7590,7590,7590,7590,0
+20250324,165800,228738765,7590,7590,7590,7590,0
+20250324,165700,228738765,7590,7590,7590,7590,0
+20250324,165600,228738765,7590,7590,7590,7590,0
+20250324,165500,228738765,7590,7590,7590,7590,0
+20250324,165400,228738765,7590,7590,7590,7590,0
+20250324,165300,228738765,7590,7590,7590,7590,0
+20250324,165200,228738765,7590,7590,7590,7590,0
+20250324,165100,228738765,7590,7590,7590,7590,0
+20250324,165000,228738765,7590,7590,7590,7590,0
+20250324,164900,228738765,7590,7590,7590,7590,0
+20250324,164800,228738765,7590,7590,7590,7590,0
+20250324,164700,228738765,7590,7590,7590,7590,0
+20250324,164600,228738765,7590,7590,7590,7590,0
+20250324,164500,228738765,7590,7590,7590,7590,0
+20250324,164400,228738765,7590,7590,7590,7590,0
+20250324,164300,228738765,7590,7590,7590,7590,0
+20250324,164200,228738765,7590,7590,7590,7590,0
+20250324,164100,228738765,7590,7590,7590,7590,0
+20250324,164000,228738765,7590,7590,7590,7590,0
+20250324,163900,228738765,7590,7590,7590,7590,0
+20250324,163800,228738765,7590,7590,7590,7590,0
+20250324,163700,228738765,7590,7590,7590,7590,0
+20250324,163600,228738765,7590,7590,7590,7590,0
+20250324,163500,228738765,7590,7590,7590,7590,0
+20250324,163400,228738765,7590,7590,7590,7590,0
+20250324,163300,228738765,7590,7590,7590,7590,298
+20250324,163200,228738765,7590,7590,7590,7590,0
+20250324,163100,228738765,7590,7590,7590,7590,0
+20250324,163000,228738765,7590,7590,7590,7590,0
+20250324,162900,228738765,7590,7590,7590,7590,0
+20250324,162800,228738765,7590,7590,7590,7590,0
+20250324,162700,228738765,7590,7590,7590,7590,0
+20250324,162600,228738765,7590,7590,7590,7590,0
+20250324,162500,228738765,7590,7590,7590,7590,0
+20250324,162400,228738765,7590,7590,7590,7590,0
+20250324,162300,228738765,7590,7590,7590,7590,0
+20250324,162200,228738765,7590,7590,7590,7590,0
+20250324,162100,228738765,7590,7590,7590,7590,0
+20250324,162000,228738765,7590,7590,7590,7590,0
+20250324,161900,228738765,7590,7590,7590,7590,0
+20250324,161800,228738765,7590,7590,7590,7590,0
+20250324,161700,228738765,7590,7590,7590,7590,0
+20250324,161600,228738765,7590,7590,7590,7590,0
+20250324,161500,228738765,7590,7590,7590,7590,0
+20250324,161400,228738765,7590,7590,7590,7590,0
+20250324,161300,228738765,7590,7590,7590,7590,0
+20250324,161200,228738765,7590,7590,7590,7590,0
+20250324,161100,228738765,7590,7590,7590,7590,0
+20250324,161000,228738765,7590,7590,7590,7590,0
+20250324,160900,228738765,7590,7590,7590,7590,0
+20250324,160800,228738765,7590,7590,7590,7590,0
+20250324,160700,228738765,7590,7590,7590,7590,0
+20250324,160600,228738765,7590,7590,7590,7590,0
+20250324,160500,228738765,7590,7590,7590,7590,0
+20250324,160400,228738765,7590,7590,7590,7590,0
+20250324,160300,228738765,7590,7590,7590,7590,298
+20250324,160200,228738765,7590,7590,7590,7590,0
+20250324,160100,228738765,7590,7590,7590,7590,0
+20250324,160000,228738765,7590,7590,7590,7590,0
+20250324,155900,228738765,7590,7590,7590,7590,0
+20250324,155800,228738765,7590,7590,7590,7590,0
+20250324,155700,228738765,7590,7590,7590,7590,0
+20250324,155600,228738765,7590,7590,7590,7590,0
+20250324,155500,228738765,7590,7590,7590,7590,0
+20250324,155400,228738765,7590,7590,7590,7590,0
+20250324,155300,228738765,7590,7590,7590,7590,0
+20250324,155200,228738765,7590,7590,7590,7590,0
+20250324,155100,228738765,7590,7590,7590,7590,0
+20250324,155000,228738765,7590,7590,7590,7590,0
+20250324,154900,228738765,7590,7590,7590,7590,0
+20250324,154800,228738765,7590,7590,7590,7590,0
+20250324,154700,228738765,7590,7590,7590,7590,0
+20250324,154600,228738765,7590,7590,7590,7590,0
+20250324,154500,228738765,7590,7590,7590,7590,0
+20250324,154400,228738765,7590,7590,7590,7590,0
+20250324,154300,228738765,7590,7590,7590,7590,0
+20250324,154200,228738765,7590,7590,7590,7590,0
+20250324,154100,228738765,7590,7590,7590,7590,0
+20250324,154000,228738765,7590,7590,7590,7590,0
+20250324,153900,228738765,7590,7590,7590,7590,0
+20250324,153800,228738765,7590,7590,7590,7590,0
+20250324,153700,228738765,7590,7590,7590,7590,0
+20250324,153600,228738765,7590,7590,7590,7590,0
+20250324,153500,228738765,7590,7590,7590,7590,0
+20250324,153400,228738765,7590,7590,7590,7590,0
+20250324,153300,228738765,7590,7590,7590,7590,298
+20250324,153200,228738765,7590,7590,7590,7590,0
+20250324,153100,228738765,7590,7590,7590,7590,0
+20250324,153000,228738765,7590,7590,7590,7590,298
+20250324,152900,226476945,7580,7580,7580,7580,0
+20250324,152800,226476945,7580,7580,7580,7580,0
+20250324,152700,226476945,7580,7580,7580,7580,0
+20250324,152600,226476945,7580,7580,7580,7580,0
+20250324,152500,226476945,7580,7580,7580,7580,0
+20250324,152400,226476945,7580,7580,7580,7580,0
+20250324,152300,226476945,7580,7580,7580,7580,0
+20250324,152200,226476945,7580,7580,7580,7580,0
+20250324,152100,226476945,7580,7580,7580,7580,0
+20250324,152000,226476945,7580,7580,7580,7580,0
+20250324,151900,226476945,7580,7580,7580,7580,1
+20250324,151800,226469365,7580,7580,7580,7580,7
+20250324,151700,226416305,7580,7580,7580,7580,46
+20250324,151600,226067625,7580,7580,7580,7580,10
+20250324,151500,225991825,7600,7600,7600,7600,3
+20250324,151400,225969025,7580,7580,7580,7580,2
+20250324,151300,225953865,7580,7580,7580,7580,0
+20250324,151200,225953865,7580,7580,7580,7580,16
+20250324,151100,225832585,7580,7580,7580,7580,0
+20250324,151000,225832585,7580,7580,7580,7580,0
+20250324,150900,225832585,7580,7600,7600,7580,4
+20250324,150800,225802225,7570,7570,7570,7570,1
+20250324,150700,225794655,7570,7570,7570,7570,0
+20250324,150600,225794655,7570,7570,7570,7570,49
+20250324,150500,225423725,7570,7570,7570,7570,0
+20250324,150400,225423725,7570,7570,7570,7570,10
+20250324,150300,225348025,7570,7570,7570,7570,12
+20250324,150200,225257185,7570,7570,7570,7570,1
+20250324,150100,225249615,7560,7600,7600,7560,1050
+20250324,150000,217309615,7600,7600,7600,7600,0
+20250324,145900,217309615,7600,7600,7600,7600,0
+20250324,145800,217309615,7600,7600,7600,7600,0
+20250324,145700,217309615,7600,7590,7600,7590,135
+20250324,145600,216284615,7590,7590,7590,7590,0
+20250324,145500,216284615,7590,7590,7590,7590,0
+20250324,145400,216284615,7590,7590,7590,7590,0
+20250324,145300,216284615,7590,7590,7590,7590,0
+20250324,145200,216284615,7590,7590,7590,7590,0
+20250324,145100,216284615,7590,7590,7590,7590,0
+20250324,145000,216284615,7590,7590,7590,7590,0
+20250324,144900,216284615,7590,7580,7590,7560,1018
+20250324,144800,208580135,7580,7580,7580,7580,0
+20250324,144700,208580135,7580,7580,7580,7580,0
+20250324,144600,208580135,7580,7580,7580,7580,0
+20250324,144500,208580135,7580,7580,7580,7580,0
+20250324,144400,208580135,7580,7580,7580,7580,300
+20250324,144300,206306135,7580,7580,7580,7580,70
+20250324,144200,205775535,7580,7590,7590,7580,504
+20250324,144100,201951935,7590,7600,7600,7590,4
+20250324,144000,201921565,7610,7590,7610,7590,91
+20250324,143900,201230815,7590,7590,7590,7590,0
+20250324,143800,201230815,7590,7590,7590,7590,0
+20250324,143700,201230815,7590,7590,7590,7590,0
+20250324,143600,201230815,7590,7590,7590,7590,0
+20250324,143500,201230815,7590,7590,7590,7590,202
+20250324,143400,199697635,7610,7610,7610,7610,10
+20250324,143300,199621535,7610,7610,7610,7610,0
+20250324,143200,199621535,7610,7610,7610,7610,0
+20250324,143100,199621535,7610,7610,7610,7610,0
+20250324,143000,199621535,7610,7610,7610,7610,11
+20250324,142900,199537825,7580,7580,7580,7580,0
+20250324,142800,199537825,7580,7580,7580,7580,30
+20250324,142700,199310425,7590,7590,7590,7590,500
+20250324,142600,195515425,7590,7590,7590,7590,0
+20250324,142500,195515425,7590,7590,7590,7590,5
+20250324,142400,195477475,7610,7610,7610,7610,1
+20250324,142300,195469865,7580,7580,7580,7580,514
+20250324,142200,191573745,7580,7600,7600,7580,202
+20250324,142100,190041255,7590,7600,7600,7590,25
+20250324,142000,189851485,7630,7630,7630,7630,2
+20250324,141900,189836225,7630,7630,7630,7630,0
+20250324,141800,189836225,7630,7630,7630,7630,13
+20250324,141700,189737035,7630,7630,7630,7630,20
+20250324,141600,189584435,7630,7630,7630,7630,0
+20250324,141500,189584435,7630,7630,7630,7630,0
+20250324,141400,189584435,7630,7630,7630,7630,0
+20250324,141300,189584435,7630,7630,7630,7630,1
+20250324,141200,189576805,7600,7600,7600,7600,0
+20250324,141100,189576805,7600,7600,7600,7600,3
+20250324,141000,189554005,7630,7630,7630,7630,200
+20250324,140900,188028005,7610,7610,7610,7610,0
+20250324,140800,188028005,7610,7610,7610,7610,1
+20250324,140700,188020395,7630,7630,7630,7630,0
+20250324,140600,188020395,7630,7630,7630,7630,0
+20250324,140500,188020395,7630,7630,7630,7630,0
+20250324,140400,188020395,7630,7630,7630,7630,250
+20250324,140300,186112895,7630,7630,7630,7630,0
+20250324,140200,186112895,7630,7630,7630,7630,0
+20250324,140100,186112895,7630,7630,7630,7630,0
+20250324,140000,186112895,7630,7630,7630,7630,2
+20250324,135900,186097635,7620,7620,7620,7620,0
+20250324,135800,186097635,7620,7620,7620,7620,0
+20250324,135700,186097635,7620,7620,7620,7620,150
+20250324,135600,184954635,7620,7620,7620,7620,0
+20250324,135500,184954635,7620,7620,7620,7620,334
+20250324,135400,182409555,7610,7610,7610,7610,2
+20250324,135300,182394335,7620,7620,7620,7620,300
+20250324,135200,180108335,7620,7620,7620,7620,0
+20250324,135100,180108335,7620,7620,7620,7620,0
+20250324,135000,180108335,7620,7620,7620,7620,1
+20250324,134900,180100715,7580,7580,7580,7580,300
+20250324,134800,177826715,7580,7580,7580,7580,0
+20250324,134700,177826715,7580,7580,7580,7580,0
+20250324,134600,177826715,7580,7580,7580,7580,0
+20250324,134500,177826715,7580,7580,7580,7580,0
+20250324,134400,177826715,7580,7580,7580,7580,0
+20250324,134300,177826715,7580,7580,7580,7580,0
+20250324,134200,177826715,7580,7580,7580,7580,31
+20250324,134100,177591735,7620,7620,7620,7620,0
+20250324,134000,177591735,7620,7620,7620,7620,2
+20250324,133900,177576495,7580,7580,7580,7580,0
+20250324,133800,177576495,7580,7580,7580,7580,0
+20250324,133700,177576495,7580,7580,7580,7580,0
+20250324,133600,177576495,7580,7580,7580,7580,200
+20250324,133500,176060495,7580,7590,7590,7580,250
+20250324,133400,174163995,7590,7590,7590,7590,0
+20250324,133300,174163995,7590,7590,7590,7590,0
+20250324,133200,174163995,7590,7590,7590,7590,0
+20250324,133100,174163995,7590,7590,7590,7590,0
+20250324,133000,174163995,7590,7590,7590,7590,0
+20250324,132900,174163995,7590,7590,7590,7590,0
+20250324,132800,174163995,7590,7600,7600,7590,28
+20250324,132700,173951465,7590,7590,7590,7590,0
+20250324,132600,173951465,7590,7590,7590,7590,0
+20250324,132500,173951465,7590,7590,7590,7590,0
+20250324,132400,173951465,7590,7590,7590,7590,0
+20250324,132300,173951465,7590,7590,7590,7590,54
+20250324,132200,173541605,7630,7630,7630,7630,0
+20250324,132100,173541605,7630,7630,7630,7630,0
+20250324,132000,173541605,7630,7630,7630,7630,3
+20250324,131900,173518715,7590,7590,7590,7590,0
+20250324,131800,173518715,7590,7590,7590,7590,0
+20250324,131700,173518715,7590,7590,7590,7590,0
+20250324,131600,173518715,7590,7590,7590,7590,1
+20250324,131500,173511125,7610,7610,7610,7610,1005
+20250324,131400,165863075,7610,7610,7610,7610,5
+20250324,131300,165825025,7630,7630,7630,7630,0
+20250324,131200,165825025,7630,7630,7630,7630,0
+20250324,131100,165825025,7630,7630,7630,7630,1
+20250324,131000,165817395,7630,7630,7630,7630,0
+20250324,130900,165817395,7630,7630,7630,7630,0
+20250324,130800,165817395,7630,7630,7630,7630,0
+20250324,130700,165817395,7630,7630,7630,7630,1
+20250324,130600,165809765,7630,7630,7630,7630,0
+20250324,130500,165809765,7630,7630,7630,7630,0
+20250324,130400,165809765,7630,7630,7630,7630,1
+20250324,130300,165802135,7630,7630,7630,7630,1000
+20250324,130200,158172135,7630,7630,7630,7630,0
+20250324,130100,158172135,7630,7630,7630,7630,0
+20250324,130000,158172135,7630,7630,7630,7590,459
+20250324,125900,154687135,7630,7630,7630,7630,0
+20250324,125800,154687135,7630,7630,7630,7630,0
+20250324,125700,154687135,7630,7630,7630,7630,1
+20250324,125600,154679505,7600,7600,7600,7600,0
+20250324,125500,154679505,7600,7600,7600,7600,70
+20250324,125400,154147505,7630,7630,7630,7630,0
+20250324,125300,154147505,7630,7630,7630,7630,0
+20250324,125200,154147505,7630,7630,7630,7630,0
+20250324,125100,154147505,7630,7630,7630,7630,0
+20250324,125000,154147505,7630,7630,7630,7630,27
+20250324,124900,153941495,7600,7600,7600,7600,0
+20250324,124800,153941495,7600,7600,7600,7600,126
+20250324,124700,152983895,7600,7600,7600,7600,504
+20250324,124600,149153495,7600,7600,7600,7600,0
+20250324,124500,149153495,7600,7630,7630,7600,6
+20250324,124400,149107745,7600,7600,7600,7600,32
+20250324,124300,148864545,7630,7630,7630,7630,0
+20250324,124200,148864545,7630,7630,7630,7630,0
+20250324,124100,148864545,7630,7630,7630,7630,0
+20250324,124000,148864545,7630,7600,7630,7600,429
+20250324,123900,145603275,7600,7600,7600,7600,0
+20250324,123800,145603275,7600,7600,7600,7600,0
+20250324,123700,145603275,7600,7610,7610,7600,400
+20250324,123600,142563265,7620,7620,7620,7620,50
+20250324,123500,142182265,7620,7620,7620,7620,0
+20250324,123400,142182265,7620,7620,7620,7620,0
+20250324,123300,142182265,7620,7620,7620,7620,0
+20250324,123200,142182265,7620,7620,7620,7620,0
+20250324,123100,142182265,7620,7620,7620,7620,83
+20250324,123000,141549805,7630,7620,7630,7620,54
+20250324,122900,141138055,7640,7640,7640,7640,0
+20250324,122800,141138055,7640,7640,7640,7640,0
+20250324,122700,141138055,7640,7640,7640,7640,0
+20250324,122600,141138055,7640,7640,7640,7640,0
+20250324,122500,141138055,7640,7640,7640,7640,0
+20250324,122400,141138055,7640,7640,7640,7640,0
+20250324,122300,141138055,7640,7640,7640,7640,0
+20250324,122200,141138055,7640,7640,7640,7640,0
+20250324,122100,141138055,7640,7640,7640,7640,0
+20250324,122000,141138055,7640,7640,7640,7640,29
+20250324,121900,140916495,7630,7630,7630,7630,0
+20250324,121800,140916495,7630,7630,7630,7630,170
+20250324,121700,139619395,7620,7620,7620,7620,3
+20250324,121600,139596535,7630,7630,7630,7630,0
+20250324,121500,139596535,7630,7630,7630,7630,0
+20250324,121400,139596535,7630,7630,7630,7630,0
+20250324,121300,139596535,7630,7630,7630,7630,0
+20250324,121200,139596535,7630,7630,7630,7630,0
+20250324,121100,139596535,7630,7630,7630,7630,0
+20250324,121000,139596535,7630,7600,7630,7600,28
+20250324,120900,139382925,7620,7620,7620,7620,14
+20250324,120800,139276245,7620,7620,7620,7620,0
+20250324,120700,139276245,7620,7620,7620,7620,0
+20250324,120600,139276245,7620,7620,7620,7620,0
+20250324,120500,139276245,7620,7620,7620,7620,0
+20250324,120400,139276245,7620,7620,7620,7620,130
+20250324,120300,138285645,7620,7620,7620,7620,100
+20250324,120200,137523645,7620,7620,7620,7620,0
+20250324,120100,137523645,7620,7620,7620,7620,1
+20250324,120000,137516025,7600,7620,7620,7600,1029
+20250324,115900,129692565,7620,7620,7620,7620,750
+20250324,115800,123977565,7610,7610,7610,7610,5
+20250324,115700,123939515,7620,7620,7620,7620,0
+20250324,115600,123939515,7620,7610,7620,7610,33
+20250324,115500,123688375,7620,7620,7620,7620,0
+20250324,115400,123688375,7620,7620,7620,7620,0
+20250324,115300,123688375,7620,7620,7620,7620,0
+20250324,115200,123688375,7620,7620,7620,7620,0
+20250324,115100,123688375,7620,7620,7620,7620,0
+20250324,115000,123688375,7620,7620,7620,7620,27
+20250324,114900,123482635,7610,7610,7610,7610,0
+20250324,114800,123482635,7610,7610,7610,7610,0
+20250324,114700,123482635,7610,7610,7610,7610,0
+20250324,114600,123482635,7610,7610,7610,7610,0
+20250324,114500,123482635,7610,7610,7610,7610,231
+20250324,114400,121724725,7620,7620,7620,7620,0
+20250324,114300,121724725,7620,7620,7620,7620,0
+20250324,114200,121724725,7620,7620,7620,7620,0
+20250324,114100,121724725,7620,7620,7620,7620,34
+20250324,114000,121465645,7630,7620,7630,7620,59
+20250324,113900,121015775,7630,7630,7630,7630,0
+20250324,113800,121015775,7630,7630,7630,7630,0
+20250324,113700,121015775,7630,7630,7630,7630,0
+20250324,113600,121015775,7630,7630,7630,7630,0
+20250324,113500,121015775,7630,7630,7630,7630,21
+20250324,113400,120855545,7625,7620,7625,7620,16
+20250324,113300,120733600,7610,7610,7610,7610,0
+20250324,113200,120733600,7610,7610,7610,7610,0
+20250324,113100,120733600,7610,7610,7610,7610,0
+20250324,113000,120733600,7610,7620,7630,7610,428
+20250324,112900,117476040,7615,7615,7615,7615,0
+20250324,112800,117476040,7615,7615,7615,7615,0
+20250324,112700,117476040,7615,7610,7615,7600,601
+20250324,112600,112908415,7620,7620,7620,7620,0
+20250324,112500,112908415,7620,7620,7620,7620,0
+20250324,112400,112908415,7620,7620,7620,7620,0
+20250324,112300,112908415,7620,7620,7620,7620,0
+20250324,112200,112908415,7620,7620,7620,7620,0
+20250324,112100,112908415,7620,7620,7620,7620,0
+20250324,112000,112908415,7620,7615,7620,7615,31
+20250324,111900,112672340,7600,7600,7600,7600,0
+20250324,111800,112672340,7600,7600,7600,7600,5
+20250324,111700,112634340,7600,7600,7600,7600,32
+20250324,111600,112391140,7600,7600,7600,7600,900
+20250324,111500,105551140,7640,7640,7640,7640,0
+20250324,111400,105551140,7640,7640,7640,7640,0
+20250324,111300,105551140,7640,7640,7640,7640,0
+20250324,111200,105551140,7640,7640,7640,7640,0
+20250324,111100,105551140,7640,7640,7640,7640,1
+20250324,111000,105543500,7610,7640,7640,7610,30
+20250324,110900,105314330,7630,7630,7630,7630,0
+20250324,110800,105314330,7630,7630,7630,7630,0
+20250324,110700,105314330,7630,7630,7630,7630,0
+20250324,110600,105314330,7630,7630,7630,7630,0
+20250324,110500,105314330,7630,7630,7630,7630,10
+20250324,110400,105238030,7630,7630,7630,7630,1
+20250324,110300,105230400,7640,7640,7640,7640,1
+20250324,110200,105222760,7640,7640,7640,7640,0
+20250324,110100,105222760,7640,7610,7640,7605,3099
+20250324,110000,81639830,7625,7620,7640,7610,51
+20250324,105900,81250740,7600,7600,7600,7600,0
+20250324,105800,81250740,7600,7600,7600,7600,0
+20250324,105700,81250740,7600,7600,7600,7600,0
+20250324,105600,81250740,7600,7600,7600,7600,10
+20250324,105500,81174740,7600,7600,7600,7600,0
+20250324,105400,81174740,7600,7600,7600,7600,1
+20250324,105300,81167140,7600,7600,7600,7600,306
+20250324,105200,78841540,7590,7590,7590,7590,0
+20250324,105100,78841540,7590,7600,7600,7590,2000
+20250324,105000,63660050,7600,7620,7620,7600,1300
+20250324,104900,53777010,7640,7640,7640,7640,0
+20250324,104800,53777010,7640,7640,7640,7640,0
+20250324,104700,53777010,7640,7640,7640,7640,1
+20250324,104600,53769370,7610,7610,7610,7610,0
+20250324,104500,53769370,7610,7610,7610,7610,1
+20250324,104400,53761760,7640,7640,7640,7640,0
+20250324,104300,53761760,7640,7640,7640,7640,0
+20250324,104200,53761760,7640,7640,7640,7640,0
+20250324,104100,53761760,7640,7640,7640,7640,0
+20250324,104000,53761760,7640,7620,7640,7620,6
+20250324,103900,53716000,7620,7620,7620,7620,0
+20250324,103800,53716000,7620,7620,7620,7620,100
+20250324,103700,52954000,7620,7630,7630,7620,6
+20250324,103600,52908260,7640,7640,7640,7640,0
+20250324,103500,52908260,7640,7640,7640,7640,0
+20250324,103400,52908260,7640,7640,7640,7640,84
+20250324,103300,52266500,7630,7630,7630,7630,0
+20250324,103200,52266500,7630,7630,7630,7630,0
+20250324,103100,52266500,7630,7630,7630,7630,0
+20250324,103000,52266500,7630,7630,7630,7630,46
+20250324,102900,51915520,7630,7630,7630,7630,0
+20250324,102800,51915520,7630,7630,7630,7630,0
+20250324,102700,51915520,7630,7630,7630,7630,0
+20250324,102600,51915520,7630,7620,7640,7620,751
+20250324,102500,46192380,7620,7640,7640,7620,301
+20250324,102400,43898740,7640,7640,7640,7640,1
+20250324,102300,43891100,7640,7640,7640,7640,0
+20250324,102200,43891100,7640,7640,7640,7640,1
+20250324,102100,43883460,7640,7640,7640,7640,0
+20250324,102000,43883460,7640,7640,7640,7640,2
+20250324,101900,43868180,7630,7630,7630,7630,80
+20250324,101800,43257780,7630,7630,7630,7630,0
+20250324,101700,43257780,7630,7630,7630,7630,16
+20250324,101600,43135700,7630,7630,7630,7630,0
+20250324,101500,43135700,7630,7630,7630,7630,0
+20250324,101400,43135700,7630,7630,7630,7630,0
+20250324,101300,43135700,7630,7630,7630,7630,0
+20250324,101200,43135700,7630,7620,7630,7620,130
+20250324,101100,42145090,7610,7610,7610,7610,32
+20250324,101000,41901570,7630,7610,7630,7610,29
+20250324,100900,41680320,7630,7630,7630,7630,0
+20250324,100800,41680320,7630,7630,7630,7630,0
+20250324,100700,41680320,7630,7630,7630,7630,0
+20250324,100600,41680320,7630,7630,7630,7630,0
+20250324,100500,41680320,7630,7630,7630,7630,0
+20250324,100400,41680320,7630,7630,7630,7630,0
+20250324,100300,41680320,7630,7630,7630,7630,7
+20250324,100200,41626910,7630,7630,7630,7630,0
+20250324,100100,41626910,7630,7630,7630,7630,1
+20250324,100000,41619280,7630,7630,7630,7630,2
+20250324,095900,41604020,7600,7600,7600,7600,0
+20250324,095800,41604020,7600,7610,7610,7600,445
+20250324,095700,38221630,7610,7620,7620,7610,33
+20250324,095600,37970470,7620,7620,7620,7620,0
+20250324,095500,37970470,7620,7620,7620,7620,4
+20250324,095400,37939990,7620,7620,7620,7620,0
+20250324,095300,37939990,7620,7620,7620,7620,0
+20250324,095200,37939990,7620,7620,7620,7620,6
+20250324,095100,37894270,7620,7600,7620,7600,157
+20250324,095000,36699650,7610,7610,7610,7610,0
+20250324,094900,36699650,7610,7610,7610,7610,0
+20250324,094800,36699650,7610,7610,7610,7610,20
+20250324,094700,36547450,7630,7630,7630,7630,0
+20250324,094600,36547450,7630,7620,7630,7620,22
+20250324,094500,36379790,7630,7630,7630,7630,0
+20250324,094400,36379790,7630,7630,7630,7630,0
+20250324,094300,36379790,7630,7650,7650,7630,860
+20250324,094200,29817350,7650,7650,7650,7650,1
+20250324,094100,29809700,7650,7650,7650,7650,1
+20250324,094000,29802050,7650,7650,7650,7650,2
+20250324,093900,29786750,7650,7650,7650,7650,0
+20250324,093800,29786750,7650,7650,7650,7650,4
+20250324,093700,29756150,7650,7650,7650,7650,0
+20250324,093600,29756150,7650,7650,7650,7650,0
+20250324,093500,29756150,7650,7650,7650,7650,0
+20250324,093400,29756150,7650,7650,7650,7650,1
+20250324,093300,29748500,7650,7650,7650,7650,0
+20250324,093200,29748500,7650,7650,7650,7650,1
+20250324,093100,29740850,7630,7630,7630,7630,0
+20250324,093000,29740850,7630,7630,7630,7630,0
+20250324,092900,29740850,7630,7630,7630,7630,6
+20250324,092800,29695070,7630,7630,7630,7630,20
+20250324,092700,29542470,7600,7600,7600,7600,1
+20250324,092600,29534870,7650,7650,7650,7650,0
+20250324,092500,29534870,7650,7650,7650,7650,0
+20250324,092400,29534870,7650,7600,7650,7600,408
+20250324,092300,26434020,7600,7610,7610,7590,1100
+20250324,092200,18077970,7610,7610,7610,7610,28
+20250324,092100,17864890,7650,7650,7650,7650,0
+20250324,092000,17864890,7650,7650,7650,7650,2
+20250324,091900,17849590,7610,7610,7610,7610,0
+20250324,091800,17849590,7610,7610,7610,7610,0
+20250324,091700,17849590,7610,7610,7610,7610,2
+20250324,091600,17834370,7600,7600,7600,7600,0
+20250324,091500,17834370,7600,7600,7600,7600,0
+20250324,091400,17834370,7600,7600,7600,7600,0
+20250324,091300,17834370,7600,7630,7630,7600,402
+20250324,091200,14777380,7630,7630,7630,7630,1
+20250324,091100,14769750,7630,7630,7630,7630,15
+20250324,091000,14655300,7630,7630,7630,7630,10
+20250324,090900,14579000,7650,7650,7650,7650,0
+20250324,090800,14579000,7650,7650,7650,7650,0
+20250324,090700,14579000,7650,7650,7650,7650,0
+20250324,090600,14579000,7650,7650,7650,7650,35
+20250324,090500,14311250,7610,7610,7610,7610,0
+20250324,090400,14311250,7610,7610,7610,7610,123
+20250324,090300,13375220,7600,7610,7620,7600,702
+20250324,090200,8039600,7610,7610,7610,7610,223
+20250324,090100,6342570,7610,7620,7620,7610,216
+20250324,090000,4697680,7660,7650,7660,7620,615

001230/min/candle-20250325.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183300,208596250,7520,7520,7520,7520,219
+20250325,183200,208596250,7520,7520,7520,7520,0
+20250325,183100,208596250,7520,7520,7520,7520,0
+20250325,183000,208596250,7520,7520,7520,7520,0
+20250325,182900,208596250,7520,7520,7520,7520,0
+20250325,182800,208596250,7520,7520,7520,7520,0
+20250325,182700,208596250,7520,7520,7520,7520,0
+20250325,182600,208596250,7520,7520,7520,7520,0
+20250325,182500,208596250,7520,7520,7520,7520,0
+20250325,182400,208596250,7520,7520,7520,7520,0
+20250325,182300,208596250,7520,7520,7520,7520,0
+20250325,182200,208596250,7520,7520,7520,7520,0
+20250325,182100,208596250,7520,7520,7520,7520,0
+20250325,182000,208596250,7520,7520,7520,7520,0
+20250325,181900,208596250,7520,7520,7520,7520,0
+20250325,181800,208596250,7520,7520,7520,7520,0
+20250325,181700,208596250,7520,7520,7520,7520,0
+20250325,181600,208596250,7520,7520,7520,7520,0
+20250325,181500,208596250,7520,7520,7520,7520,0
+20250325,181400,208596250,7520,7520,7520,7520,0
+20250325,181300,208596250,7520,7520,7520,7520,0
+20250325,181200,208596250,7520,7520,7520,7520,0
+20250325,181100,208596250,7520,7520,7520,7520,0
+20250325,181000,208596250,7520,7520,7520,7520,0
+20250325,180900,208596250,7520,7520,7520,7520,0
+20250325,180800,208596250,7520,7520,7520,7520,0
+20250325,180700,208596250,7520,7520,7520,7520,0
+20250325,180600,208596250,7520,7520,7520,7520,0
+20250325,180500,208596250,7520,7520,7520,7520,0
+20250325,180400,208596250,7520,7520,7520,7520,0
+20250325,180300,208596250,7520,7520,7520,7520,219
+20250325,180200,208596250,7520,7520,7520,7520,0
+20250325,180100,208596250,7520,7520,7520,7520,0
+20250325,180000,208596250,7520,7520,7520,7520,0
+20250325,175900,208596250,7520,7520,7520,7520,0
+20250325,175800,208596250,7520,7520,7520,7520,0
+20250325,175700,208596250,7520,7520,7520,7520,0
+20250325,175600,208596250,7520,7520,7520,7520,0
+20250325,175500,208596250,7520,7520,7520,7520,0
+20250325,175400,208596250,7520,7520,7520,7520,0
+20250325,175300,208596250,7520,7520,7520,7520,0
+20250325,175200,208596250,7520,7520,7520,7520,0
+20250325,175100,208596250,7520,7520,7520,7520,0
+20250325,175000,208596250,7520,7520,7520,7520,0
+20250325,174900,208596250,7520,7520,7520,7520,0
+20250325,174800,208596250,7520,7520,7520,7520,0
+20250325,174700,208596250,7520,7520,7520,7520,0
+20250325,174600,208596250,7520,7520,7520,7520,0
+20250325,174500,208596250,7520,7520,7520,7520,0
+20250325,174400,208596250,7520,7520,7520,7520,0
+20250325,174300,208596250,7520,7520,7520,7520,0
+20250325,174200,208596250,7520,7520,7520,7520,0
+20250325,174100,208596250,7520,7520,7520,7520,0
+20250325,174000,208596250,7520,7520,7520,7520,0
+20250325,173900,208596250,7520,7520,7520,7520,0
+20250325,173800,208596250,7520,7520,7520,7520,0
+20250325,173700,208596250,7520,7520,7520,7520,0
+20250325,173600,208596250,7520,7520,7520,7520,0
+20250325,173500,208596250,7520,7520,7520,7520,0
+20250325,173400,208596250,7520,7520,7520,7520,0
+20250325,173300,208596250,7520,7520,7520,7520,219
+20250325,173200,208596250,7520,7520,7520,7520,0
+20250325,173100,208596250,7520,7520,7520,7520,0
+20250325,173000,208596250,7520,7520,7520,7520,0
+20250325,172900,208596250,7520,7520,7520,7520,0
+20250325,172800,208596250,7520,7520,7520,7520,0
+20250325,172700,208596250,7520,7520,7520,7520,0
+20250325,172600,208596250,7520,7520,7520,7520,0
+20250325,172500,208596250,7520,7520,7520,7520,0
+20250325,172400,208596250,7520,7520,7520,7520,0
+20250325,172300,208596250,7520,7520,7520,7520,0
+20250325,172200,208596250,7520,7520,7520,7520,0
+20250325,172100,208596250,7520,7520,7520,7520,0
+20250325,172000,208596250,7520,7520,7520,7520,0
+20250325,171900,208596250,7520,7520,7520,7520,0
+20250325,171800,208596250,7520,7520,7520,7520,0
+20250325,171700,208596250,7520,7520,7520,7520,0
+20250325,171600,208596250,7520,7520,7520,7520,0
+20250325,171500,208596250,7520,7520,7520,7520,0
+20250325,171400,208596250,7520,7520,7520,7520,0
+20250325,171300,208596250,7520,7520,7520,7520,0
+20250325,171200,208596250,7520,7520,7520,7520,0
+20250325,171100,208596250,7520,7520,7520,7520,0
+20250325,171000,208596250,7520,7520,7520,7520,0
+20250325,170900,208596250,7520,7520,7520,7520,0
+20250325,170800,208596250,7520,7520,7520,7520,0
+20250325,170700,208596250,7520,7520,7520,7520,0
+20250325,170600,208596250,7520,7520,7520,7520,0
+20250325,170500,208596250,7520,7520,7520,7520,0
+20250325,170400,208596250,7520,7520,7520,7520,0
+20250325,170300,208596250,7520,7520,7520,7520,219
+20250325,170200,208596250,7520,7520,7520,7520,0
+20250325,170100,208596250,7520,7520,7520,7520,0
+20250325,170000,208596250,7520,7520,7520,7520,0
+20250325,165900,208596250,7520,7520,7520,7520,0
+20250325,165800,208596250,7520,7520,7520,7520,0
+20250325,165700,208596250,7520,7520,7520,7520,0
+20250325,165600,208596250,7520,7520,7520,7520,0
+20250325,165500,208596250,7520,7520,7520,7520,0
+20250325,165400,208596250,7520,7520,7520,7520,0
+20250325,165300,208596250,7520,7520,7520,7520,0
+20250325,165200,208596250,7520,7520,7520,7520,0
+20250325,165100,208596250,7520,7520,7520,7520,0
+20250325,165000,208596250,7520,7520,7520,7520,0
+20250325,164900,208596250,7520,7520,7520,7520,0
+20250325,164800,208596250,7520,7520,7520,7520,0
+20250325,164700,208596250,7520,7520,7520,7520,0
+20250325,164600,208596250,7520,7520,7520,7520,0
+20250325,164500,208596250,7520,7520,7520,7520,0
+20250325,164400,208596250,7520,7520,7520,7520,0
+20250325,164300,208596250,7520,7520,7520,7520,0
+20250325,164200,208596250,7520,7520,7520,7520,0
+20250325,164100,208596250,7520,7520,7520,7520,0
+20250325,164000,208596250,7520,7520,7520,7520,0
+20250325,163900,208596250,7520,7520,7520,7520,0
+20250325,163800,208596250,7520,7520,7520,7520,0
+20250325,163700,208596250,7520,7520,7520,7520,0
+20250325,163600,208596250,7520,7520,7520,7520,0
+20250325,163500,208596250,7520,7520,7520,7520,0
+20250325,163400,208596250,7520,7520,7520,7520,0
+20250325,163300,208596250,7520,7520,7520,7520,219
+20250325,163200,208596250,7520,7520,7520,7520,0
+20250325,163100,208596250,7520,7520,7520,7520,0
+20250325,163000,208596250,7520,7520,7520,7520,0
+20250325,162900,208596250,7520,7520,7520,7520,0
+20250325,162800,208596250,7520,7520,7520,7520,0
+20250325,162700,208596250,7520,7520,7520,7520,0
+20250325,162600,208596250,7520,7520,7520,7520,0
+20250325,162500,208596250,7520,7520,7520,7520,0
+20250325,162400,208596250,7520,7520,7520,7520,0
+20250325,162300,208596250,7520,7520,7520,7520,0
+20250325,162200,208596250,7520,7520,7520,7520,0
+20250325,162100,208596250,7520,7520,7520,7520,0
+20250325,162000,208596250,7520,7520,7520,7520,0
+20250325,161900,208596250,7520,7520,7520,7520,0
+20250325,161800,208596250,7520,7520,7520,7520,0
+20250325,161700,208596250,7520,7520,7520,7520,0
+20250325,161600,208596250,7520,7520,7520,7520,0
+20250325,161500,208596250,7520,7520,7520,7520,0
+20250325,161400,208596250,7520,7520,7520,7520,0
+20250325,161300,208596250,7520,7520,7520,7520,0
+20250325,161200,208596250,7520,7520,7520,7520,0
+20250325,161100,208596250,7520,7520,7520,7520,0
+20250325,161000,208596250,7520,7520,7520,7520,0
+20250325,160900,208596250,7520,7520,7520,7520,0
+20250325,160800,208596250,7520,7520,7520,7520,0
+20250325,160700,208596250,7520,7520,7520,7520,0
+20250325,160600,208596250,7520,7520,7520,7520,0
+20250325,160500,208596250,7520,7520,7520,7520,0
+20250325,160400,208596250,7520,7520,7520,7520,0
+20250325,160300,208596250,7520,7520,7520,7520,219
+20250325,160200,208596250,7520,7520,7520,7520,0
+20250325,160100,208596250,7520,7520,7520,7520,0
+20250325,160000,208596250,7520,7520,7520,7520,0
+20250325,155900,208596250,7520,7520,7520,7520,0
+20250325,155800,208596250,7520,7520,7520,7520,0
+20250325,155700,208596250,7520,7520,7520,7520,0
+20250325,155600,208596250,7520,7520,7520,7520,0
+20250325,155500,208596250,7520,7520,7520,7520,0
+20250325,155400,208596250,7520,7520,7520,7520,0
+20250325,155300,208596250,7520,7520,7520,7520,0
+20250325,155200,208596250,7520,7520,7520,7520,0
+20250325,155100,208596250,7520,7520,7520,7520,0
+20250325,155000,208596250,7520,7520,7520,7520,0
+20250325,154900,208596250,7520,7520,7520,7520,0
+20250325,154800,208596250,7520,7520,7520,7520,0
+20250325,154700,208596250,7520,7520,7520,7520,0
+20250325,154600,208596250,7520,7520,7520,7520,0
+20250325,154500,208596250,7520,7520,7520,7520,0
+20250325,154400,208596250,7520,7520,7520,7520,0
+20250325,154300,208596250,7520,7520,7520,7520,0
+20250325,154200,208596250,7520,7520,7520,7520,0
+20250325,154100,208596250,7520,7520,7520,7520,0
+20250325,154000,208596250,7520,7520,7520,7520,0
+20250325,153900,208596250,7520,7520,7520,7520,0
+20250325,153800,208596250,7520,7520,7520,7520,0
+20250325,153700,208596250,7520,7520,7520,7520,0
+20250325,153600,208596250,7520,7520,7520,7520,0
+20250325,153500,208596250,7520,7520,7520,7520,0
+20250325,153400,208596250,7520,7520,7520,7520,0
+20250325,153300,208596250,7520,7520,7520,7520,219
+20250325,153200,208596250,7520,7520,7520,7520,0
+20250325,153100,208596250,7520,7520,7520,7520,0
+20250325,153000,208596250,7520,7520,7520,7520,219
+20250325,152900,206949370,7510,7510,7510,7510,0
+20250325,152800,206949370,7510,7510,7510,7510,0
+20250325,152700,206949370,7510,7510,7510,7510,0
+20250325,152600,206949370,7510,7510,7510,7510,0
+20250325,152500,206949370,7510,7510,7510,7510,0
+20250325,152400,206949370,7510,7510,7510,7510,0
+20250325,152300,206949370,7510,7510,7510,7510,0
+20250325,152200,206949370,7510,7510,7510,7510,0
+20250325,152100,206949370,7510,7510,7510,7510,0
+20250325,152000,206949370,7510,7510,7510,7510,0
+20250325,151900,206949370,7510,7510,7510,7510,0
+20250325,151800,206949370,7510,7510,7510,7510,0
+20250325,151700,206949370,7510,7510,7510,7510,1
+20250325,151600,206941860,7510,7510,7510,7510,1
+20250325,151500,206934350,7520,7500,7520,7500,264
+20250325,151400,204954330,7520,7520,7520,7520,0
+20250325,151300,204954330,7520,7510,7520,7510,41
+20250325,151200,204646320,7510,7510,7510,7510,69
+20250325,151100,204128130,7510,7510,7510,7510,0
+20250325,151000,204128130,7510,7510,7510,7510,0
+20250325,150900,204128130,7510,7515,7515,7510,457
+20250325,150800,200696010,7520,7520,7520,7520,0
+20250325,150700,200696010,7520,7520,7520,7520,0
+20250325,150600,200696010,7520,7520,7520,7520,0
+20250325,150500,200696010,7520,7520,7520,7520,0
+20250325,150400,200696010,7520,7520,7520,7520,0
+20250325,150300,200696010,7520,7520,7520,7520,8
+20250325,150200,200635850,7520,7520,7520,7520,5
+20250325,150100,200598250,7515,7515,7515,7515,0
+20250325,150000,200598250,7515,7515,7515,7515,0
+20250325,145900,200598250,7515,7515,7515,7515,28
+20250325,145800,200387830,7515,7515,7515,7515,0
+20250325,145700,200387830,7515,7515,7515,7515,14
+20250325,145600,200282620,7510,7510,7510,7510,123
+20250325,145500,199358890,7505,7505,7505,7505,0
+20250325,145400,199358890,7505,7505,7505,7505,2
+20250325,145300,199343880,7505,7505,7505,7505,0
+20250325,145200,199343880,7505,7505,7505,7505,1
+20250325,145100,199336375,7510,7510,7510,7510,0
+20250325,145000,199336375,7510,7510,7510,7510,0
+20250325,144900,199336375,7510,7510,7510,7510,0
+20250325,144800,199336375,7510,7510,7510,7510,0
+20250325,144700,199336375,7510,7510,7510,7510,0
+20250325,144600,199336375,7510,7510,7510,7510,30
+20250325,144500,199111075,7505,7505,7505,7505,0
+20250325,144400,199111075,7505,7505,7505,7505,75
+20250325,144300,198548200,7510,7510,7510,7510,2
+20250325,144200,198533180,7500,7500,7500,7500,0
+20250325,144100,198533180,7500,7500,7500,7500,0
+20250325,144000,198533180,7500,7500,7500,7500,134
+20250325,143900,197528180,7500,7500,7500,7500,2
+20250325,143800,197513180,7500,7500,7500,7500,0
+20250325,143700,197513180,7500,7500,7500,7500,99
+20250325,143600,196770680,7500,7500,7500,7500,30
+20250325,143500,196545680,7500,7500,7500,7500,1
+20250325,143400,196538180,7500,7490,7500,7490,16
+20250325,143300,196418280,7490,7490,7490,7490,1000
+20250325,143200,188928280,7490,7490,7490,7490,0
+20250325,143100,188928280,7490,7490,7490,7490,0
+20250325,143000,188928280,7490,7490,7490,7490,0
+20250325,142900,188928280,7490,7500,7500,7490,200
+20250325,142800,187429260,7510,7510,7510,7510,0
+20250325,142700,187429260,7510,7500,7510,7500,10
+20250325,142600,187354180,7510,7500,7510,7490,1069
+20250325,142500,179339830,7510,7510,7510,7510,1
+20250325,142400,179332320,7510,7510,7510,7510,10
+20250325,142300,179257220,7510,7520,7520,7510,310
+20250325,142200,176929020,7530,7530,7530,7530,0
+20250325,142100,176929020,7530,7530,7530,7530,0
+20250325,142000,176929020,7530,7530,7530,7530,0
+20250325,141900,176929020,7530,7530,7530,7530,0
+20250325,141800,176929020,7530,7510,7530,7510,57
+20250325,141700,176500710,7510,7510,7510,7510,84
+20250325,141600,175869870,7500,7500,7500,7500,0
+20250325,141500,175869870,7500,7500,7500,7500,55
+20250325,141400,175457370,7510,7510,7510,7510,0
+20250325,141300,175457370,7510,7510,7510,7510,10
+20250325,141200,175382270,7510,7510,7510,7510,0
+20250325,141100,175382270,7510,7510,7510,7510,0
+20250325,141000,175382270,7510,7510,7510,7510,8
+20250325,140900,175322190,7500,7500,7500,7500,0
+20250325,140800,175322190,7500,7500,7500,7500,104
+20250325,140700,174542190,7500,7500,7500,7500,200
+20250325,140600,173042190,7510,7510,7510,7510,0
+20250325,140500,173042190,7510,7510,7510,7510,5
+20250325,140400,173004640,7510,7510,7510,7510,0
+20250325,140300,173004640,7510,7510,7510,7510,424
+20250325,140200,169820400,7520,7520,7520,7520,0
+20250325,140100,169820400,7520,7530,7530,7520,53
+20250325,140000,169421830,7530,7530,7530,7530,1
+20250325,135900,169414300,7530,7530,7530,7530,50
+20250325,135800,169037800,7520,7520,7520,7520,0
+20250325,135700,169037800,7520,7520,7520,7520,10
+20250325,135600,168962600,7520,7520,7520,7520,27
+20250325,135500,168759560,7530,7530,7530,7530,2
+20250325,135400,168744500,7530,7530,7530,7530,0
+20250325,135300,168744500,7530,7530,7530,7530,0
+20250325,135200,168744500,7530,7530,7530,7530,0
+20250325,135100,168744500,7530,7530,7530,7530,30
+20250325,135000,168518600,7520,7520,7520,7520,10
+20250325,134900,168443400,7510,7510,7510,7510,0
+20250325,134800,168443400,7510,7510,7510,7510,0
+20250325,134700,168443400,7510,7510,7510,7510,0
+20250325,134600,168443400,7510,7510,7510,7510,0
+20250325,134500,168443400,7510,7510,7530,7510,125
+20250325,134400,167504050,7510,7510,7510,7510,30
+20250325,134300,167278750,7510,7510,7510,7510,0
+20250325,134200,167278750,7510,7510,7510,7510,0
+20250325,134100,167278750,7510,7510,7510,7510,44
+20250325,134000,166948310,7510,7500,7510,7490,95
+20250325,133900,166235590,7500,7500,7500,7500,0
+20250325,133800,166235590,7500,7500,7500,7500,0
+20250325,133700,166235590,7500,7500,7500,7500,214
+20250325,133600,164630590,7500,7500,7500,7500,101
+20250325,133500,163873090,7500,7500,7500,7500,2
+20250325,133400,163858090,7500,7500,7500,7500,160
+20250325,133300,162658090,7500,7500,7500,7500,2482
+20250325,133200,144043090,7510,7510,7510,7510,0
+20250325,133100,144043090,7510,7510,7510,7510,0
+20250325,133000,144043090,7510,7510,7510,7510,77
+20250325,132900,143464820,7550,7550,7550,7550,0
+20250325,132800,143464820,7550,7550,7550,7550,1
+20250325,132700,143457270,7500,7500,7500,7500,0
+20250325,132600,143457270,7500,7510,7510,7500,253
+20250325,132500,141558300,7510,7510,7510,7510,3
+20250325,132400,141535770,7550,7550,7550,7550,10
+20250325,132300,141460270,7560,7560,7560,7560,0
+20250325,132200,141460270,7560,7560,7560,7560,0
+20250325,132100,141460270,7560,7510,7560,7500,1013
+20250325,132000,133861590,7560,7560,7560,7560,0
+20250325,131900,133861590,7560,7560,7560,7560,0
+20250325,131800,133861590,7560,7560,7560,7560,0
+20250325,131700,133861590,7560,7560,7560,7560,0
+20250325,131600,133861590,7560,7560,7560,7560,0
+20250325,131500,133861590,7560,7560,7560,7560,0
+20250325,131400,133861590,7560,7510,7560,7500,361
+20250325,131300,131152750,7560,7560,7560,7560,1
+20250325,131200,131145190,7510,7530,7560,7510,157
+20250325,131100,129964290,7530,7510,7530,7510,3
+20250325,131000,129941740,7510,7530,7530,7510,3173
+20250325,130900,106098050,7560,7560,7560,7560,0
+20250325,130800,106098050,7560,7560,7560,7560,0
+20250325,130700,106098050,7560,7560,7560,7560,0
+20250325,130600,106098050,7560,7560,7560,7560,0
+20250325,130500,106098050,7560,7560,7560,7560,0
+20250325,130400,106098050,7560,7560,7560,7560,0
+20250325,130300,106098050,7560,7560,7560,7560,0
+20250325,130200,106098050,7560,7530,7560,7530,8
+20250325,130100,106037660,7560,7560,7560,7560,1
+20250325,130000,106030100,7560,7560,7560,7560,24
+20250325,125900,105848660,7530,7530,7530,7530,0
+20250325,125800,105848660,7530,7540,7540,7530,16
+20250325,125700,105728030,7540,7540,7540,7540,2
+20250325,125600,105712950,7560,7560,7560,7560,1
+20250325,125500,105705390,7530,7530,7530,7530,1
+20250325,125400,105697860,7530,7530,7530,7530,0
+20250325,125300,105697860,7530,7530,7530,7530,3
+20250325,125200,105675270,7530,7530,7530,7530,0
+20250325,125100,105675270,7530,7530,7530,7530,1
+20250325,125000,105667740,7560,7540,7560,7540,24
+20250325,124900,105486460,7540,7530,7540,7530,187
+20250325,124800,104078340,7530,7530,7530,7530,1
+20250325,124700,104070810,7530,7530,7530,7530,0
+20250325,124600,104070810,7530,7530,7530,7530,23
+20250325,124500,103897620,7520,7520,7520,7520,1
+20250325,124400,103890100,7560,7560,7560,7560,0
+20250325,124300,103890100,7560,7560,7560,7560,0
+20250325,124200,103890100,7560,7560,7560,7560,0
+20250325,124100,103890100,7560,7560,7560,7560,0
+20250325,124000,103890100,7560,7550,7560,7550,24
+20250325,123900,103708800,7530,7530,7530,7530,345
+20250325,123800,101110950,7530,7530,7530,7530,1
+20250325,123700,101103420,7540,7540,7540,7540,0
+20250325,123600,101103420,7540,7550,7550,7540,2
+20250325,123500,101088330,7530,7540,7540,7530,3
+20250325,123400,101065730,7540,7540,7540,7540,0
+20250325,123300,101065730,7540,7540,7540,7540,20
+20250325,123200,100914930,7530,7530,7530,7530,0
+20250325,123100,100914930,7530,7530,7530,7530,1
+20250325,123000,100907400,7550,7540,7550,7540,69
+20250325,122900,100386900,7550,7550,7550,7550,0
+20250325,122800,100386900,7550,7530,7550,7530,2
+20250325,122700,100371820,7540,7540,7540,7540,0
+20250325,122600,100371820,7540,7540,7540,7540,0
+20250325,122500,100371820,7540,7540,7540,7540,20
+20250325,122400,100221020,7560,7560,7560,7560,0
+20250325,122300,100221020,7560,7560,7560,7560,0
+20250325,122200,100221020,7560,7560,7560,7560,0
+20250325,122100,100221020,7560,7520,7560,7520,14
+20250325,122000,100115220,7560,7540,7560,7540,25
+20250325,121900,99926460,7540,7540,7540,7540,0
+20250325,121800,99926460,7540,7520,7540,7520,27
+20250325,121700,99722900,7540,7540,7540,7540,0
+20250325,121600,99722900,7540,7540,7540,7530,188
+20250325,121500,98307140,7540,7540,7540,7540,1
+20250325,121400,98299600,7540,7540,7540,7540,0
+20250325,121300,98299600,7540,7540,7540,7540,0
+20250325,121200,98299600,7540,7540,7540,7540,0
+20250325,121100,98299600,7540,7540,7540,7540,10
+20250325,121000,98224200,7560,7560,7560,7560,25
+20250325,120900,98035200,7530,7530,7530,7530,0
+20250325,120800,98035200,7530,7530,7530,7530,1
+20250325,120700,98027670,7530,7530,7530,7530,0
+20250325,120600,98027670,7530,7530,7530,7530,0
+20250325,120500,98027670,7530,7530,7530,7530,1
+20250325,120400,98020140,7560,7560,7560,7560,0
+20250325,120300,98020140,7560,7560,7560,7560,0
+20250325,120200,98020140,7560,7560,7560,7560,0
+20250325,120100,98020140,7560,7560,7560,7560,2
+20250325,120000,98005020,7560,7560,7560,7560,25
+20250325,115900,97816020,7530,7530,7530,7530,0
+20250325,115800,97816020,7530,7530,7530,7530,2
+20250325,115700,97800960,7540,7560,7560,7530,17
+20250325,115600,97672670,7560,7560,7560,7560,0
+20250325,115500,97672670,7560,7560,7560,7560,0
+20250325,115400,97672670,7560,7560,7560,7560,0
+20250325,115300,97672670,7560,7560,7560,7560,0
+20250325,115200,97672670,7560,7560,7560,7560,0
+20250325,115100,97672670,7560,7560,7560,7560,0
+20250325,115000,97672670,7560,7560,7560,7560,25
+20250325,114900,97483670,7560,7530,7560,7520,646
+20250325,114800,92622850,7530,7540,7540,7530,7
+20250325,114700,92570080,7530,7530,7530,7530,102
+20250325,114600,91802020,7530,7530,7530,7530,0
+20250325,114500,91802020,7530,7540,7540,7530,2
+20250325,114400,91786950,7530,7530,7530,7530,0
+20250325,114300,91786950,7530,7530,7530,7530,1
+20250325,114200,91779420,7530,7530,7530,7530,0
+20250325,114100,91779420,7530,7560,7560,7530,2
+20250325,114000,91764330,7560,7560,7560,7560,25
+20250325,113900,91575330,7530,7530,7530,7530,75
+20250325,113800,91010580,7560,7560,7560,7560,0
+20250325,113700,91010580,7560,7560,7560,7560,1
+20250325,113600,91003020,7530,7530,7530,7530,0
+20250325,113500,91003020,7530,7530,7530,7530,1
+20250325,113400,90995490,7530,7560,7560,7530,248
+20250325,113300,89128020,7530,7530,7530,7530,16
+20250325,113200,89007540,7530,7530,7530,7530,1
+20250325,113100,89000010,7540,7540,7540,7530,1501
+20250325,113000,77682480,7550,7600,7600,7550,802
+20250325,112900,71626130,7600,7600,7600,7600,0
+20250325,112800,71626130,7600,7550,7600,7550,3
+20250325,112700,71603430,7550,7550,7550,7550,0
+20250325,112600,71603430,7550,7550,7550,7550,0
+20250325,112500,71603430,7550,7550,7550,7550,1
+20250325,112400,71595880,7600,7600,7600,7600,0
+20250325,112300,71595880,7600,7600,7600,7600,2
+20250325,112200,71580680,7590,7590,7590,7590,0
+20250325,112100,71580680,7590,7590,7590,7590,500
+20250325,112000,67785680,7590,7590,7590,7590,25
+20250325,111900,67595930,7550,7550,7550,7550,0
+20250325,111800,67595930,7550,7550,7550,7550,1
+20250325,111700,67588380,7550,7550,7550,7550,0
+20250325,111600,67588380,7550,7550,7550,7550,0
+20250325,111500,67588380,7550,7550,7550,7550,3
+20250325,111400,67565730,7560,7560,7560,7560,0
+20250325,111300,67565730,7560,7560,7560,7560,0
+20250325,111200,67565730,7560,7560,7560,7560,0
+20250325,111100,67565730,7560,7560,7560,7560,1
+20250325,111000,67558170,7590,7590,7590,7590,26
+20250325,110900,67360830,7590,7590,7590,7590,1
+20250325,110800,67353240,7550,7550,7550,7550,0
+20250325,110700,67353240,7550,7550,7550,7550,0
+20250325,110600,67353240,7550,7550,7550,7550,0
+20250325,110500,67353240,7550,7550,7550,7550,1
+20250325,110400,67345690,7580,7580,7580,7580,0
+20250325,110300,67345690,7580,7580,7580,7580,100
+20250325,110200,66587690,7580,7580,7580,7580,0
+20250325,110100,66587690,7580,7580,7580,7580,1
+20250325,110000,66580110,7580,7580,7580,7580,26
+20250325,105900,66383030,7550,7550,7550,7550,0
+20250325,105800,66383030,7550,7550,7550,7550,2
+20250325,105700,66367930,7590,7590,7590,7590,0
+20250325,105600,66367930,7590,7550,7590,7550,156
+20250325,105500,65190090,7550,7550,7550,7550,4
+20250325,105400,65159890,7600,7600,7600,7600,1
+20250325,105300,65152290,7550,7570,7570,7550,1007
+20250325,105200,57545780,7560,7560,7560,7560,0
+20250325,105100,57545780,7560,7560,7560,7560,1
+20250325,105000,57538220,7560,7560,7560,7560,0
+20250325,104900,57538220,7560,7560,7560,7560,0
+20250325,104800,57538220,7560,7560,7560,7560,1
+20250325,104700,57530660,7560,7560,7560,7560,0
+20250325,104600,57530660,7560,7560,7560,7560,200
+20250325,104500,56018660,7560,7560,7560,7560,6
+20250325,104400,55973300,7550,7550,7550,7550,0
+20250325,104300,55973300,7550,7550,7550,7550,0
+20250325,104200,55973300,7550,7550,7550,7550,0
+20250325,104100,55973300,7550,7550,7550,7550,0
+20250325,104000,55973300,7550,7550,7550,7550,500
+20250325,103900,52198300,7550,7550,7550,7550,0
+20250325,103800,52198300,7550,7550,7550,7550,1
+20250325,103700,52190750,7600,7600,7600,7600,0
+20250325,103600,52190750,7600,7600,7600,7600,10
+20250325,103500,52114750,7600,7600,7600,7600,0
+20250325,103400,52114750,7600,7550,7600,7550,1432
+20250325,103300,41302080,7560,7570,7590,7560,721
+20250325,103200,35849380,7570,7570,7570,7570,0
+20250325,103100,35849380,7570,7570,7570,7570,1
+20250325,103000,35841810,7590,7570,7590,7570,501
+20250325,102900,32049220,7570,7570,7570,7570,100
+20250325,102800,31292220,7590,7570,7590,7570,3
+20250325,102700,31269490,7590,7590,7590,7590,29
+20250325,102600,31049380,7570,7570,7570,7570,0
+20250325,102500,31049380,7570,7570,7570,7570,1
+20250325,102400,31041810,7590,7590,7590,7590,0
+20250325,102300,31041810,7590,7590,7590,7570,12
+20250325,102200,30950930,7590,7590,7590,7590,0
+20250325,102100,30950930,7590,7590,7590,7590,2
+20250325,102000,30935750,7580,7580,7580,7580,0
+20250325,101900,30935750,7580,7580,7580,7580,2
+20250325,101800,30920590,7570,7570,7570,7570,1
+20250325,101700,30913020,7600,7600,7600,7600,2
+20250325,101600,30897820,7570,7600,7600,7570,563
+20250325,101500,26635850,7600,7600,7600,7600,0
+20250325,101400,26635850,7600,7600,7600,7600,0
+20250325,101300,26635850,7600,7600,7600,7600,0
+20250325,101200,26635850,7600,7570,7600,7570,476
+20250325,101100,23032500,7570,7570,7570,7570,1
+20250325,101000,23024930,7600,7600,7600,7600,0
+20250325,100900,23024930,7600,7600,7600,7600,0
+20250325,100800,23024930,7600,7600,7600,7600,1
+20250325,100700,23017330,7610,7610,7610,7610,1
+20250325,100600,23009720,7570,7570,7570,7570,0
+20250325,100500,23009720,7570,7570,7570,7570,2
+20250325,100400,22994580,7610,7610,7610,7610,0
+20250325,100300,22994580,7610,7610,7610,7610,0
+20250325,100200,22994580,7610,7610,7610,7610,30
+20250325,100100,22766280,7600,7600,7600,7570,186
+20250325,100000,21352710,7570,7570,7570,7570,0
+20250325,095900,21352710,7570,7570,7570,7570,0
+20250325,095800,21352710,7570,7570,7570,7570,2
+20250325,095700,21337570,7570,7570,7570,7570,0
+20250325,095600,21337570,7570,7570,7570,7570,27
+20250325,095500,21133180,7570,7570,7570,7570,0
+20250325,095400,21133180,7570,7580,7580,7570,100
+20250325,095300,20376170,7580,7580,7580,7580,3
+20250325,095200,20353430,7580,7580,7580,7580,4
+20250325,095100,20323110,7580,7580,7580,7580,3
+20250325,095000,20300370,7580,7580,7580,7580,0
+20250325,094900,20300370,7580,7580,7580,7580,0
+20250325,094800,20300370,7580,7580,7580,7580,0
+20250325,094700,20300370,7580,7580,7580,7580,12
+20250325,094600,20209410,7590,7620,7620,7590,5
+20250325,094500,20171430,7580,7600,7600,7580,2
+20250325,094400,20156250,7620,7620,7620,7620,1
+20250325,094300,20148630,7570,7570,7570,7570,0
+20250325,094200,20148630,7570,7570,7570,7570,50
+20250325,094100,19770130,7570,7570,7570,7570,1
+20250325,094000,19762560,7580,7580,7580,7580,46
+20250325,093900,19413880,7580,7580,7580,7580,0
+20250325,093800,19413880,7580,7590,7590,7580,272
+20250325,093700,17352100,7620,7620,7620,7590,33
+20250325,093600,17101540,7590,7590,7590,7590,0
+20250325,093500,17101540,7590,7590,7590,7590,1
+20250325,093400,17093950,7590,7590,7590,7590,68
+20250325,093300,16577830,7590,7590,7590,7590,1
+20250325,093200,16570240,7590,7590,7590,7590,0
+20250325,093100,16570240,7590,7590,7590,7590,0
+20250325,093000,16570240,7590,7590,7590,7590,0
+20250325,092900,16570240,7590,7590,7590,7590,20
+20250325,092800,16418440,7580,7580,7580,7580,2
+20250325,092700,16403280,7590,7580,7590,7580,90
+20250325,092600,15721050,7590,7590,7590,7590,1
+20250325,092500,15713460,7590,7590,7590,7590,0
+20250325,092400,15713460,7590,7590,7590,7590,0
+20250325,092300,15713460,7590,7590,7590,7590,20
+20250325,092200,15561660,7590,7590,7590,7590,4
+20250325,092100,15531300,7590,7590,7590,7590,0
+20250325,092000,15531300,7590,7590,7590,7590,1
+20250325,091900,15523710,7580,7580,7580,7580,0
+20250325,091800,15523710,7580,7580,7580,7580,1
+20250325,091700,15516130,7580,7580,7580,7580,0
+20250325,091600,15516130,7580,7580,7580,7580,0
+20250325,091500,15516130,7580,7580,7580,7580,2
+20250325,091400,15500970,7580,7580,7580,7580,0
+20250325,091300,15500970,7580,7580,7580,7580,201
+20250325,091200,13977390,7580,7580,7580,7580,80
+20250325,091100,13370990,7580,7580,7580,7580,1
+20250325,091000,13363410,7590,7590,7590,7590,36
+20250325,090900,13090170,7590,7590,7590,7590,2
+20250325,090800,13074990,7590,7600,7620,7590,16
+20250325,090700,12953300,7600,7600,7600,7600,0
+20250325,090600,12953300,7600,7630,7630,7600,130
+20250325,090500,11965270,7640,7640,7640,7640,200
+20250325,090400,10437270,7640,7640,7640,7640,4
+20250325,090300,10406710,7640,7640,7640,7640,27
+20250325,090200,10200430,7640,7620,7640,7620,199
+20250325,090100,8683970,7620,7610,7640,7610,703
+20250325,090000,3331590,7620,7590,7620,7590,438

001230/min/candle-20250326.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183300,258064060,7500,7500,7500,7500,884
+20250326,183200,258064060,7500,7500,7500,7500,0
+20250326,183100,258064060,7500,7500,7500,7500,0
+20250326,183000,258064060,7500,7500,7500,7500,0
+20250326,182900,258064060,7500,7500,7500,7500,0
+20250326,182800,258064060,7500,7500,7500,7500,0
+20250326,182700,258064060,7500,7500,7500,7500,0
+20250326,182600,258064060,7500,7500,7500,7500,0
+20250326,182500,258064060,7500,7500,7500,7500,0
+20250326,182400,258064060,7500,7500,7500,7500,0
+20250326,182300,258064060,7500,7500,7500,7500,0
+20250326,182200,258064060,7500,7500,7500,7500,0
+20250326,182100,258064060,7500,7500,7500,7500,0
+20250326,182000,258064060,7500,7500,7500,7500,0
+20250326,181900,258064060,7500,7500,7500,7500,0
+20250326,181800,258064060,7500,7500,7500,7500,0
+20250326,181700,258064060,7500,7500,7500,7500,0
+20250326,181600,258064060,7500,7500,7500,7500,0
+20250326,181500,258064060,7500,7500,7500,7500,0
+20250326,181400,258064060,7500,7500,7500,7500,0
+20250326,181300,258064060,7500,7500,7500,7500,0
+20250326,181200,258064060,7500,7500,7500,7500,0
+20250326,181100,258064060,7500,7500,7500,7500,0
+20250326,181000,258064060,7500,7500,7500,7500,0
+20250326,180900,258064060,7500,7500,7500,7500,0
+20250326,180800,258064060,7500,7500,7500,7500,0
+20250326,180700,258064060,7500,7500,7500,7500,0
+20250326,180600,258064060,7500,7500,7500,7500,0
+20250326,180500,258064060,7500,7500,7500,7500,0
+20250326,180400,258064060,7500,7500,7500,7500,0
+20250326,180300,258064060,7500,7500,7500,7500,884
+20250326,180200,258064060,7500,7500,7500,7500,0
+20250326,180100,258064060,7500,7500,7500,7500,0
+20250326,180000,258064060,7500,7500,7500,7500,0
+20250326,175900,258064060,7500,7500,7500,7500,0
+20250326,175800,258064060,7500,7500,7500,7500,0
+20250326,175700,258064060,7500,7500,7500,7500,0
+20250326,175600,258064060,7500,7500,7500,7500,0
+20250326,175500,258064060,7500,7500,7500,7500,0
+20250326,175400,258064060,7500,7500,7500,7500,0
+20250326,175300,258064060,7500,7500,7500,7500,0
+20250326,175200,258064060,7500,7500,7500,7500,0
+20250326,175100,258064060,7500,7500,7500,7500,0
+20250326,175000,258064060,7500,7500,7500,7500,0
+20250326,174900,258064060,7500,7500,7500,7500,0
+20250326,174800,258064060,7500,7500,7500,7500,0
+20250326,174700,258064060,7500,7500,7500,7500,0
+20250326,174600,258064060,7500,7500,7500,7500,0
+20250326,174500,258064060,7500,7500,7500,7500,0
+20250326,174400,258064060,7500,7500,7500,7500,0
+20250326,174300,258064060,7500,7500,7500,7500,0
+20250326,174200,258064060,7500,7500,7500,7500,0
+20250326,174100,258064060,7500,7500,7500,7500,0
+20250326,174000,258064060,7500,7500,7500,7500,0
+20250326,173900,258064060,7500,7500,7500,7500,0
+20250326,173800,258064060,7500,7500,7500,7500,0
+20250326,173700,258064060,7500,7500,7500,7500,0
+20250326,173600,258064060,7500,7500,7500,7500,0
+20250326,173500,258064060,7500,7500,7500,7500,0
+20250326,173400,258064060,7500,7500,7500,7500,0
+20250326,173300,258064060,7500,7500,7500,7500,884
+20250326,173200,258064060,7500,7500,7500,7500,0
+20250326,173100,258064060,7500,7500,7500,7500,0
+20250326,173000,258064060,7500,7500,7500,7500,0
+20250326,172900,258064060,7500,7500,7500,7500,0
+20250326,172800,258064060,7500,7500,7500,7500,0
+20250326,172700,258064060,7500,7500,7500,7500,0
+20250326,172600,258064060,7500,7500,7500,7500,0
+20250326,172500,258064060,7500,7500,7500,7500,0
+20250326,172400,258064060,7500,7500,7500,7500,0
+20250326,172300,258064060,7500,7500,7500,7500,0
+20250326,172200,258064060,7500,7500,7500,7500,0
+20250326,172100,258064060,7500,7500,7500,7500,0
+20250326,172000,258064060,7500,7500,7500,7500,0
+20250326,171900,258064060,7500,7500,7500,7500,0
+20250326,171800,258064060,7500,7500,7500,7500,0
+20250326,171700,258064060,7500,7500,7500,7500,0
+20250326,171600,258064060,7500,7500,7500,7500,0
+20250326,171500,258064060,7500,7500,7500,7500,0
+20250326,171400,258064060,7500,7500,7500,7500,0
+20250326,171300,258064060,7500,7500,7500,7500,0
+20250326,171200,258064060,7500,7500,7500,7500,0
+20250326,171100,258064060,7500,7500,7500,7500,0
+20250326,171000,258064060,7500,7500,7500,7500,0
+20250326,170900,258064060,7500,7500,7500,7500,0
+20250326,170800,258064060,7500,7500,7500,7500,0
+20250326,170700,258064060,7500,7500,7500,7500,0
+20250326,170600,258064060,7500,7500,7500,7500,0
+20250326,170500,258064060,7500,7500,7500,7500,0
+20250326,170400,258064060,7500,7500,7500,7500,0
+20250326,170300,258064060,7500,7500,7500,7500,884
+20250326,170200,258064060,7500,7500,7500,7500,0
+20250326,170100,258064060,7500,7500,7500,7500,0
+20250326,170000,258064060,7500,7500,7500,7500,0
+20250326,165900,258064060,7500,7500,7500,7500,0
+20250326,165800,258064060,7500,7500,7500,7500,0
+20250326,165700,258064060,7500,7500,7500,7500,0
+20250326,165600,258064060,7500,7500,7500,7500,0
+20250326,165500,258064060,7500,7500,7500,7500,0
+20250326,165400,258064060,7500,7500,7500,7500,0
+20250326,165300,258064060,7500,7500,7500,7500,0
+20250326,165200,258064060,7500,7500,7500,7500,0
+20250326,165100,258064060,7500,7500,7500,7500,0
+20250326,165000,258064060,7500,7500,7500,7500,0
+20250326,164900,258064060,7500,7500,7500,7500,0
+20250326,164800,258064060,7500,7500,7500,7500,0
+20250326,164700,258064060,7500,7500,7500,7500,0
+20250326,164600,258064060,7500,7500,7500,7500,0
+20250326,164500,258064060,7500,7500,7500,7500,0
+20250326,164400,258064060,7500,7500,7500,7500,0
+20250326,164300,258064060,7500,7500,7500,7500,0
+20250326,164200,258064060,7500,7500,7500,7500,0
+20250326,164100,258064060,7500,7500,7500,7500,0
+20250326,164000,258064060,7500,7500,7500,7500,0
+20250326,163900,258064060,7500,7500,7500,7500,0
+20250326,163800,258064060,7500,7500,7500,7500,0
+20250326,163700,258064060,7500,7500,7500,7500,0
+20250326,163600,258064060,7500,7500,7500,7500,0
+20250326,163500,258064060,7500,7500,7500,7500,0
+20250326,163400,258064060,7500,7500,7500,7500,0
+20250326,163300,258064060,7500,7500,7500,7500,884
+20250326,163200,258064060,7500,7500,7500,7500,0
+20250326,163100,258064060,7500,7500,7500,7500,0
+20250326,163000,258064060,7500,7500,7500,7500,0
+20250326,162900,258064060,7500,7500,7500,7500,0
+20250326,162800,258064060,7500,7500,7500,7500,0
+20250326,162700,258064060,7500,7500,7500,7500,0
+20250326,162600,258064060,7500,7500,7500,7500,0
+20250326,162500,258064060,7500,7500,7500,7500,0
+20250326,162400,258064060,7500,7500,7500,7500,0
+20250326,162300,258064060,7500,7500,7500,7500,0
+20250326,162200,258064060,7500,7500,7500,7500,0
+20250326,162100,258064060,7500,7500,7500,7500,0
+20250326,162000,258064060,7500,7500,7500,7500,0
+20250326,161900,258064060,7500,7500,7500,7500,0
+20250326,161800,258064060,7500,7500,7500,7500,0
+20250326,161700,258064060,7500,7500,7500,7500,0
+20250326,161600,258064060,7500,7500,7500,7500,0
+20250326,161500,258064060,7500,7500,7500,7500,0
+20250326,161400,258064060,7500,7500,7500,7500,0
+20250326,161300,258064060,7500,7500,7500,7500,0
+20250326,161200,258064060,7500,7500,7500,7500,0
+20250326,161100,258064060,7500,7500,7500,7500,0
+20250326,161000,258064060,7500,7500,7500,7500,0
+20250326,160900,258064060,7500,7500,7500,7500,0
+20250326,160800,258064060,7500,7500,7500,7500,0
+20250326,160700,258064060,7500,7500,7500,7500,0
+20250326,160600,258064060,7500,7500,7500,7500,0
+20250326,160500,258064060,7500,7500,7500,7500,0
+20250326,160400,258064060,7500,7500,7500,7500,0
+20250326,160300,258064060,7500,7500,7500,7500,884
+20250326,160200,258064060,7500,7500,7500,7500,0
+20250326,160100,258064060,7500,7500,7500,7500,0
+20250326,160000,258064060,7500,7500,7500,7500,0
+20250326,155900,258064060,7500,7500,7500,7500,0
+20250326,155800,258064060,7500,7500,7500,7500,0
+20250326,155700,258064060,7500,7500,7500,7500,0
+20250326,155600,258064060,7500,7500,7500,7500,0
+20250326,155500,258064060,7500,7500,7500,7500,0
+20250326,155400,258064060,7500,7500,7500,7500,0
+20250326,155300,258064060,7500,7500,7500,7500,0
+20250326,155200,258064060,7500,7500,7500,7500,0
+20250326,155100,258064060,7500,7500,7500,7500,0
+20250326,155000,258064060,7500,7500,7500,7500,0
+20250326,154900,258064060,7500,7500,7500,7500,0
+20250326,154800,258064060,7500,7500,7500,7500,0
+20250326,154700,258064060,7500,7500,7500,7500,0
+20250326,154600,258064060,7500,7500,7500,7500,0
+20250326,154500,258064060,7500,7500,7500,7500,0
+20250326,154400,258064060,7500,7500,7500,7500,0
+20250326,154300,258064060,7500,7500,7500,7500,0
+20250326,154200,258064060,7500,7500,7500,7500,0
+20250326,154100,258064060,7500,7500,7500,7500,0
+20250326,154000,258064060,7500,7500,7500,7500,0
+20250326,153900,258064060,7500,7500,7500,7500,0
+20250326,153800,258064060,7500,7500,7500,7500,0
+20250326,153700,258064060,7500,7500,7500,7500,0
+20250326,153600,258064060,7500,7500,7500,7500,0
+20250326,153500,258064060,7500,7500,7500,7500,0
+20250326,153400,258064060,7500,7500,7500,7500,0
+20250326,153300,258064060,7500,7500,7500,7500,884
+20250326,153200,258064060,7500,7500,7500,7500,0
+20250326,153100,258064060,7500,7500,7500,7500,0
+20250326,153000,258064060,7500,7500,7500,7500,884
+20250326,152900,251434060,7520,7520,7520,7520,0
+20250326,152800,251434060,7520,7520,7520,7520,0
+20250326,152700,251434060,7520,7520,7520,7520,0
+20250326,152600,251434060,7520,7520,7520,7520,0
+20250326,152500,251434060,7520,7520,7520,7520,0
+20250326,152400,251434060,7520,7520,7520,7520,0
+20250326,152300,251434060,7520,7520,7520,7520,0
+20250326,152200,251434060,7520,7520,7520,7520,0
+20250326,152100,251434060,7520,7520,7520,7520,0
+20250326,152000,251434060,7520,7520,7520,7520,0
+20250326,151900,251434060,7520,7520,7530,7520,134
+20250326,151800,250426360,7520,7530,7530,7520,1089
+20250326,151700,242236790,7530,7530,7530,7530,6
+20250326,151600,242191610,7520,7520,7520,7520,2300
+20250326,151500,224895610,7510,7500,7510,7500,38
+20250326,151400,224610530,7500,7500,7500,7500,0
+20250326,151300,224610530,7500,7500,7500,7500,0
+20250326,151200,224610530,7500,7500,7500,7500,36
+20250326,151100,224340530,7500,7530,7530,7500,62
+20250326,151000,223874030,7500,7500,7500,7500,23
+20250326,150900,223701530,7500,7510,7510,7500,100
+20250326,150800,222951130,7510,7540,7540,7510,40
+20250326,150700,222650660,7520,7520,7520,7520,0
+20250326,150600,222650660,7520,7520,7520,7520,0
+20250326,150500,222650660,7520,7520,7520,7520,2
+20250326,150400,222635620,7520,7510,7520,7500,92
+20250326,150300,221944330,7510,7510,7510,7510,0
+20250326,150200,221944330,7510,7510,7510,7510,0
+20250326,150100,221944330,7510,7510,7510,7510,65
+20250326,150000,221456180,7480,7490,7490,7480,33
+20250326,145900,221209250,7490,7490,7490,7490,200
+20250326,145800,219711250,7490,7490,7490,7490,42
+20250326,145700,219396670,7510,7510,7510,7510,3
+20250326,145600,219374140,7490,7490,7490,7490,0
+20250326,145500,219374140,7490,7490,7490,7490,14
+20250326,145400,219269280,7490,7490,7490,7490,37
+20250326,145300,218992150,7520,7520,7520,7520,1
+20250326,145200,218984630,7490,7490,7490,7490,0
+20250326,145100,218984630,7490,7490,7490,7490,0
+20250326,145000,218984630,7490,7510,7510,7490,50
+20250326,144900,218609650,7510,7510,7510,7510,0
+20250326,144800,218609650,7510,7510,7510,7510,150
+20250326,144700,217483150,7510,7510,7510,7510,31
+20250326,144600,217250340,7490,7520,7520,7490,1000
+20250326,144500,209760030,7490,7510,7510,7490,411
+20250326,144400,206675590,7510,7520,7520,7510,33
+20250326,144300,206427490,7540,7540,7540,7540,2
+20250326,144200,206412410,7530,7530,7530,7530,5
+20250326,144100,206374760,7530,7530,7530,7530,0
+20250326,144000,206374760,7530,7530,7530,7530,0
+20250326,143900,206374760,7530,7520,7530,7520,172
+20250326,143800,205080380,7520,7520,7520,7520,0
+20250326,143700,205080380,7520,7520,7520,7520,0
+20250326,143600,205080380,7520,7520,7520,7520,26
+20250326,143500,204884860,7500,7500,7500,7500,13
+20250326,143400,204787360,7500,7500,7500,7500,400
+20250326,143300,201787360,7500,7510,7510,7500,129
+20250326,143200,200818830,7510,7510,7510,7510,3
+20250326,143100,200796300,7510,7510,7510,7510,5
+20250326,143000,200758750,7510,7510,7510,7510,8
+20250326,142900,200698670,7510,7520,7520,7510,232
+20250326,142800,198956180,7550,7550,7550,7550,0
+20250326,142700,198956180,7550,7550,7550,7550,1
+20250326,142600,198948630,7530,7530,7530,7520,329
+20250326,142500,196474020,7550,7550,7550,7550,0
+20250326,142400,196474020,7550,7550,7550,7550,1
+20250326,142300,196466470,7530,7530,7530,7530,0
+20250326,142200,196466470,7530,7530,7530,7530,0
+20250326,142100,196466470,7530,7530,7530,7530,0
+20250326,142000,196466470,7530,7530,7530,7530,0
+20250326,141900,196466470,7530,7530,7530,7530,0
+20250326,141800,196466470,7530,7540,7540,7520,1400
+20250326,141700,185924380,7550,7550,7550,7550,0
+20250326,141600,185924380,7550,7550,7550,7550,1
+20250326,141500,185916830,7540,7540,7540,7540,32
+20250326,141400,185675550,7550,7550,7550,7550,0
+20250326,141300,185675550,7550,7550,7550,7550,2
+20250326,141200,185660450,7550,7550,7550,7550,0
+20250326,141100,185660450,7550,7550,7550,7550,0
+20250326,141000,185660450,7550,7550,7550,7550,530
+20250326,140900,181658950,7550,7550,7550,7550,21
+20250326,140800,181500400,7540,7540,7540,7535,202
+20250326,140700,179977520,7520,7520,7520,7520,0
+20250326,140600,179977520,7520,7520,7520,7520,1
+20250326,140500,179970000,7520,7520,7520,7520,0
+20250326,140400,179970000,7520,7520,7520,7520,0
+20250326,140300,179970000,7520,7520,7520,7520,200
+20250326,140200,178466000,7550,7550,7550,7550,0
+20250326,140100,178466000,7550,7550,7550,7550,1
+20250326,140000,178458450,7550,7550,7550,7550,0
+20250326,135900,178458450,7550,7550,7550,7550,1
+20250326,135800,178450900,7550,7550,7550,7550,0
+20250326,135700,178450900,7550,7550,7550,7550,0
+20250326,135600,178450900,7550,7550,7550,7550,1
+20250326,135500,178443350,7530,7540,7540,7520,800
+20250326,135400,172419200,7550,7550,7550,7550,0
+20250326,135300,172419200,7550,7550,7550,7550,10
+20250326,135200,172343700,7540,7540,7540,7540,0
+20250326,135100,172343700,7540,7530,7540,7530,893
+20250326,135000,165615320,7500,7500,7500,7500,0
+20250326,134900,165615320,7500,7500,7500,7500,1
+20250326,134800,165607820,7500,7500,7500,7500,530
+20250326,134700,161632820,7530,7530,7530,7530,0
+20250326,134600,161632820,7530,7530,7530,7530,50
+20250326,134500,161256320,7530,7530,7530,7530,61
+20250326,134400,160796990,7530,7530,7530,7530,0
+20250326,134300,160796990,7530,7530,7530,7530,0
+20250326,134200,160796990,7530,7530,7530,7530,0
+20250326,134100,160796990,7530,7530,7530,7530,1
+20250326,134000,160789460,7510,7510,7510,7510,0
+20250326,133900,160789460,7510,7510,7510,7510,0
+20250326,133800,160789460,7510,7510,7510,7510,500
+20250326,133700,157034460,7510,7510,7510,7510,0
+20250326,133600,157034460,7510,7510,7510,7510,0
+20250326,133500,157034460,7510,7510,7510,7510,0
+20250326,133400,157034460,7510,7520,7520,7510,2300
+20250326,133300,139758560,7530,7530,7530,7530,300
+20250326,133200,137499560,7540,7540,7540,7540,0
+20250326,133100,137499560,7540,7540,7540,7540,0
+20250326,133000,137499560,7540,7540,7540,7540,0
+20250326,132900,137499560,7540,7540,7540,7540,0
+20250326,132800,137499560,7540,7540,7540,7540,0
+20250326,132700,137499560,7540,7540,7540,7540,0
+20250326,132600,137499560,7540,7510,7540,7510,506
+20250326,132500,133688670,7520,7520,7520,7520,0
+20250326,132400,133688670,7520,7520,7520,7520,262
+20250326,132300,131718430,7520,7520,7520,7520,0
+20250326,132200,131718430,7520,7520,7520,7520,0
+20250326,132100,131718430,7520,7520,7520,7520,0
+20250326,132000,131718430,7520,7520,7520,7520,0
+20250326,131900,131718430,7520,7520,7520,7520,0
+20250326,131800,131718430,7520,7520,7520,7520,12
+20250326,131700,131628190,7520,7520,7520,7520,0
+20250326,131600,131628190,7520,7520,7520,7520,0
+20250326,131500,131628190,7520,7520,7520,7520,1
+20250326,131400,131620670,7530,7530,7530,7530,36
+20250326,131300,131349590,7530,7530,7530,7530,0
+20250326,131200,131349590,7530,7530,7530,7530,0
+20250326,131100,131349590,7530,7530,7530,7530,0
+20250326,131000,131349590,7530,7530,7530,7530,167
+20250326,130900,130092080,7530,7530,7530,7530,1
+20250326,130800,130084550,7530,7530,7530,7530,0
+20250326,130700,130084550,7530,7530,7530,7530,0
+20250326,130600,130084550,7530,7530,7530,7530,0
+20250326,130500,130084550,7530,7530,7530,7530,0
+20250326,130400,130084550,7530,7530,7530,7530,0
+20250326,130300,130084550,7530,7520,7530,7520,248
+20250326,130200,128218300,7520,7520,7520,7520,76
+20250326,130100,127646780,7540,7520,7540,7520,701
+20250326,130000,122375240,7540,7520,7540,7520,18
+20250326,125900,122239640,7520,7520,7520,7520,30
+20250326,125800,122014040,7520,7520,7520,7520,0
+20250326,125700,122014040,7520,7520,7520,7520,18
+20250326,125600,121878680,7520,7520,7520,7520,0
+20250326,125500,121878680,7520,7520,7520,7520,43
+20250326,125400,121555320,7520,7520,7520,7520,0
+20250326,125300,121555320,7520,7520,7520,7520,0
+20250326,125200,121555320,7520,7520,7520,7520,22
+20250326,125100,121389880,7540,7540,7540,7540,0
+20250326,125000,121389880,7540,7520,7540,7520,27
+20250326,124900,121186600,7520,7520,7520,7520,30
+20250326,124800,120961000,7530,7530,7530,7530,10
+20250326,124700,120885700,7520,7520,7520,7520,31
+20250326,124600,120652580,7520,7520,7520,7520,0
+20250326,124500,120652580,7520,7520,7520,7520,14
+20250326,124400,120547300,7520,7520,7520,7520,21
+20250326,124300,120389380,7540,7540,7540,7540,1
+20250326,124200,120381840,7520,7520,7520,7520,17
+20250326,124100,120254000,7540,7540,7540,7540,0
+20250326,124000,120254000,7540,7520,7540,7520,16
+20250326,123900,120133440,7520,7520,7520,7520,18
+20250326,123800,119998080,7520,7520,7520,7520,0
+20250326,123700,119998080,7520,7520,7520,7520,20
+20250326,123600,119847680,7550,7550,7550,7550,0
+20250326,123500,119847680,7550,7520,7550,7520,13
+20250326,123400,119749890,7520,7520,7520,7520,26
+20250326,123300,119554370,7520,7520,7520,7520,35
+20250326,123200,119291170,7520,7520,7520,7520,529
+20250326,123100,115313090,7520,7520,7520,7520,32
+20250326,123000,115072450,7550,7550,7550,7550,12
+20250326,122900,114981850,7550,7550,7550,7550,0
+20250326,122800,114981850,7550,7550,7550,7550,1
+20250326,122700,114974300,7550,7550,7550,7550,0
+20250326,122600,114974300,7550,7540,7550,7540,290
+20250326,122500,112787240,7520,7520,7520,7520,6
+20250326,122400,112742120,7520,7520,7520,7520,16
+20250326,122300,112621800,7520,7520,7520,7520,13
+20250326,122200,112524040,7520,7520,7520,7520,20
+20250326,122100,112373640,7520,7520,7520,7520,17
+20250326,122000,112245800,7540,7520,7540,7520,24
+20250326,121900,112065080,7540,7530,7540,7520,123
+20250326,121800,111139100,7520,7520,7520,7520,0
+20250326,121700,111139100,7520,7520,7520,7520,19
+20250326,121600,110996220,7520,7520,7520,7520,0
+20250326,121500,110996220,7520,7520,7520,7520,21
+20250326,121400,110838300,7520,7520,7520,7520,0
+20250326,121300,110838300,7520,7520,7520,7520,16
+20250326,121200,110717980,7540,7540,7540,7540,0
+20250326,121100,110717980,7540,7540,7540,7540,4
+20250326,121000,110687820,7540,7540,7540,7540,12
+20250326,120900,110597340,7540,7540,7540,7540,0
+20250326,120800,110597340,7540,7540,7540,7540,0
+20250326,120700,110597340,7540,7540,7540,7540,0
+20250326,120600,110597340,7540,7540,7540,7540,0
+20250326,120500,110597340,7540,7540,7540,7540,0
+20250326,120400,110597340,7540,7540,7540,7540,0
+20250326,120300,110597340,7540,7540,7540,7540,0
+20250326,120200,110597340,7540,7540,7540,7540,0
+20250326,120100,110597340,7540,7540,7540,7540,1
+20250326,120000,110589800,7540,7520,7540,7520,232
+20250326,115900,108842680,7520,7520,7520,7520,0
+20250326,115800,108842680,7520,7530,7530,7520,23
+20250326,115700,108669710,7520,7520,7520,7520,0
+20250326,115600,108669710,7520,7520,7520,7520,0
+20250326,115500,108669710,7520,7520,7520,7520,0
+20250326,115400,108669710,7520,7520,7520,7520,0
+20250326,115300,108669710,7520,7520,7520,7520,13
+20250326,115200,108571950,7520,7520,7520,7520,0
+20250326,115100,108571950,7520,7520,7520,7520,1300
+20250326,115000,98795950,7540,7540,7540,7540,12
+20250326,114900,98705470,7520,7520,7520,7520,10
+20250326,114800,98630270,7540,7540,7540,7540,0
+20250326,114700,98630270,7540,7540,7540,7540,0
+20250326,114600,98630270,7540,7540,7540,7540,0
+20250326,114500,98630270,7540,7520,7540,7520,2
+20250326,114400,98615210,7530,7530,7530,7530,89
+20250326,114300,97945040,7530,7530,7530,7530,0
+20250326,114200,97945040,7530,7530,7530,7530,0
+20250326,114100,97945040,7530,7530,7530,7530,0
+20250326,114000,97945040,7530,7530,7530,7530,12
+20250326,113900,97854680,7530,7530,7530,7530,57
+20250326,113800,97425470,7540,7540,7540,7540,0
+20250326,113700,97425470,7540,7540,7540,7540,0
+20250326,113600,97425470,7540,7540,7540,7540,0
+20250326,113500,97425470,7540,7540,7540,7540,1
+20250326,113400,97417930,7540,7540,7540,7540,0
+20250326,113300,97417930,7540,7540,7540,7540,0
+20250326,113200,97417930,7540,7540,7540,7540,2
+20250326,113100,97402850,7530,7520,7530,7520,362
+20250326,113000,94677100,7530,7530,7530,7530,13
+20250326,112900,94579210,7530,7530,7530,7530,0
+20250326,112800,94579210,7530,7530,7530,7530,0
+20250326,112700,94579210,7530,7530,7530,7530,0
+20250326,112600,94579210,7530,7530,7530,7530,1
+20250326,112500,94571680,7520,7520,7520,7520,0
+20250326,112400,94571680,7520,7520,7520,7520,0
+20250326,112300,94571680,7520,7520,7520,7520,0
+20250326,112200,94571680,7520,7520,7520,7520,0
+20250326,112100,94571680,7520,7520,7520,7520,39
+20250326,112000,94278400,7520,7520,7520,7520,113
+20250326,111900,93428640,7520,7520,7520,7520,0
+20250326,111800,93428640,7520,7520,7520,7520,0
+20250326,111700,93428640,7520,7520,7520,7520,20
+20250326,111600,93278240,7530,7530,7530,7530,0
+20250326,111500,93278240,7530,7530,7530,7530,0
+20250326,111400,93278240,7530,7530,7530,7530,0
+20250326,111300,93278240,7530,7530,7530,7530,0
+20250326,111200,93278240,7530,7530,7530,7530,0
+20250326,111100,93278240,7530,7530,7530,7530,0
+20250326,111000,93278240,7530,7530,7530,7530,13
+20250326,110900,93180350,7530,7530,7530,7530,0
+20250326,110800,93180350,7530,7530,7530,7530,1
+20250326,110700,93172820,7520,7520,7520,7520,9
+20250326,110600,93105140,7530,7530,7530,7530,0
+20250326,110500,93105140,7530,7530,7530,7530,0
+20250326,110400,93105140,7530,7530,7530,7530,0
+20250326,110300,93105140,7530,7530,7530,7530,0
+20250326,110200,93105140,7530,7530,7530,7530,0
+20250326,110100,93105140,7530,7530,7530,7530,14
+20250326,110000,92999720,7520,7520,7520,7510,64
+20250326,105900,92518970,7530,7530,7530,7530,66
+20250326,105800,92021990,7530,7530,7530,7530,0
+20250326,105700,92021990,7530,7530,7530,7530,0
+20250326,105600,92021990,7530,7530,7530,7530,0
+20250326,105500,92021990,7530,7530,7530,7530,0
+20250326,105400,92021990,7530,7530,7530,7530,0
+20250326,105300,92021990,7530,7530,7530,7530,0
+20250326,105200,92021990,7530,7530,7530,7530,1
+20250326,105100,92014460,7520,7510,7520,7510,9
+20250326,105000,91946790,7510,7510,7510,7510,6
+20250326,104900,91901730,7510,7520,7520,7510,760
+20250326,104800,86193600,7520,7520,7520,7520,0
+20250326,104700,86193600,7520,7520,7520,7520,22
+20250326,104600,86028160,7520,7520,7520,7520,19
+20250326,104500,85885280,7520,7520,7520,7520,10
+20250326,104400,85810080,7530,7530,7530,7530,0
+20250326,104300,85810080,7530,7530,7530,7530,3
+20250326,104200,85787490,7530,7530,7530,7530,1
+20250326,104100,85779960,7530,7530,7530,7530,1
+20250326,104000,85772430,7530,7530,7530,7530,0
+20250326,103900,85772430,7530,7530,7530,7530,0
+20250326,103800,85772430,7530,7530,7530,7530,0
+20250326,103700,85772430,7530,7530,7530,7530,0
+20250326,103600,85772430,7530,7520,7530,7520,518
+20250326,103500,81876280,7520,7520,7520,7520,30
+20250326,103400,81650680,7510,7510,7510,7510,0
+20250326,103300,81650680,7510,7510,7510,7510,731
+20250326,103200,76160870,7510,7510,7510,7510,1
+20250326,103100,76153360,7510,7510,7510,7510,0
+20250326,103000,76153360,7510,7510,7510,7510,0
+20250326,102900,76153360,7510,7510,7510,7510,246
+20250326,102800,74305900,7510,7510,7510,7510,0
+20250326,102700,74305900,7510,7510,7510,7510,0
+20250326,102600,74305900,7510,7510,7510,7510,0
+20250326,102500,74305900,7510,7510,7510,7510,19
+20250326,102400,74163210,7510,7510,7510,7510,1
+20250326,102300,74155700,7510,7510,7510,7510,0
+20250326,102200,74155700,7510,7510,7510,7510,0
+20250326,102100,74155700,7510,7510,7510,7510,665
+20250326,102000,69161550,7510,7510,7510,7510,0
+20250326,101900,69161550,7510,7500,7510,7500,64
+20250326,101800,68681540,7500,7500,7500,7500,35
+20250326,101700,68419040,7500,7510,7510,7500,81
+20250326,101600,67811520,7520,7520,7520,7520,0
+20250326,101500,67811520,7520,7520,7520,7520,0
+20250326,101400,67811520,7520,7520,7520,7520,0
+20250326,101300,67811520,7520,7520,7520,7520,0
+20250326,101200,67811520,7520,7520,7520,7520,0
+20250326,101100,67811520,7520,7520,7520,7520,200
+20250326,101000,66307520,7520,7520,7520,7520,0
+20250326,100900,66307520,7520,7520,7520,7520,1
+20250326,100800,66300000,7520,7520,7520,7520,0
+20250326,100700,66300000,7520,7520,7520,7520,0
+20250326,100600,66300000,7520,7520,7520,7520,0
+20250326,100500,66300000,7520,7510,7520,7510,151
+20250326,100400,65164760,7480,7480,7480,7480,0
+20250326,100300,65164760,7480,7480,7480,7480,0
+20250326,100200,65164760,7480,7510,7510,7480,555
+20250326,100100,60998890,7520,7520,7520,7520,1
+20250326,100000,60991370,7510,7510,7510,7510,3
+20250326,095900,60968840,7520,7520,7520,7520,0
+20250326,095800,60968840,7520,7520,7520,7520,20
+20250326,095700,60818440,7520,7520,7520,7520,1
+20250326,095600,60810920,7510,7510,7510,7510,0
+20250326,095500,60810920,7510,7510,7510,7510,909
+20250326,095400,53984330,7510,7510,7510,7510,0
+20250326,095300,53984330,7510,7510,7510,7510,0
+20250326,095200,53984330,7510,7510,7510,7510,10
+20250326,095100,53909230,7510,7510,7510,7510,13
+20250326,095000,53811600,7510,7510,7510,7510,0
+20250326,094900,53811600,7510,7510,7510,7510,7
+20250326,094800,53759030,7510,7510,7510,7510,0
+20250326,094700,53759030,7510,7510,7510,7510,21
+20250326,094600,53601320,7510,7510,7510,7510,0
+20250326,094500,53601320,7510,7500,7510,7460,908
+20250326,094400,46808560,7500,7500,7500,7500,100
+20250326,094300,46058560,7510,7500,7510,7500,95
+20250326,094200,45346050,7500,7500,7500,7500,2
+20250326,094100,45331050,7490,7490,7490,7490,90
+20250326,094000,44656950,7500,7500,7500,7500,0
+20250326,093900,44656950,7500,7500,7500,7500,32
+20250326,093800,44416950,7500,7510,7510,7500,303
+20250326,093700,42144420,7510,7510,7510,7510,5
+20250326,093600,42106870,7500,7490,7500,7490,14
+20250326,093500,42001970,7490,7490,7490,7490,300
+20250326,093400,39754970,7500,7500,7500,7500,100
+20250326,093300,39004970,7500,7500,7500,7500,100
+20250326,093200,38254970,7520,7520,7520,7520,2
+20250326,093100,38239930,7530,7530,7530,7530,1
+20250326,093000,38232400,7530,7530,7530,7530,0
+20250326,092900,38232400,7530,7530,7530,7530,0
+20250326,092800,38232400,7530,7530,7530,7530,0
+20250326,092700,38232400,7530,7520,7530,7500,202
+20250326,092600,36713370,7520,7520,7520,7520,0
+20250326,092500,36713370,7520,7510,7520,7500,550
+20250326,092400,32582750,7520,7520,7520,7520,35
+20250326,092300,32319550,7510,7510,7510,7510,3
+20250326,092200,32297020,7520,7520,7520,7520,0
+20250326,092100,32297020,7520,7520,7520,7520,0
+20250326,092000,32297020,7520,7500,7520,7500,32
+20250326,091900,32056900,7500,7510,7510,7500,700
+20250326,091800,26806790,7520,7520,7520,7520,0
+20250326,091700,26806790,7520,7510,7520,7510,4
+20250326,091600,26776740,7520,7510,7520,7510,233
+20250326,091500,25026900,7510,7510,7510,7510,0
+20250326,091400,25026900,7510,7510,7510,7510,172
+20250326,091300,23735180,7520,7500,7520,7500,43
+20250326,091200,23411880,7510,7510,7510,7510,200
+20250326,091100,21909880,7510,7510,7510,7510,3
+20250326,091000,21887350,7520,7520,7520,7520,50
+20250326,090900,21511350,7520,7510,7520,7510,20
+20250326,090800,21360980,7520,7520,7520,7520,10
+20250326,090700,21285780,7520,7520,7520,7520,89
+20250326,090600,20616500,7520,7530,7530,7520,562
+20250326,090500,16390150,7530,7530,7530,7520,1425
+20250326,090400,5663150,7540,7550,7550,7540,201
+20250326,090300,4145610,7560,7550,7560,7550,4
+20250326,090200,4115400,7540,7540,7540,7540,8
+20250326,090100,4055080,7540,7560,7560,7540,115
+20250326,090000,3186850,7570,7560,7570,7560,421

001230/min/candle-20250327.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183300,412602590,7450,7450,7450,7450,1393
+20250327,183200,412602590,7450,7450,7450,7450,0
+20250327,183100,412602590,7450,7450,7450,7450,0
+20250327,183000,412602590,7450,7450,7450,7450,0
+20250327,182900,412602590,7450,7450,7450,7450,0
+20250327,182800,412602590,7450,7450,7450,7450,0
+20250327,182700,412602590,7450,7450,7450,7450,0
+20250327,182600,412602590,7450,7450,7450,7450,0
+20250327,182500,412602590,7450,7450,7450,7450,0
+20250327,182400,412602590,7450,7450,7450,7450,0
+20250327,182300,412602590,7450,7450,7450,7450,0
+20250327,182200,412602590,7450,7450,7450,7450,0
+20250327,182100,412602590,7450,7450,7450,7450,0
+20250327,182000,412602590,7450,7450,7450,7450,0
+20250327,181900,412602590,7450,7450,7450,7450,0
+20250327,181800,412602590,7450,7450,7450,7450,0
+20250327,181700,412602590,7450,7450,7450,7450,0
+20250327,181600,412602590,7450,7450,7450,7450,0
+20250327,181500,412602590,7450,7450,7450,7450,0
+20250327,181400,412602590,7450,7450,7450,7450,0
+20250327,181300,412602590,7450,7450,7450,7450,0
+20250327,181200,412602590,7450,7450,7450,7450,0
+20250327,181100,412602590,7450,7450,7450,7450,0
+20250327,181000,412602590,7450,7450,7450,7450,0
+20250327,180900,412602590,7450,7450,7450,7450,0
+20250327,180800,412602590,7450,7450,7450,7450,0
+20250327,180700,412602590,7450,7450,7450,7450,0
+20250327,180600,412602590,7450,7450,7450,7450,0
+20250327,180500,412602590,7450,7450,7450,7450,0
+20250327,180400,412602590,7450,7450,7450,7450,0
+20250327,180300,412602590,7450,7450,7450,7450,1393
+20250327,180200,412602590,7450,7450,7450,7450,0
+20250327,180100,412602590,7450,7450,7450,7450,0
+20250327,180000,412602590,7450,7450,7450,7450,0
+20250327,175900,412602590,7450,7450,7450,7450,0
+20250327,175800,412602590,7450,7450,7450,7450,0
+20250327,175700,412602590,7450,7450,7450,7450,0
+20250327,175600,412602590,7450,7450,7450,7450,0
+20250327,175500,412602590,7450,7450,7450,7450,0
+20250327,175400,412602590,7450,7450,7450,7450,0
+20250327,175300,412602590,7450,7450,7450,7450,0
+20250327,175200,412602590,7450,7450,7450,7450,0
+20250327,175100,412602590,7450,7450,7450,7450,0
+20250327,175000,412602590,7450,7450,7450,7450,0
+20250327,174900,412602590,7450,7450,7450,7450,0
+20250327,174800,412602590,7450,7450,7450,7450,0
+20250327,174700,412602590,7450,7450,7450,7450,0
+20250327,174600,412602590,7450,7450,7450,7450,0
+20250327,174500,412602590,7450,7450,7450,7450,0
+20250327,174400,412602590,7450,7450,7450,7450,0
+20250327,174300,412602590,7450,7450,7450,7450,0
+20250327,174200,412602590,7450,7450,7450,7450,0
+20250327,174100,412602590,7450,7450,7450,7450,0
+20250327,174000,412602590,7450,7450,7450,7450,0
+20250327,173900,412602590,7450,7450,7450,7450,0
+20250327,173800,412602590,7450,7450,7450,7450,0
+20250327,173700,412602590,7450,7450,7450,7450,0
+20250327,173600,412602590,7450,7450,7450,7450,0
+20250327,173500,412602590,7450,7450,7450,7450,0
+20250327,173400,412602590,7450,7450,7450,7450,0
+20250327,173300,412602590,7450,7450,7450,7450,1393
+20250327,173200,412602590,7450,7450,7450,7450,0
+20250327,173100,412602590,7450,7450,7450,7450,0
+20250327,173000,412602590,7450,7450,7450,7450,0
+20250327,172900,412602590,7450,7450,7450,7450,0
+20250327,172800,412602590,7450,7450,7450,7450,0
+20250327,172700,412602590,7450,7450,7450,7450,0
+20250327,172600,412602590,7450,7450,7450,7450,0
+20250327,172500,412602590,7450,7450,7450,7450,0
+20250327,172400,412602590,7450,7450,7450,7450,0
+20250327,172300,412602590,7450,7450,7450,7450,0
+20250327,172200,412602590,7450,7450,7450,7450,0
+20250327,172100,412602590,7450,7450,7450,7450,0
+20250327,172000,412602590,7450,7450,7450,7450,0
+20250327,171900,412602590,7450,7450,7450,7450,0
+20250327,171800,412602590,7450,7450,7450,7450,0
+20250327,171700,412602590,7450,7450,7450,7450,0
+20250327,171600,412602590,7450,7450,7450,7450,0
+20250327,171500,412602590,7450,7450,7450,7450,0
+20250327,171400,412602590,7450,7450,7450,7450,0
+20250327,171300,412602590,7450,7450,7450,7450,0
+20250327,171200,412602590,7450,7450,7450,7450,0
+20250327,171100,412602590,7450,7450,7450,7450,0
+20250327,171000,412602590,7450,7450,7450,7450,0
+20250327,170900,412602590,7450,7450,7450,7450,0
+20250327,170800,412602590,7450,7450,7450,7450,0
+20250327,170700,412602590,7450,7450,7450,7450,0
+20250327,170600,412602590,7450,7450,7450,7450,0
+20250327,170500,412602590,7450,7450,7450,7450,0
+20250327,170400,412602590,7450,7450,7450,7450,0
+20250327,170300,412602590,7450,7450,7450,7450,1393
+20250327,170200,412602590,7450,7450,7450,7450,0
+20250327,170100,412602590,7450,7450,7450,7450,0
+20250327,170000,412602590,7450,7450,7450,7450,0
+20250327,165900,412602590,7450,7450,7450,7450,0
+20250327,165800,412602590,7450,7450,7450,7450,0
+20250327,165700,412602590,7450,7450,7450,7450,0
+20250327,165600,412602590,7450,7450,7450,7450,0
+20250327,165500,412602590,7450,7450,7450,7450,0
+20250327,165400,412602590,7450,7450,7450,7450,0
+20250327,165300,412602590,7450,7450,7450,7450,0
+20250327,165200,412602590,7450,7450,7450,7450,0
+20250327,165100,412602590,7450,7450,7450,7450,0
+20250327,165000,412602590,7450,7450,7450,7450,0
+20250327,164900,412602590,7450,7450,7450,7450,0
+20250327,164800,412602590,7450,7450,7450,7450,0
+20250327,164700,412602590,7450,7450,7450,7450,0
+20250327,164600,412602590,7450,7450,7450,7450,0
+20250327,164500,412602590,7450,7450,7450,7450,0
+20250327,164400,412602590,7450,7450,7450,7450,0
+20250327,164300,412602590,7450,7450,7450,7450,0
+20250327,164200,412602590,7450,7450,7450,7450,0
+20250327,164100,412602590,7450,7450,7450,7450,0
+20250327,164000,412602590,7450,7450,7450,7450,0
+20250327,163900,412602590,7450,7450,7450,7450,0
+20250327,163800,412602590,7450,7450,7450,7450,0
+20250327,163700,412602590,7450,7450,7450,7450,0
+20250327,163600,412602590,7450,7450,7450,7450,0
+20250327,163500,412602590,7450,7450,7450,7450,0
+20250327,163400,412602590,7450,7450,7450,7450,0
+20250327,163300,412602590,7450,7450,7450,7450,1393
+20250327,163200,412602590,7450,7450,7450,7450,0
+20250327,163100,412602590,7450,7450,7450,7450,0
+20250327,163000,412602590,7450,7450,7450,7450,0
+20250327,162900,412602590,7450,7450,7450,7450,0
+20250327,162800,412602590,7450,7450,7450,7450,0
+20250327,162700,412602590,7450,7450,7450,7450,0
+20250327,162600,412602590,7450,7450,7450,7450,0
+20250327,162500,412602590,7450,7450,7450,7450,0
+20250327,162400,412602590,7450,7450,7450,7450,0
+20250327,162300,412602590,7450,7450,7450,7450,0
+20250327,162200,412602590,7450,7450,7450,7450,0
+20250327,162100,412602590,7450,7450,7450,7450,0
+20250327,162000,412602590,7450,7450,7450,7450,0
+20250327,161900,412602590,7450,7450,7450,7450,0
+20250327,161800,412602590,7450,7450,7450,7450,0
+20250327,161700,412602590,7450,7450,7450,7450,0
+20250327,161600,412602590,7450,7450,7450,7450,0
+20250327,161500,412602590,7450,7450,7450,7450,0
+20250327,161400,412602590,7450,7450,7450,7450,0
+20250327,161300,412602590,7450,7450,7450,7450,0
+20250327,161200,412602590,7450,7450,7450,7450,0
+20250327,161100,412602590,7450,7450,7450,7450,0
+20250327,161000,412602590,7450,7450,7450,7450,0
+20250327,160900,412602590,7450,7450,7450,7450,0
+20250327,160800,412602590,7450,7450,7450,7450,0
+20250327,160700,412602590,7450,7450,7450,7450,0
+20250327,160600,412602590,7450,7450,7450,7450,0
+20250327,160500,412602590,7450,7450,7450,7450,0
+20250327,160400,412602590,7450,7450,7450,7450,0
+20250327,160300,412602590,7450,7450,7450,7450,1393
+20250327,160200,412602590,7450,7450,7450,7450,0
+20250327,160100,412602590,7450,7450,7450,7450,0
+20250327,160000,412602590,7450,7450,7450,7450,0
+20250327,155900,412602590,7450,7450,7450,7450,0
+20250327,155800,412602590,7450,7450,7450,7450,0
+20250327,155700,412602590,7450,7450,7450,7450,0
+20250327,155600,412602590,7450,7450,7450,7450,0
+20250327,155500,412602590,7450,7450,7450,7450,0
+20250327,155400,412602590,7450,7450,7450,7450,0
+20250327,155300,412602590,7450,7450,7450,7450,0
+20250327,155200,412602590,7450,7450,7450,7450,0
+20250327,155100,412602590,7450,7450,7450,7450,0
+20250327,155000,412602590,7450,7450,7450,7450,0
+20250327,154900,412602590,7450,7450,7450,7450,0
+20250327,154800,412602590,7450,7450,7450,7450,0
+20250327,154700,412602590,7450,7450,7450,7450,0
+20250327,154600,412602590,7450,7450,7450,7450,0
+20250327,154500,412602590,7450,7450,7450,7450,0
+20250327,154400,412602590,7450,7450,7450,7450,0
+20250327,154300,412602590,7450,7450,7450,7450,0
+20250327,154200,412602590,7450,7450,7450,7450,0
+20250327,154100,412602590,7450,7450,7450,7450,0
+20250327,154000,412602590,7450,7450,7450,7450,0
+20250327,153900,412602590,7450,7450,7450,7450,0
+20250327,153800,412602590,7450,7450,7450,7450,0
+20250327,153700,412602590,7450,7450,7450,7450,0
+20250327,153600,412602590,7450,7450,7450,7450,0
+20250327,153500,412602590,7450,7450,7450,7450,0
+20250327,153400,412602590,7450,7450,7450,7450,0
+20250327,153300,412602590,7450,7450,7450,7450,1393
+20250327,153200,412602590,7450,7450,7450,7450,0
+20250327,153100,412602590,7450,7450,7450,7450,0
+20250327,153000,412602590,7450,7450,7450,7450,1393
+20250327,152900,402224740,7450,7450,7450,7450,0
+20250327,152800,402224740,7450,7450,7450,7450,0
+20250327,152700,402224740,7450,7450,7450,7450,0
+20250327,152600,402224740,7450,7450,7450,7450,0
+20250327,152500,402224740,7450,7450,7450,7450,0
+20250327,152400,402224740,7450,7450,7450,7450,0
+20250327,152300,402224740,7450,7450,7450,7450,0
+20250327,152200,402224740,7450,7450,7450,7450,0
+20250327,152100,402224740,7450,7450,7450,7450,0
+20250327,152000,402224740,7450,7450,7450,7450,0
+20250327,151900,402224740,7450,7490,7500,7450,7
+20250327,151800,402172395,7500,7490,7500,7490,6
+20250327,151700,402127445,7480,7480,7500,7480,5009
+20250327,151600,364562235,7480,7480,7480,7480,2
+20250327,151500,364547275,7480,7460,7480,7460,5
+20250327,151400,364509895,7450,7410,7450,7410,893
+20250327,151300,357859075,7420,7420,7420,7420,108
+20250327,151200,357057715,7420,7420,7420,7420,0
+20250327,151100,357057715,7420,7420,7420,7420,9
+20250327,151000,356990935,7440,7420,7440,7420,30
+20250327,150900,356768235,7440,7440,7440,7440,7
+20250327,150800,356716155,7420,7440,7440,7410,1065
+20250327,150700,348815945,7440,7440,7440,7440,0
+20250327,150600,348815945,7440,7440,7440,7440,0
+20250327,150500,348815945,7440,7440,7440,7440,0
+20250327,150400,348815945,7440,7440,7440,7440,5
+20250327,150300,348778745,7420,7420,7420,7420,0
+20250327,150200,348778745,7420,7430,7430,7420,1000
+20250327,150100,341357075,7420,7420,7420,7420,25
+20250327,150000,341171575,7460,7450,7460,7420,52
+20250327,145900,340785585,7460,7460,7460,7460,0
+20250327,145800,340785585,7460,7460,7460,7460,0
+20250327,145700,340785585,7460,7460,7460,7460,0
+20250327,145600,340785585,7460,7430,7460,7420,504
+20250327,145500,337042245,7480,7480,7480,7480,0
+20250327,145400,337042245,7480,7480,7480,7480,0
+20250327,145300,337042245,7480,7480,7480,7480,0
+20250327,145200,337042245,7480,7440,7480,7430,40
+20250327,145100,336743235,7430,7430,7430,7430,0
+20250327,145000,336743235,7430,7440,7440,7430,50
+20250327,144900,336371355,7470,7460,7470,7460,11
+20250327,144800,336289265,7440,7440,7440,7440,1
+20250327,144700,336281825,7460,7450,7460,7450,429
+20250327,144600,333085485,7460,7460,7460,7460,8
+20250327,144500,333025805,7450,7460,7460,7440,1501
+20250327,144400,321834725,7460,7460,7460,7460,3
+20250327,144300,321812345,7470,7470,7470,7470,3
+20250327,144200,321789935,7460,7460,7460,7460,0
+20250327,144100,321789935,7460,7475,7475,7460,27
+20250327,144000,321588500,7460,7480,7480,7460,50
+20250327,143900,321215370,7490,7495,7495,7490,2
+20250327,143800,321200385,7500,7500,7500,7500,0
+20250327,143700,321200385,7500,7500,7500,7500,0
+20250327,143600,321200385,7500,7500,7500,7500,14
+20250327,143500,321095385,7500,7500,7500,7500,2
+20250327,143400,321080385,7500,7500,7500,7500,1
+20250327,143300,321072885,7500,7500,7500,7500,231
+20250327,143200,319340385,7490,7490,7490,7490,1
+20250327,143100,319332895,7500,7500,7500,7480,3
+20250327,143000,319310415,7470,7480,7480,7470,51
+20250327,142900,318929125,7500,7510,7510,7500,2
+20250327,142800,318914115,7500,7510,7510,7500,75
+20250327,142700,318351605,7480,7500,7500,7480,200
+20250327,142600,316855585,7470,7500,7500,7470,30
+20250327,142500,316631435,7470,7470,7470,7470,0
+20250327,142400,316631435,7470,7470,7470,7470,0
+20250327,142300,316631435,7470,7470,7470,7470,0
+20250327,142200,316631435,7470,7470,7470,7470,0
+20250327,142100,316631435,7470,7480,7480,7470,264
+20250327,142000,314657855,7470,7505,7505,7470,52
+20250327,141900,314269205,7505,7505,7505,7505,0
+20250327,141800,314269205,7505,7505,7505,7505,1
+20250327,141700,314261700,7510,7510,7510,7510,50
+20250327,141600,313886200,7510,7510,7510,7510,13
+20250327,141500,313788570,7500,7500,7500,7500,0
+20250327,141400,313788570,7500,7500,7500,7500,0
+20250327,141300,313788570,7500,7500,7500,7500,0
+20250327,141200,313788570,7500,7500,7500,7500,2
+20250327,141100,313773570,7500,7500,7500,7500,25
+20250327,141000,313586070,7460,7490,7490,7460,51
+20250327,140900,313205480,7500,7500,7500,7500,0
+20250327,140800,313205480,7500,7500,7500,7500,50
+20250327,140700,312830480,7500,7500,7500,7500,0
+20250327,140600,312830480,7500,7500,7500,7500,0
+20250327,140500,312830480,7500,7500,7500,7500,2
+20250327,140400,312815480,7510,7510,7510,7510,4
+20250327,140300,312785440,7510,7510,7510,7510,0
+20250327,140200,312785440,7510,7510,7510,7510,0
+20250327,140100,312785440,7510,7510,7510,7510,1
+20250327,140000,312777930,7460,7460,7470,7460,27
+20250327,135900,312576420,7470,7470,7500,7470,6
+20250327,135800,312531570,7510,7460,7510,7460,21
+20250327,135700,312374020,7500,7460,7500,7460,64
+20250327,135600,311894240,7460,7460,7460,7460,3
+20250327,135500,311871860,7460,7460,7460,7460,0
+20250327,135400,311871860,7460,7460,7460,7460,2
+20250327,135300,311856940,7460,7470,7470,7460,136
+20250327,135200,310841050,7460,7480,7480,7460,31
+20250327,135100,310609770,7460,7460,7460,7460,3
+20250327,135000,310587390,7490,7460,7490,7460,29
+20250327,134900,310370990,7460,7500,7500,7460,2
+20250327,134800,310356030,7470,7470,7470,7470,1
+20250327,134700,310348560,7470,7460,7470,7460,2
+20250327,134600,310333630,7460,7460,7460,7460,4
+20250327,134500,310303790,7460,7460,7460,7460,3
+20250327,134400,310281410,7490,7480,7490,7460,3136
+20250327,134300,286847130,7480,7480,7480,7480,2
+20250327,134200,286832170,7480,7480,7480,7480,4
+20250327,134100,286802250,7480,7490,7490,7480,1034
+20250327,134000,279058300,7490,7490,7490,7490,28
+20250327,133900,278848580,7490,7490,7490,7490,2
+20250327,133800,278833600,7490,7490,7490,7490,2
+20250327,133700,278818620,7490,7490,7490,7490,2
+20250327,133600,278803640,7490,7490,7490,7490,1
+20250327,133500,278796150,7490,7490,7490,7490,2
+20250327,133400,278781170,7490,7490,7490,7490,3
+20250327,133300,278758700,7490,7490,7490,7490,1
+20250327,133200,278751210,7490,7500,7500,7490,4
+20250327,133100,278721240,7490,7490,7490,7490,1
+20250327,133000,278713750,7500,7490,7500,7490,30
+20250327,132900,278489030,7500,7490,7500,7490,3
+20250327,132800,278466550,7490,7490,7490,7490,1
+20250327,132700,278459060,7490,7490,7490,7490,1
+20250327,132600,278451570,7490,7480,7490,7480,15
+20250327,132500,278339240,7480,7480,7480,7480,2
+20250327,132400,278324280,7480,7480,7480,7480,1
+20250327,132300,278316800,7480,7480,7480,7480,2
+20250327,132200,278301840,7480,7480,7480,7480,2
+20250327,132100,278286880,7480,7480,7480,7480,8
+20250327,132000,278227040,7480,7480,7480,7480,73
+20250327,131900,277681000,7470,7480,7480,7470,137
+20250327,131800,276656250,7480,7480,7480,7480,0
+20250327,131700,276656250,7480,7480,7480,7480,1
+20250327,131600,276648770,7480,7480,7480,7480,4
+20250327,131500,276618850,7480,7480,7480,7480,1
+20250327,131400,276611370,7480,7480,7480,7480,1
+20250327,131300,276603890,7480,7480,7480,7480,4
+20250327,131200,276573970,7480,7480,7480,7480,1
+20250327,131100,276566490,7490,7490,7490,7490,1
+20250327,131000,276559000,7480,7480,7480,7480,0
+20250327,130900,276559000,7480,7480,7480,7480,32
+20250327,130800,276319640,7480,7480,7480,7480,3
+20250327,130700,276297200,7480,7480,7480,7480,0
+20250327,130600,276297200,7480,7510,7510,7480,4
+20250327,130500,276267250,7490,7490,7510,7490,6
+20250327,130400,276222290,7490,7490,7490,7490,2
+20250327,130300,276207310,7490,7490,7490,7490,3
+20250327,130200,276184840,7490,7490,7490,7490,1
+20250327,130100,276177350,7490,7520,7520,7490,3
+20250327,130000,276154850,7490,7490,7520,7490,26
+20250327,125900,275959390,7520,7490,7520,7490,2
+20250327,125800,275944380,7490,7490,7490,7490,2
+20250327,125700,275929400,7490,7490,7490,7490,0
+20250327,125600,275929400,7490,7490,7490,7490,2
+20250327,125500,275914420,7490,7490,7490,7490,3
+20250327,125400,275891950,7530,7490,7530,7490,2
+20250327,125300,275876930,7490,7490,7490,7490,2
+20250327,125200,275861950,7490,7490,7490,7490,12
+20250327,125100,275772070,7490,7490,7490,7490,1
+20250327,125000,275764580,7490,7500,7530,7490,29
+20250327,124900,275546690,7490,7490,7500,7490,3
+20250327,124800,275524210,7490,7490,7490,7490,1
+20250327,124700,275516720,7490,7490,7490,7490,2
+20250327,124600,275501740,7490,7490,7490,7490,1
+20250327,124500,275494250,7490,7490,7490,7490,3
+20250327,124400,275471780,7490,7490,7490,7490,3
+20250327,124300,275449310,7490,7490,7490,7490,0
+20250327,124200,275449310,7490,7490,7490,7490,3
+20250327,124100,275426840,7490,7490,7490,7490,1
+20250327,124000,275419350,7490,7520,7520,7490,25
+20250327,123900,275231380,7490,7490,7490,7490,3
+20250327,123800,275208910,7490,7490,7490,7490,1
+20250327,123700,275201420,7490,7490,7490,7490,3
+20250327,123600,275178950,7490,7490,7490,7490,1
+20250327,123500,275171460,7490,7490,7490,7490,1
+20250327,123400,275163970,7490,7490,7490,7490,2
+20250327,123300,275148990,7490,7490,7530,7490,3
+20250327,123200,275126480,7490,7490,7490,7490,2
+20250327,123100,275111500,7490,7490,7490,7490,2
+20250327,123000,275096520,7530,7510,7530,7490,25
+20250327,122900,274908460,7490,7490,7490,7490,2
+20250327,122800,274893480,7490,7490,7490,7490,2
+20250327,122700,274878500,7520,7520,7520,7520,1
+20250327,122600,274870980,7490,7490,7490,7490,2
+20250327,122500,274856000,7490,7500,7500,7490,2
+20250327,122400,274841010,7500,7500,7500,7500,2
+20250327,122300,274826010,7500,7500,7500,7500,2
+20250327,122200,274811010,7500,7500,7500,7500,1
+20250327,122100,274803510,7500,7500,7500,7500,2
+20250327,122000,274788510,7500,7520,7530,7500,27
+20250327,121900,274585380,7500,7500,7500,7500,0
+20250327,121800,274585380,7500,7500,7500,7500,3
+20250327,121700,274562880,7500,7500,7500,7500,2
+20250327,121600,274547880,7500,7500,7500,7500,1
+20250327,121500,274540380,7500,7500,7500,7500,1
+20250327,121400,274532880,7500,7500,7500,7500,1
+20250327,121300,274525380,7500,7500,7500,7500,2
+20250327,121200,274510380,7500,7500,7500,7500,2
+20250327,121100,274495380,7500,7500,7500,7500,0
+20250327,121000,274495380,7500,7530,7530,7500,30
+20250327,120900,274269630,7500,7500,7500,7500,3
+20250327,120800,274247130,7500,7500,7500,7500,2
+20250327,120700,274232130,7530,7490,7530,7490,26
+20250327,120600,274036470,7530,7520,7530,7520,14
+20250327,120500,273931090,7520,7510,7520,7490,25
+20250327,120400,273743260,7510,7490,7510,7490,8
+20250327,120300,273683200,7490,7510,7510,7490,4
+20250327,120200,273653220,7490,7490,7490,7490,2
+20250327,120100,273638240,7510,7490,7510,7490,3
+20250327,120000,273615730,7490,7500,7510,7490,26
+20250327,115900,273420630,7500,7500,7500,7500,3
+20250327,115800,273398130,7500,7505,7505,7500,179
+20250327,115700,272055610,7500,7500,7500,7500,3
+20250327,115600,272033110,7510,7510,7510,7510,1
+20250327,115500,272025600,7500,7510,7510,7500,12
+20250327,115400,271935500,7510,7500,7510,7500,4
+20250327,115300,271905480,7500,7500,7500,7500,2
+20250327,115200,271890480,7500,7500,7500,7500,1
+20250327,115100,271882980,7500,7500,7530,7500,3
+20250327,115000,271860450,7500,7530,7530,7500,27
+20250327,114900,271657200,7500,7500,7500,7500,3
+20250327,114800,271634700,7500,7500,7500,7500,0
+20250327,114700,271634700,7500,7500,7500,7500,2
+20250327,114600,271619700,7530,7500,7530,7500,3
+20250327,114500,271597170,7530,7520,7530,7520,3
+20250327,114400,271574590,7500,7500,7530,7500,387
+20250327,114300,268663130,7500,7510,7510,7500,14
+20250327,114200,268558110,7500,7500,7500,7500,1
+20250327,114100,268550610,7500,7500,7500,7500,4
+20250327,114000,268520610,7510,7500,7510,7500,26
+20250327,113900,268325360,7500,7505,7505,7500,2
+20250327,113800,268310355,7505,7510,7510,7505,3
+20250327,113700,268287835,7505,7505,7505,7505,5
+20250327,113600,268250310,7505,7505,7510,7505,7
+20250327,113500,268197770,7505,7505,7505,7505,2
+20250327,113400,268182760,7510,7510,7510,7510,0
+20250327,113300,268182760,7510,7495,7510,7495,184
+20250327,113200,266802740,7500,7490,7500,7490,4
+20250327,113100,266772750,7490,7500,7500,7490,7
+20250327,113000,266720270,7485,7480,7500,7480,29
+20250327,112900,266502895,7480,7480,7480,7480,2
+20250327,112800,266487935,7480,7480,7480,7480,2
+20250327,112700,266472975,7490,7470,7490,7470,33
+20250327,112600,266225845,7470,7470,7470,7470,2
+20250327,112500,266210905,7470,7470,7470,7470,2
+20250327,112400,266195965,7480,7490,7490,7480,51
+20250327,112300,265814475,7480,7480,7500,7480,8
+20250327,112200,265754555,7480,7480,7480,7480,3
+20250327,112100,265732115,7480,7480,7480,7480,0
+20250327,112000,265732115,7480,7480,7500,7480,29
+20250327,111900,265514675,7490,7490,7490,7490,129
+20250327,111800,264548465,7490,7490,7490,7490,1
+20250327,111700,264540975,7490,7490,7490,7490,3
+20250327,111600,264518505,7490,7490,7490,7490,5
+20250327,111500,264481055,7490,7490,7490,7490,2
+20250327,111400,264466075,7490,7490,7490,7490,2
+20250327,111300,264451095,7500,7490,7500,7490,40
+20250327,111200,264151105,7490,7490,7490,7490,2
+20250327,111100,264136125,7490,7490,7490,7490,0
+20250327,111000,264136125,7490,7490,7500,7490,30
+20250327,110900,263911165,7490,7490,7490,7490,4
+20250327,110800,263881205,7490,7490,7490,7490,0
+20250327,110700,263881205,7490,7490,7490,7490,5
+20250327,110600,263843755,7500,7490,7500,7490,3
+20250327,110500,263821275,7490,7490,7490,7490,1
+20250327,110400,263813785,7490,7490,7490,7490,2
+20250327,110300,263798805,7490,7490,7490,7490,504
+20250327,110200,260023845,7490,7490,7490,7490,3
+20250327,110100,260001375,7510,7490,7510,7490,2
+20250327,110000,259986375,7510,7510,7510,7490,28
+20250327,105900,259776115,7490,7490,7490,7490,2
+20250327,105800,259761135,7490,7490,7490,7490,4
+20250327,105700,259731175,7500,7500,7500,7500,0
+20250327,105600,259731175,7500,7490,7500,7490,2091
+20250327,105500,244058980,7490,7490,7490,7490,2
+20250327,105400,244044000,7490,7490,7490,7490,1
+20250327,105300,244036510,7490,7490,7500,7490,302
+20250327,105200,241771530,7490,7500,7500,7490,11
+20250327,105100,241689040,7490,7490,7490,7480,7
+20250327,105000,241636620,7480,7490,7490,7480,2
+20250327,104900,241621650,7480,7480,7490,7480,8
+20250327,104800,241561800,7480,7480,7480,7480,16
+20250327,104700,241442120,7480,7480,7480,7480,0
+20250327,104600,241442120,7480,7480,7480,7480,3
+20250327,104500,241419680,7480,7500,7500,7480,7
+20250327,104400,241367240,7500,7500,7500,7500,5
+20250327,104300,241329740,7480,7500,7500,7480,7
+20250327,104200,241277300,7500,7490,7500,7480,3951
+20250327,104100,211722870,7490,7500,7500,7490,17
+20250327,104000,211595380,7500,7500,7500,7500,1
+20250327,103900,211587880,7500,7500,7500,7500,0
+20250327,103800,211587880,7500,7500,7500,7500,3
+20250327,103700,211565380,7500,7500,7500,7500,2
+20250327,103600,211550380,7500,7500,7500,7500,36
+20250327,103500,211280380,7510,7500,7510,7500,6
+20250327,103400,211235360,7510,7500,7510,7500,2
+20250327,103300,211220350,7500,7510,7510,7500,3
+20250327,103200,211197840,7500,7500,7500,7500,2
+20250327,103100,211182840,7510,7510,7510,7510,1
+20250327,103000,211175330,7510,7500,7510,7500,2
+20250327,102900,211160320,7510,7500,7510,7500,5
+20250327,102800,211122810,7510,7500,7510,7500,4
+20250327,102700,211092790,7500,7500,7500,7500,1
+20250327,102600,211085290,7500,7520,7520,7500,2
+20250327,102500,211070270,7500,7520,7520,7500,4
+20250327,102400,211040230,7500,7510,7510,7500,3
+20250327,102300,211017710,7520,7520,7520,7520,0
+20250327,102200,211017710,7520,7510,7520,7510,3
+20250327,102100,210995170,7510,7510,7510,7510,3
+20250327,102000,210972640,7510,7510,7510,7510,1
+20250327,101900,210965130,7510,7520,7520,7490,13
+20250327,101800,210867420,7500,7500,7500,7500,1
+20250327,101700,210859920,7500,7500,7500,7500,2
+20250327,101600,210844920,7520,7500,7520,7500,2
+20250327,101500,210829900,7520,7500,7520,7500,2
+20250327,101400,210814880,7500,7510,7510,7500,16
+20250327,101300,210694780,7520,7520,7520,7520,3
+20250327,101200,210672220,7520,7520,7540,7520,19
+20250327,101100,210529200,7490,7490,7490,7490,3
+20250327,101000,210506730,7520,7520,7520,7520,1
+20250327,100900,210499210,7490,7520,7520,7490,4
+20250327,100800,210469220,7490,7480,7490,7480,58
+20250327,100700,210034810,7480,7480,7480,7480,2
+20250327,100600,210019850,7480,7480,7480,7480,1
+20250327,100500,210012370,7530,7500,7530,7500,4909
+20250327,100400,173068650,7480,7480,7480,7480,3
+20250327,100300,173046210,7480,7490,7490,7480,564
+20250327,100200,168823190,7500,7490,7500,7490,4
+20250327,100100,168793220,7500,7490,7500,7490,3
+20250327,100000,168770730,7490,7490,7500,7490,39
+20250327,095900,168478610,7490,7490,7490,7490,0
+20250327,095800,168478610,7490,7490,7490,7490,3
+20250327,095700,168456140,7510,7510,7510,7510,0
+20250327,095600,168456140,7510,7510,7510,7510,0
+20250327,095500,168456140,7510,7510,7510,7510,0
+20250327,095400,168456140,7510,7510,7510,7510,0
+20250327,095300,168456140,7510,7510,7510,7510,1
+20250327,095200,168448630,7490,7500,7500,7490,3168
+20250327,095100,144694910,7500,7500,7500,7500,3
+20250327,095000,144672410,7510,7510,7510,7510,0
+20250327,094900,144672410,7510,7500,7510,7500,30
+20250327,094800,144447210,7500,7500,7500,7500,3
+20250327,094700,144424710,7510,7510,7510,7510,2
+20250327,094600,144409690,7500,7500,7500,7500,0
+20250327,094500,144409690,7500,7500,7500,7500,0
+20250327,094400,144409690,7500,7500,7500,7500,0
+20250327,094300,144409690,7500,7500,7500,7500,0
+20250327,094200,144409690,7500,7500,7510,7500,242
+20250327,094100,142594670,7500,7500,7500,7500,1
+20250327,094000,142587170,7500,7500,7500,7500,21
+20250327,093900,142429670,7500,7500,7500,7500,51
+20250327,093800,142047170,7500,7500,7500,7500,114
+20250327,093700,141192170,7500,7500,7500,7500,100
+20250327,093600,140442170,7490,7490,7490,7490,27
+20250327,093500,140239940,7490,7490,7490,7490,231
+20250327,093400,138509750,7490,7490,7490,7490,4
+20250327,093300,138479790,7490,7490,7490,7490,1
+20250327,093200,138472300,7480,7490,7490,7480,11
+20250327,093100,138390010,7490,7480,7490,7480,259
+20250327,093000,136452490,7480,7480,7480,7480,50
+20250327,092900,136078490,7470,7480,7480,7470,6
+20250327,092800,136033660,7460,7460,7460,7460,0
+20250327,092700,136033660,7460,7460,7460,7460,1
+20250327,092600,136026200,7450,7450,7450,7450,0
+20250327,092500,136026200,7450,7450,7450,7450,0
+20250327,092400,136026200,7450,7450,7450,7450,166
+20250327,092300,134789500,7430,7430,7430,7430,0
+20250327,092200,134789500,7430,7430,7430,7430,0
+20250327,092100,134789500,7430,7430,7430,7430,0
+20250327,092000,134789500,7430,7430,7430,7430,0
+20250327,091900,134789500,7430,7480,7480,7430,3009
+20250327,091800,112282590,7480,7480,7480,7480,0
+20250327,091700,112282590,7480,7480,7480,7480,20
+20250327,091600,112132990,7480,7480,7480,7480,2
+20250327,091500,112118030,7490,7490,7490,7490,0
+20250327,091400,112118030,7490,7490,7490,7490,0
+20250327,091300,112118030,7490,7450,7490,7420,394
+20250327,091200,109178910,7450,7450,7450,7450,50
+20250327,091100,108806410,7450,7410,7450,7410,783
+20250327,091000,103000960,7410,7410,7410,7410,26
+20250327,090900,102808300,7420,7400,7420,7400,19
+20250327,090800,102667570,7410,7410,7410,7410,11
+20250327,090700,102586060,7400,7410,7420,7390,467
+20250327,090600,99129870,7420,7440,7440,7420,2
+20250327,090500,99115010,7390,7400,7410,7380,5333
+20250327,090400,59749770,7450,7440,7450,7440,20
+20250327,090300,59600950,7450,7420,7450,7420,33
+20250327,090200,59355430,7400,7400,7400,7400,188
+20250327,090100,57964230,7400,7410,7430,7400,194
+20250327,090000,56523630,7430,7340,7470,7320,7690

001230/min/candle-20250328.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183300,573164700,7140,7140,7140,7140,507
+20250328,183200,573164700,7140,7140,7140,7140,0
+20250328,183100,573164700,7140,7140,7140,7140,0
+20250328,183000,573164700,7140,7140,7140,7140,0
+20250328,182900,573164700,7140,7140,7140,7140,0
+20250328,182800,573164700,7140,7140,7140,7140,0
+20250328,182700,573164700,7140,7140,7140,7140,0
+20250328,182600,573164700,7140,7140,7140,7140,0
+20250328,182500,573164700,7140,7140,7140,7140,0
+20250328,182400,573164700,7140,7140,7140,7140,0
+20250328,182300,573164700,7140,7140,7140,7140,0
+20250328,182200,573164700,7140,7140,7140,7140,0
+20250328,182100,573164700,7140,7140,7140,7140,0
+20250328,182000,573164700,7140,7140,7140,7140,0
+20250328,181900,573164700,7140,7140,7140,7140,0
+20250328,181800,573164700,7140,7140,7140,7140,0
+20250328,181700,573164700,7140,7140,7140,7140,0
+20250328,181600,573164700,7140,7140,7140,7140,0
+20250328,181500,573164700,7140,7140,7140,7140,0
+20250328,181400,573164700,7140,7140,7140,7140,0
+20250328,181300,573164700,7140,7140,7140,7140,0
+20250328,181200,573164700,7140,7140,7140,7140,0
+20250328,181100,573164700,7140,7140,7140,7140,0
+20250328,181000,573164700,7140,7140,7140,7140,0
+20250328,180900,573164700,7140,7140,7140,7140,0
+20250328,180800,573164700,7140,7140,7140,7140,0
+20250328,180700,573164700,7140,7140,7140,7140,0
+20250328,180600,573164700,7140,7140,7140,7140,0
+20250328,180500,573164700,7140,7140,7140,7140,0
+20250328,180400,573164700,7140,7140,7140,7140,0
+20250328,180300,573164700,7140,7140,7140,7140,507
+20250328,180200,573164700,7140,7140,7140,7140,0
+20250328,180100,573164700,7140,7140,7140,7140,0
+20250328,180000,573164700,7140,7140,7140,7140,0
+20250328,175900,573164700,7140,7140,7140,7140,0
+20250328,175800,573164700,7140,7140,7140,7140,0
+20250328,175700,573164700,7140,7140,7140,7140,0
+20250328,175600,573164700,7140,7140,7140,7140,0
+20250328,175500,573164700,7140,7140,7140,7140,0
+20250328,175400,573164700,7140,7140,7140,7140,0
+20250328,175300,573164700,7140,7140,7140,7140,0
+20250328,175200,573164700,7140,7140,7140,7140,0
+20250328,175100,573164700,7140,7140,7140,7140,0
+20250328,175000,573164700,7140,7140,7140,7140,0
+20250328,174900,573164700,7140,7140,7140,7140,0
+20250328,174800,573164700,7140,7140,7140,7140,0
+20250328,174700,573164700,7140,7140,7140,7140,0
+20250328,174600,573164700,7140,7140,7140,7140,0
+20250328,174500,573164700,7140,7140,7140,7140,0
+20250328,174400,573164700,7140,7140,7140,7140,0
+20250328,174300,573164700,7140,7140,7140,7140,0
+20250328,174200,573164700,7140,7140,7140,7140,0
+20250328,174100,573164700,7140,7140,7140,7140,0
+20250328,174000,573164700,7140,7140,7140,7140,0
+20250328,173900,573164700,7140,7140,7140,7140,0
+20250328,173800,573164700,7140,7140,7140,7140,0
+20250328,173700,573164700,7140,7140,7140,7140,0
+20250328,173600,573164700,7140,7140,7140,7140,0
+20250328,173500,573164700,7140,7140,7140,7140,0
+20250328,173400,573164700,7140,7140,7140,7140,0
+20250328,173300,573164700,7140,7140,7140,7140,507
+20250328,173200,573164700,7140,7140,7140,7140,0
+20250328,173100,573164700,7140,7140,7140,7140,0
+20250328,173000,573164700,7140,7140,7140,7140,0
+20250328,172900,573164700,7140,7140,7140,7140,0
+20250328,172800,573164700,7140,7140,7140,7140,0
+20250328,172700,573164700,7140,7140,7140,7140,0
+20250328,172600,573164700,7140,7140,7140,7140,0
+20250328,172500,573164700,7140,7140,7140,7140,0
+20250328,172400,573164700,7140,7140,7140,7140,0
+20250328,172300,573164700,7140,7140,7140,7140,0
+20250328,172200,573164700,7140,7140,7140,7140,0
+20250328,172100,573164700,7140,7140,7140,7140,0
+20250328,172000,573164700,7140,7140,7140,7140,0
+20250328,171900,573164700,7140,7140,7140,7140,0
+20250328,171800,573164700,7140,7140,7140,7140,0
+20250328,171700,573164700,7140,7140,7140,7140,0
+20250328,171600,573164700,7140,7140,7140,7140,0
+20250328,171500,573164700,7140,7140,7140,7140,0
+20250328,171400,573164700,7140,7140,7140,7140,0
+20250328,171300,573164700,7140,7140,7140,7140,0
+20250328,171200,573164700,7140,7140,7140,7140,0
+20250328,171100,573164700,7140,7140,7140,7140,0
+20250328,171000,573164700,7140,7140,7140,7140,0
+20250328,170900,573164700,7140,7140,7140,7140,0
+20250328,170800,573164700,7140,7140,7140,7140,0
+20250328,170700,573164700,7140,7140,7140,7140,0
+20250328,170600,573164700,7140,7140,7140,7140,0
+20250328,170500,573164700,7140,7140,7140,7140,0
+20250328,170400,573164700,7140,7140,7140,7140,0
+20250328,170300,573164700,7140,7140,7140,7140,507
+20250328,170200,573164700,7140,7140,7140,7140,0
+20250328,170100,573164700,7140,7140,7140,7140,0
+20250328,170000,573164700,7140,7140,7140,7140,0
+20250328,165900,573164700,7140,7140,7140,7140,0
+20250328,165800,573164700,7140,7140,7140,7140,0
+20250328,165700,573164700,7140,7140,7140,7140,0
+20250328,165600,573164700,7140,7140,7140,7140,0
+20250328,165500,573164700,7140,7140,7140,7140,0
+20250328,165400,573164700,7140,7140,7140,7140,0
+20250328,165300,573164700,7140,7140,7140,7140,0
+20250328,165200,573164700,7140,7140,7140,7140,0
+20250328,165100,573164700,7140,7140,7140,7140,0
+20250328,165000,573164700,7140,7140,7140,7140,0
+20250328,164900,573164700,7140,7140,7140,7140,0
+20250328,164800,573164700,7140,7140,7140,7140,0
+20250328,164700,573164700,7140,7140,7140,7140,0
+20250328,164600,573164700,7140,7140,7140,7140,0
+20250328,164500,573164700,7140,7140,7140,7140,0
+20250328,164400,573164700,7140,7140,7140,7140,0
+20250328,164300,573164700,7140,7140,7140,7140,0
+20250328,164200,573164700,7140,7140,7140,7140,0
+20250328,164100,573164700,7140,7140,7140,7140,0
+20250328,164000,573164700,7140,7140,7140,7140,0
+20250328,163900,573164700,7140,7140,7140,7140,0
+20250328,163800,573164700,7140,7140,7140,7140,0
+20250328,163700,573164700,7140,7140,7140,7140,0
+20250328,163600,573164700,7140,7140,7140,7140,0
+20250328,163500,573164700,7140,7140,7140,7140,0
+20250328,163400,573164700,7140,7140,7140,7140,0
+20250328,163300,573164700,7140,7140,7140,7140,507
+20250328,163200,573164700,7140,7140,7140,7140,0
+20250328,163100,573164700,7140,7140,7140,7140,0
+20250328,163000,573164700,7140,7140,7140,7140,0
+20250328,162900,573164700,7140,7140,7140,7140,0
+20250328,162800,573164700,7140,7140,7140,7140,0
+20250328,162700,573164700,7140,7140,7140,7140,0
+20250328,162600,573164700,7140,7140,7140,7140,0
+20250328,162500,573164700,7140,7140,7140,7140,0
+20250328,162400,573164700,7140,7140,7140,7140,0
+20250328,162300,573164700,7140,7140,7140,7140,0
+20250328,162200,573164700,7140,7140,7140,7140,0
+20250328,162100,573164700,7140,7140,7140,7140,0
+20250328,162000,573164700,7140,7140,7140,7140,0
+20250328,161900,573164700,7140,7140,7140,7140,0
+20250328,161800,573164700,7140,7140,7140,7140,0
+20250328,161700,573164700,7140,7140,7140,7140,0
+20250328,161600,573164700,7140,7140,7140,7140,0
+20250328,161500,573164700,7140,7140,7140,7140,0
+20250328,161400,573164700,7140,7140,7140,7140,0
+20250328,161300,573164700,7140,7140,7140,7140,0
+20250328,161200,573164700,7140,7140,7140,7140,0
+20250328,161100,573164700,7140,7140,7140,7140,0
+20250328,161000,573164700,7140,7140,7140,7140,0
+20250328,160900,573164700,7140,7140,7140,7140,0
+20250328,160800,573164700,7140,7140,7140,7140,0
+20250328,160700,573164700,7140,7140,7140,7140,0
+20250328,160600,573164700,7140,7140,7140,7140,0
+20250328,160500,573164700,7140,7140,7140,7140,0
+20250328,160400,573164700,7140,7140,7140,7140,0
+20250328,160300,573164700,7140,7140,7140,7140,507
+20250328,160200,573164700,7140,7140,7140,7140,0
+20250328,160100,573164700,7140,7140,7140,7140,0
+20250328,160000,573164700,7140,7140,7140,7140,0
+20250328,155900,573164700,7140,7140,7140,7140,0
+20250328,155800,573164700,7140,7140,7140,7140,0
+20250328,155700,573164700,7140,7140,7140,7140,0
+20250328,155600,573164700,7140,7140,7140,7140,0
+20250328,155500,573164700,7140,7140,7140,7140,0
+20250328,155400,573164700,7140,7140,7140,7140,0
+20250328,155300,573164700,7140,7140,7140,7140,0
+20250328,155200,573164700,7140,7140,7140,7140,0
+20250328,155100,573164700,7140,7140,7140,7140,0
+20250328,155000,573164700,7140,7140,7140,7140,0
+20250328,154900,573164700,7140,7140,7140,7140,0
+20250328,154800,573164700,7140,7140,7140,7140,0
+20250328,154700,573164700,7140,7140,7140,7140,0
+20250328,154600,573164700,7140,7140,7140,7140,0
+20250328,154500,573164700,7140,7140,7140,7140,0
+20250328,154400,573164700,7140,7140,7140,7140,0
+20250328,154300,573164700,7140,7140,7140,7140,0
+20250328,154200,573164700,7140,7140,7140,7140,0
+20250328,154100,573164700,7140,7140,7140,7140,0
+20250328,154000,573164700,7140,7140,7140,7140,0
+20250328,153900,573164700,7140,7140,7140,7140,0
+20250328,153800,573164700,7140,7140,7140,7140,0
+20250328,153700,573164700,7140,7140,7140,7140,0
+20250328,153600,573164700,7140,7140,7140,7140,0
+20250328,153500,573164700,7140,7140,7140,7140,0
+20250328,153400,573164700,7140,7140,7140,7140,0
+20250328,153300,573164700,7140,7140,7140,7140,507
+20250328,153200,573164700,7140,7140,7140,7140,0
+20250328,153100,573164700,7140,7140,7140,7140,0
+20250328,153000,573164700,7140,7140,7140,7140,507
+20250328,152900,569544720,7140,7140,7140,7140,0
+20250328,152800,569544720,7140,7140,7140,7140,0
+20250328,152700,569544720,7140,7140,7140,7140,0
+20250328,152600,569544720,7140,7140,7140,7140,0
+20250328,152500,569544720,7140,7140,7140,7140,0
+20250328,152400,569544720,7140,7140,7140,7140,0
+20250328,152300,569544720,7140,7140,7140,7140,0
+20250328,152200,569544720,7140,7140,7140,7140,0
+20250328,152100,569544720,7140,7140,7140,7140,0
+20250328,152000,569544720,7140,7140,7140,7140,0
+20250328,151900,569544720,7140,7140,7150,7140,69
+20250328,151800,569051440,7150,7140,7150,7140,6
+20250328,151700,569008590,7160,7160,7160,7160,65
+20250328,151600,568543190,7150,7150,7150,7150,63
+20250328,151500,568092740,7150,7140,7150,7140,5
+20250328,151400,568057020,7160,7160,7160,7160,65
+20250328,151300,567591620,7150,7150,7150,7150,118
+20250328,151200,566747920,7160,7160,7160,7160,65
+20250328,151100,566282520,7160,7150,7160,7150,85
+20250328,151000,565674120,7150,7150,7160,7150,102
+20250328,150900,564944180,7150,7150,7150,7150,0
+20250328,150800,564944180,7150,7150,7150,7150,31
+20250328,150700,564722530,7150,7150,7150,7150,66
+20250328,150600,564250630,7150,7150,7150,7150,66
+20250328,150500,563778730,7160,7160,7160,7160,0
+20250328,150400,563778730,7160,7150,7160,7150,75
+20250328,150300,563241830,7160,7160,7160,7160,64
+20250328,150200,562783590,7170,7170,7170,7170,65
+20250328,150100,562317540,7160,7160,7160,7160,1405
+20250328,150000,552257740,7160,7150,7160,7150,85
+20250328,145900,551649340,7160,7150,7160,7150,85
+20250328,145800,551040940,7160,7160,7160,7160,65
+20250328,145700,550575540,7160,7160,7160,7160,0
+20250328,145600,550575540,7160,7150,7160,7150,77
+20250328,145500,550024970,7150,7150,7150,7150,69
+20250328,145400,549531620,7150,7150,7150,7150,65
+20250328,145300,549066870,7150,7150,7150,7150,0
+20250328,145200,549066870,7150,7150,7150,7150,76
+20250328,145100,548523470,7150,7150,7150,7150,65
+20250328,145000,548058720,7150,7150,7150,7150,65
+20250328,144900,547593970,7150,7150,7150,7150,0
+20250328,144800,547593970,7150,7150,7150,7150,64
+20250328,144700,547136370,7100,7150,7150,7100,142
+20250328,144600,546124180,7150,7150,7150,7150,0
+20250328,144500,546124180,7150,7150,7155,7150,70
+20250328,144400,545623675,7160,7160,7160,7160,65
+20250328,144300,545158275,7090,7150,7150,7090,246
+20250328,144200,543405635,7100,7160,7160,7100,366
+20250328,144100,540803175,7160,7160,7160,7160,65
+20250328,144000,540337775,7160,7160,7160,7160,64
+20250328,143900,539879535,7160,7160,7160,7160,69
+20250328,143800,539385495,7160,7160,7160,7160,0
+20250328,143700,539385495,7160,7160,7160,7160,65
+20250328,143600,538920095,7160,7160,7160,7160,65
+20250328,143500,538454695,7130,7160,7160,7130,88
+20250328,143400,537825305,7160,7160,7160,7160,0
+20250328,143300,537825305,7160,7130,7160,7130,68
+20250328,143200,537338545,7160,7160,7160,7160,75
+20250328,143100,536801545,7160,7160,7160,7160,65
+20250328,143000,536336145,7150,7150,7150,7150,14
+20250328,142900,536236045,7150,7160,7160,7150,66
+20250328,142800,535763495,7150,7150,7150,7150,75
+20250328,142700,535227245,7150,7150,7150,7150,115
+20250328,142600,534404995,7150,7150,7150,7150,0
+20250328,142500,534404995,7150,7150,7150,7150,64
+20250328,142400,533947395,7150,7150,7150,7150,65
+20250328,142300,533482645,7150,7150,7150,7150,65
+20250328,142200,533017895,7150,7150,7150,7150,0
+20250328,142100,533017895,7150,7140,7150,7140,66
+20250328,142000,532546005,7140,7140,7140,7140,65
+20250328,141900,532081905,7150,7150,7150,7150,0
+20250328,141800,532081905,7150,7150,7150,7150,64
+20250328,141700,531624305,7140,7140,7140,7140,66
+20250328,141600,531153065,7140,7140,7140,7140,93
+20250328,141500,530489045,7150,7140,7150,7140,4
+20250328,141400,530460455,7150,7150,7150,7150,65
+20250328,141300,529995705,7150,7150,7150,7150,65
+20250328,141200,529530955,7140,7140,7140,7140,36
+20250328,141100,529273915,7120,7120,7120,7120,9
+20250328,141000,529209835,7140,7140,7140,7140,64
+20250328,140900,528752875,7130,7130,7130,7130,100
+20250328,140800,528039875,7130,7150,7150,7130,170
+20250328,140700,526826475,7160,7160,7160,7160,0
+20250328,140600,526826475,7160,7130,7160,7130,67
+20250328,140500,526346815,7160,7130,7160,7130,75
+20250328,140400,525810115,7160,7160,7160,7160,64
+20250328,140300,525351875,7160,7160,7160,7160,0
+20250328,140200,525351875,7160,7150,7160,7150,226
+20250328,140100,523735325,7160,7150,7160,7150,7
+20250328,140000,523685245,7160,7160,7160,7160,65
+20250328,135900,523219845,7150,7150,7150,7150,0
+20250328,135800,523219845,7150,7150,7150,7150,65
+20250328,135700,522755095,7140,7140,7140,7140,133
+20250328,135600,521805475,7140,7140,7140,7140,64
+20250328,135500,521348515,7140,7140,7140,7140,3
+20250328,135400,521327095,7170,7170,7170,7170,65
+20250328,135300,520861045,7160,7160,7160,7160,65
+20250328,135200,520395645,7160,7160,7160,7160,0
+20250328,135100,520395645,7160,7160,7160,7160,65
+20250328,135000,519930245,7160,7150,7160,7140,69
+20250328,134900,519436255,7160,7160,7160,7160,64
+20250328,134800,518978015,7150,7150,7150,7150,0
+20250328,134700,518978015,7150,7150,7150,7150,63
+20250328,134600,518527565,7150,7150,7150,7150,65
+20250328,134500,518062815,7150,7150,7150,7150,65
+20250328,134400,517598065,7140,7140,7140,7140,11
+20250328,134300,517519525,7150,7150,7150,7150,65
+20250328,134200,517054775,7150,7150,7150,7150,65
+20250328,134100,516590025,7150,7150,7150,7150,64
+20250328,134000,516132425,7150,7150,7150,7150,0
+20250328,133900,516132425,7150,7150,7150,7150,65
+20250328,133800,515667675,7150,7150,7150,7150,65
+20250328,133700,515202925,7150,7150,7150,7150,65
+20250328,133600,514738175,7140,7140,7140,7140,0
+20250328,133500,514738175,7140,7140,7140,7140,65
+20250328,133400,514274075,7140,7140,7140,7140,65
+20250328,133300,513809975,7140,7140,7140,7140,65
+20250328,133200,513345875,7150,7150,7150,7150,0
+20250328,133100,513345875,7150,7150,7150,7150,70
+20250328,133000,512845375,7150,7150,7150,7150,65
+20250328,132900,512380625,7090,7150,7150,7090,88
+20250328,132800,511752805,7090,7100,7100,7090,24
+20250328,132700,511582415,7150,7150,7150,7150,75
+20250328,132600,511046165,7150,7100,7150,7100,87
+20250328,132500,510425265,7150,7150,7150,7150,65
+20250328,132400,509960515,7100,7100,7100,7100,23
+20250328,132300,509797215,7150,7150,7150,7150,65
+20250328,132200,509332465,7100,7150,7150,7100,89
+20250328,132100,508696685,7150,7150,7150,7150,0
+20250328,132000,508696685,7150,7130,7150,7130,88
+20250328,131900,508067945,7130,7100,7130,7100,134
+20250328,131800,507115945,7140,7140,7140,7140,65
+20250328,131700,506651845,7100,7100,7100,7100,23
+20250328,131600,506488545,7140,7140,7140,7140,65
+20250328,131500,506024445,7130,7100,7130,7100,88
+20250328,131400,505397695,7140,7140,7140,7140,75
+20250328,131300,504862195,7100,7100,7100,7100,24
+20250328,131200,504691795,7140,7140,7140,7140,65
+20250328,131100,504227695,7100,7140,7140,7100,87
+20250328,131000,503607435,7140,7130,7140,7130,121
+20250328,130900,502744055,7140,7140,7140,7140,1
+20250328,130800,502736915,7130,7100,7130,7100,33
+20250328,130700,502502315,7130,7120,7130,7120,594
+20250328,130600,498272955,7100,7120,7120,7100,88
+20250328,130500,497646715,7110,7110,7110,7110,0
+20250328,130400,497646715,7110,7100,7110,7100,74
+20250328,130300,497120815,7110,7110,7110,7110,166
+20250328,130200,495940555,7110,7120,7120,7110,46
+20250328,130100,495613265,7120,7120,7120,7120,32
+20250328,130000,495385425,7110,7120,7120,7110,50
+20250328,125900,495029665,7120,7110,7120,7110,28
+20250328,125800,494830535,7110,7110,7110,7110,0
+20250328,125700,494830535,7110,7110,7110,7110,23
+20250328,125600,494667005,7120,7120,7120,7120,1
+20250328,125500,494659885,7110,7110,7110,7110,24
+20250328,125400,494489245,7130,7130,7130,7130,1
+20250328,125300,494482115,7110,7150,7150,7110,24
+20250328,125200,494311435,7110,7110,7110,7110,46
+20250328,125100,493984375,7110,7110,7110,7110,24
+20250328,125000,493813735,7150,7110,7150,7110,49
+20250328,124900,493464305,7160,7160,7160,7160,0
+20250328,124800,493464305,7160,7120,7160,7110,24
+20250328,124700,493293595,7110,7110,7110,7110,0
+20250328,124600,493293595,7110,7160,7160,7110,25
+20250328,124500,493115765,7160,7110,7160,7110,2
+20250328,124400,493101495,7110,7110,7110,7110,23
+20250328,124300,492937965,7110,7110,7110,7110,0
+20250328,124200,492937965,7110,7120,7120,7110,24
+20250328,124100,492767315,7110,7110,7110,7110,0
+20250328,124000,492767315,7110,7130,7170,7110,49
+20250328,123900,492418195,7110,7110,7110,7110,23
+20250328,123800,492254665,7130,7130,7130,7130,87
+20250328,123700,491634355,7130,7130,7130,7130,24
+20250328,123600,491463235,7140,7140,7140,7140,99
+20250328,123500,490756375,7130,7130,7130,7130,23
+20250328,123400,490592385,7130,7130,7130,7130,0
+20250328,123300,490592385,7130,7140,7140,7130,24
+20250328,123200,490421255,7130,7130,7130,7130,0
+20250328,123100,490421255,7130,7140,7140,7130,24
+20250328,123000,490250035,7140,7130,7140,7130,49
+20250328,122900,489900405,7130,7130,7130,7130,0
+20250328,122800,489900405,7130,7130,7130,7130,24
+20250328,122700,489729285,7140,7140,7140,7140,1
+20250328,122600,489722145,7130,7130,7130,7130,23
+20250328,122500,489558155,7130,7130,7130,7130,0
+20250328,122400,489558155,7130,7130,7130,7130,24
+20250328,122300,489387035,7130,7130,7130,7130,0
+20250328,122200,489387035,7130,7130,7130,7130,23
+20250328,122100,489223045,7130,7130,7130,7130,0
+20250328,122000,489223045,7130,7160,7160,7130,49
+20250328,121900,488872895,7130,7130,7130,7130,24
+20250328,121800,488701775,7150,7150,7150,7150,202
+20250328,121700,487257475,7150,7130,7150,7130,25
+20250328,121600,487079185,7130,7130,7130,7130,0
+20250328,121500,487079185,7130,7130,7130,7130,24
+20250328,121400,486908065,7150,7150,7150,7150,1
+20250328,121300,486900915,7130,7140,7140,7130,2039
+20250328,121200,472362795,7130,7130,7130,7130,0
+20250328,121100,472362795,7130,7130,7130,7130,23
+20250328,121000,472198805,7160,7130,7160,7130,50
+20250328,120900,471841525,7130,7130,7130,7130,0
+20250328,120800,471841525,7130,7130,7130,7130,23
+20250328,120700,471677535,7130,7130,7130,7130,0
+20250328,120600,471677535,7130,7130,7130,7130,50
+20250328,120500,471321035,7130,7120,7140,7120,10434
+20250328,120400,396928485,7100,7110,7110,7100,23
+20250328,120300,396765175,7100,7100,7100,7100,0
+20250328,120200,396765175,7100,7130,7130,7100,32
+20250328,120100,396537705,7130,7100,7130,7100,26
+20250328,120000,396353045,7110,7120,7130,7110,236
+20250328,115900,394674465,7100,7100,7100,7100,23
+20250328,115800,394511165,7100,7100,7100,7100,0
+20250328,115700,394511165,7100,7100,7100,7100,24
+20250328,115600,394340765,7100,7100,7100,7100,0
+20250328,115500,394340765,7100,7100,7100,7100,123
+20250328,115400,393467465,7100,7100,7100,7100,11
+20250328,115300,393389365,7090,7090,7090,7090,23
+20250328,115200,393226295,7090,7090,7090,7090,0
+20250328,115100,393226295,7090,7090,7090,7090,24
+20250328,115000,393056135,7130,7090,7130,7090,49
+20250328,114900,392707815,7080,7080,7080,7080,0
+20250328,114800,392707815,7080,7090,7090,7080,24
+20250328,114700,392537715,7130,7120,7130,7120,401
+20250328,114600,389679215,7090,7090,7090,7090,23
+20250328,114500,389516145,7090,7090,7090,7090,0
+20250328,114400,389516145,7090,7105,7105,7090,25
+20250328,114300,389338745,7090,7090,7090,7090,0
+20250328,114200,389338745,7090,7090,7090,7090,24
+20250328,114100,389168585,7130,7090,7130,7090,523
+20250328,114000,385443845,7120,7110,7120,7110,26
+20250328,113900,385258765,7110,7090,7110,7090,524
+20250328,113800,381533605,7090,7090,7090,7090,0
+20250328,113700,381533605,7090,7110,7110,7090,25
+20250328,113600,381356315,7090,7090,7090,7090,500
+20250328,113500,377811315,7090,7100,7100,7090,23
+20250328,113400,377648235,7090,7090,7090,7090,0
+20250328,113300,377648235,7090,7090,7090,7090,24
+20250328,113200,377478075,7090,7090,7090,7090,0
+20250328,113100,377478075,7090,7110,7110,7090,25
+20250328,113000,377300765,7110,7100,7110,7090,52
+20250328,112900,376931525,7110,7110,7110,7110,4
+20250328,112800,376903085,7110,7100,7110,7090,46
+20250328,112700,376576585,7090,7110,7110,7090,212
+20250328,112600,375073425,7110,7080,7110,7080,25
+20250328,112500,374896385,7080,7080,7080,7080,1
+20250328,112400,374889305,7080,7090,7100,7080,424
+20250328,112300,371879585,7090,7090,7090,7090,0
+20250328,112200,371879585,7090,7100,7100,7090,72
+20250328,112100,371368905,7090,7090,7090,7090,24
+20250328,112000,371198745,7100,7100,7100,7100,26
+20250328,111900,371014145,7090,7080,7090,7080,35
+20250328,111800,370766225,7090,7100,7100,7090,202
+20250328,111700,369334005,7090,7090,7090,7090,209
+20250328,111600,367852195,7080,7080,7080,7080,0
+20250328,111500,367852195,7080,7080,7080,7080,24
+20250328,111400,367682275,7080,7080,7080,7080,0
+20250328,111300,367682275,7080,7080,7080,7080,23
+20250328,111200,367519435,7080,7080,7080,7080,201
+20250328,111100,366096355,7090,7090,7090,7090,10
+20250328,111000,366025455,7090,7080,7090,7070,52
+20250328,110900,365657245,7080,7080,7080,7080,542
+20250328,110800,361819885,7070,7080,7080,7070,33
+20250328,110700,361586475,7080,7080,7080,7080,3
+20250328,110600,361565235,7080,7070,7080,7070,38
+20250328,110500,361296435,7080,7080,7100,7080,212
+20250328,110400,359795415,7080,7080,7080,7080,2329
+20250328,110300,343306095,7090,7090,7090,7090,114
+20250328,110200,342497835,7090,7090,7090,7090,24
+20250328,110100,342327675,7110,7080,7110,7080,25
+20250328,110000,342150615,7120,7110,7120,7110,539
+20250328,105900,338317105,7090,7090,7090,7090,181
+20250328,105800,337033815,7100,7100,7100,7100,1
+20250328,105700,337026715,7090,7110,7110,7090,27
+20250328,105600,336835225,7100,7100,7100,7100,1
+20250328,105500,336828125,7110,7100,7110,7080,2701
+20250328,105400,317681065,7100,7100,7100,7100,0
+20250328,105300,317681065,7100,7120,7120,7100,254
+20250328,105200,315876665,7120,7100,7120,7100,180
+20250328,105100,314596665,7120,7120,7120,7120,0
+20250328,105000,314596665,7120,7100,7120,7090,118
+20250328,104900,313758525,7100,7100,7100,7100,172
+20250328,104800,312537325,7100,7100,7100,7100,64
+20250328,104700,312082925,7100,7100,7140,7100,1471
+20250328,104600,301635815,7100,7090,7100,7090,488
+20250328,104500,298171245,7090,7090,7090,7090,1
+20250328,104400,298164155,7090,7090,7090,7090,28
+20250328,104300,297965635,7100,7100,7100,7100,27
+20250328,104200,297773935,7090,7100,7100,7090,1024
+20250328,104100,290503815,7100,7090,7100,7090,26
+20250328,104000,290319455,7100,7100,7100,7100,2800
+20250328,103900,270439455,7100,7100,7100,7090,196
+20250328,103800,269048375,7090,7100,7100,7090,1007
+20250328,103700,261908715,7090,7100,7100,7090,223
+20250328,103600,260325645,7090,7090,7090,7090,0
+20250328,103500,260325645,7090,7090,7090,7090,24
+20250328,103400,260155485,7100,7100,7100,7100,70
+20250328,103300,259658485,7090,7100,7100,7090,28
+20250328,103200,259459915,7100,7090,7100,7090,259
+20250328,103100,257623455,7090,7100,7100,7090,82
+20250328,103000,257041415,7100,7095,7100,7090,63
+20250328,102900,256594720,7100,7100,7100,7100,6
+20250328,102800,256552120,7100,7100,7100,7100,545
+20250328,102700,252682620,7100,7090,7100,7090,203
+20250328,102600,251243320,7090,7100,7100,7090,901
+20250328,102500,244851820,7100,7100,7100,7100,70
+20250328,102400,244354820,7100,7100,7100,7100,6
+20250328,102300,244312220,7090,7090,7090,7090,0
+20250328,102200,244312220,7090,7100,7100,7090,3
+20250328,102100,244290930,7090,7090,7090,7090,0
+20250328,102000,244290930,7090,7090,7090,7090,31
+20250328,101900,244071140,7100,7100,7100,7100,0
+20250328,101800,244071140,7100,7090,7100,7090,4198
+20250328,101700,214270340,7100,7130,7130,7100,4681
+20250328,101600,181022100,7130,7130,7130,7130,51
+20250328,101500,180658470,7130,7130,7130,7130,5
+20250328,101400,180622820,7130,7130,7130,7130,0
+20250328,101300,180622820,7130,7130,7130,7130,0
+20250328,101200,180622820,7130,7110,7130,7110,559
+20250328,101100,176637530,7110,7110,7110,7110,0
+20250328,101000,176637530,7110,7110,7110,7110,31
+20250328,100900,176417120,7120,7120,7120,7120,10
+20250328,100800,176345920,7120,7120,7120,7120,6
+20250328,100700,176303200,7110,7110,7110,7110,14
+20250328,100600,176203660,7100,7100,7100,7100,199
+20250328,100500,174790760,7090,7090,7090,7090,171
+20250328,100400,173578370,7090,7090,7100,7090,366
+20250328,100300,170981530,7100,7090,7110,7090,101
+20250328,100200,170265230,7090,7090,7090,7090,182
+20250328,100100,168974850,7090,7120,7120,7090,1432
+20250328,100000,158807820,7100,7110,7110,7100,854
+20250328,095900,152737710,7110,7130,7130,7110,202
+20250328,095800,151299450,7120,7110,7120,7110,182
+20250328,095700,150005410,7110,7120,7120,7110,113
+20250328,095600,149201750,7130,7130,7130,7130,0
+20250328,095500,149201750,7130,7130,7130,7130,30
+20250328,095400,148987850,7130,7130,7135,7130,2002
+20250328,095300,134713585,7130,7130,7130,7130,2
+20250328,095200,134699325,7120,7120,7120,7120,27
+20250328,095100,134507085,7110,7110,7110,7110,0
+20250328,095000,134507085,7110,7120,7120,7110,32
+20250328,094900,134279365,7120,7130,7130,7120,21
+20250328,094800,134129835,7130,7130,7130,7130,300
+20250328,094700,131990835,7120,7130,7130,7120,107
+20250328,094600,131227985,7140,7140,7140,7140,200
+20250328,094500,129799985,7130,7120,7130,7120,407
+20250328,094400,126902125,7120,7120,7120,7120,0
+20250328,094300,126902125,7120,7120,7120,7120,42
+20250328,094200,126603085,7110,7120,7120,7110,267
+20250328,094100,124703725,7130,7130,7130,7130,10
+20250328,094000,124632425,7130,7130,7130,7130,112
+20250328,093900,123833865,7140,7160,7160,7140,973
+20250328,093800,116884915,7160,7150,7160,7150,273
+20250328,093700,114932865,7160,7160,7160,7160,2
+20250328,093600,114918545,7160,7160,7160,7160,701
+20250328,093500,109899385,7170,7170,7170,7170,32
+20250328,093400,109669945,7170,7170,7170,7170,50
+20250328,093300,109311445,7160,7150,7160,7150,29
+20250328,093200,109104005,7160,7160,7160,7160,0
+20250328,093100,109104005,7160,7160,7160,7160,7
+20250328,093000,109053885,7160,7160,7160,7150,319
+20250328,092900,106769855,7170,7160,7170,7150,591
+20250328,092800,102540985,7170,7170,7170,7170,12
+20250328,092700,102454945,7170,7170,7170,7170,13
+20250328,092600,102361735,7170,7170,7170,7170,129
+20250328,092500,101436805,7170,7170,7170,7160,8
+20250328,092400,101379455,7170,7170,7170,7170,66
+20250328,092300,100906235,7170,7170,7170,7170,10
+20250328,092200,100834535,7170,7170,7170,7170,10
+20250328,092100,100762835,7160,7160,7170,7160,187
+20250328,092000,99423905,7150,7160,7160,7150,588
+20250328,091900,95219025,7170,7170,7170,7170,16
+20250328,091800,95104305,7170,7170,7170,7170,0
+20250328,091700,95104305,7170,7170,7170,7170,139
+20250328,091600,94107675,7170,7180,7180,7170,48
+20250328,091500,93763285,7180,7170,7180,7170,138
+20250328,091400,92773785,7180,7170,7180,7170,221
+20250328,091300,91188765,7170,7170,7170,7170,6
+20250328,091200,91145745,7170,7165,7170,7160,73
+20250328,091100,90622590,7160,7170,7170,7160,102
+20250328,091000,89892250,7170,7160,7170,7150,1659
+20250328,090900,78027560,7180,7160,7180,7160,355
+20250328,090800,75485560,7160,7160,7160,7160,60
+20250328,090700,75055960,7150,7150,7150,7150,100
+20250328,090600,74340960,7150,7180,7180,7150,254
+20250328,090500,72524230,7160,7130,7190,7130,64
+20250328,090400,72065710,7160,7120,7160,7120,1354
+20250328,090300,62387820,7110,7110,7110,7110,369
+20250328,090200,59764230,7100,7140,7170,7080,2270
+20250328,090100,43617110,7140,7160,7180,7120,1539
+20250328,090000,32620530,7160,7210,7210,7150,4528

001230/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
+20250328,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-310,5,-4.16,574842600,80685,143.20,7210,7210,7070,9680,5220,7450,7124.48,10.27,0,-15698,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2271,19.35,0.14,12,0.25,369.00,51522.00,8790,20240516,-18.77,6900,20250203,3.48,7910,-9.73,20250307,6900,3.48,20250203,8790,-18.77,20240516,6900,3.48,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,-290,5,-3.89,552293540,77533,137.60,7210,7210,7070,9680,5220,7450,7123.34,10.27,0,-15536,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2277,19.40,0.14,12,0.24,369.00,51522.00,8790,20240516,-18.54,6900,20250203,3.77,7910,-9.48,20250307,6900,3.77,20250203,8790,-18.54,20240516,6900,3.77,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,140118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,-290,5,-3.89,523685245,73529,130.50,7210,7210,7070,9680,5220,7450,7122.16,10.27,0,-17348,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2277,19.40,0.14,12,0.23,369.00,51522.00,8790,20240516,-18.54,6900,20250203,3.77,7910,-9.48,20250307,6900,3.77,20250203,8790,-18.54,20240516,6900,3.77,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,130118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-330,5,-4.43,495399665,69565,123.46,7210,7210,7070,9680,5220,7450,7121.39,10.27,0,-19280,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2264,19.30,0.14,12,0.22,369.00,51522.00,8790,20240516,-19.00,6900,20250203,3.19,7910,-9.99,20250307,6900,3.19,20250203,8790,-19.00,20240516,6900,3.19,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,120118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-350,5,-4.70,396523445,55697,98.85,7210,7210,7070,9680,5220,7450,7119.30,10.27,0,-10894,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2258,19.24,0.14,12,0.18,369.00,51522.00,8790,20240516,-19.23,6900,20250203,2.90,7910,-10.24,20250307,6900,2.90,20250203,8790,-19.23,20240516,6900,2.90,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-370,5,-4.97,342313455,48054,85.28,7210,7210,7080,9680,5220,7450,7123.52,10.27,0,-6425,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2251,19.19,0.14,12,0.15,369.00,51522.00,8790,20240516,-19.45,6900,20250203,2.61,7910,-10.49,20250307,6900,2.61,20250203,8790,-19.45,20240516,6900,2.61,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,100118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-330,5,-4.43,158879020,22215,39.43,7210,7210,7080,9680,5220,7450,7151.88,10.27,0,-8493,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2264,19.30,0.14,12,0.07,369.00,51522.00,8790,20240516,-19.00,6900,20250203,3.19,7910,-9.99,20250307,6900,3.19,20250203,8790,-19.00,20240516,6900,3.19,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250328,090118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-300,5,-4.03,38145400,5300,9.41,7210,7210,7150,9680,5220,7450,7197.25,10.27,0,-493,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2274,19.38,0.14,12,0.02,369.00,51522.00,8790,20240516,-18.66,6900,20250203,3.62,7910,-9.61,20250307,6900,3.62,20250203,8790,-18.66,20240516,6900,3.62,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N
+20250327,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7450,-50,5,-0.67,412826090,55386,161.31,7340,7540,7320,9750,5250,7500,7453.62,10.26,0,-5539,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2369,20.19,0.14,12,0.17,369.00,51522.00,8790,20240516,-15.24,6900,20250203,7.97,7910,-5.82,20250307,6900,7.97,20250203,8790,-15.24,20240516,6900,7.97,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7460,-40,5,-0.53,341171575,45792,133.37,7340,7540,7320,9750,5250,7500,7450.46,10.26,0,-4024,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2372,20.22,0.14,12,0.14,369.00,51522.00,8790,20240516,-15.13,6900,20250203,8.12,7910,-5.69,20250307,6900,8.12,20250203,8790,-15.13,20240516,6900,8.12,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7460,-40,5,-0.53,312777930,41986,122.28,7340,7540,7320,9750,5250,7500,7449.58,10.26,0,-4207,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2372,20.22,0.14,12,0.13,369.00,51522.00,8790,20240516,-15.13,6900,20250203,8.12,7910,-5.69,20250307,6900,8.12,20250203,8790,-15.13,20240516,6900,8.12,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,-10,5,-0.13,276154850,37088,108.02,7340,7540,7320,9750,5250,7500,7445.94,10.26,0,-5750,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2382,20.30,0.15,12,0.12,369.00,51522.00,8790,20240516,-14.79,6900,20250203,8.55,7910,-5.31,20250307,6900,8.55,20250203,8790,-14.79,20240516,6900,8.55,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,-10,5,-0.13,273623220,36751,107.04,7340,7540,7320,9750,5250,7500,7445.33,10.26,0,-5561,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2382,20.30,0.15,12,0.12,369.00,51522.00,8790,20240516,-14.79,6900,20250203,8.55,7910,-5.31,20250307,6900,8.55,20250203,8790,-14.79,20240516,6900,8.55,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,110118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,-10,5,-0.13,259993865,34934,101.74,7340,7540,7320,9750,5250,7500,7442.43,10.26,0,-5069,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2382,20.30,0.15,12,0.11,369.00,51522.00,8790,20240516,-14.79,6900,20250203,8.55,7910,-5.31,20250307,6900,8.55,20250203,8790,-14.79,20240516,6900,8.55,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,-10,5,-0.13,168770730,22775,66.33,7340,7510,7320,9750,5250,7500,7410.35,10.26,0,-1676,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2382,20.30,0.15,12,0.07,369.00,51522.00,8790,20240516,-14.79,6900,20250203,8.55,7910,-5.31,20250307,6900,8.55,20250203,8790,-14.79,20240516,6900,8.55,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250327,090118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7430,-70,5,-0.93,57274040,7791,22.69,7340,7470,7320,9750,5250,7500,7351.31,10.26,0,655,7620,7560,7510,7450,7400,7535,7425,2711,2250,5000,5550,10,1,31800483,2363,20.14,0.14,12,0.02,369.00,51522.00,8790,20240516,-15.47,6900,20250203,7.68,7910,-6.07,20250307,6900,7.68,20250203,8790,-15.47,20240516,6900,7.68,20250203,0.63,N,001230,5000,2710 억,,3263435,N,N,2,N,00,N
+20250326,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,-20,5,-0.27,258064060,34333,123.28,7560,7570,7460,9770,5270,7520,7516.50,10.28,0,-4394,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2385,1.73,0.15,12,0.11,4328.00,51560.00,8790,20240516,-14.68,6900,20250203,8.70,7910,-5.18,20250307,6900,8.70,20250203,8790,-14.68,20240516,6900,8.70,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,2,N,00,N
+20250326,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,-40,5,-0.53,221456180,29462,105.79,7560,7570,7460,9770,5270,7520,7516.67,10.28,0,-2516,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2379,1.73,0.15,12,0.09,4328.00,51560.00,8790,20240516,-14.90,6900,20250203,8.41,7910,-5.44,20250307,6900,8.41,20250203,8790,-14.90,20240516,6900,8.41,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7550,30,2,0.40,178466000,23742,85.25,7560,7570,7460,9770,5270,7520,7516.89,10.28,0,-3506,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2401,1.74,0.15,12,0.07,4328.00,51560.00,8790,20240516,-14.11,6900,20250203,9.42,7910,-4.55,20250307,6900,9.42,20250203,8790,-14.11,20240516,6900,9.42,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,0,3,0.00,127639240,16983,60.98,7560,7570,7460,9770,5270,7520,7515.71,10.28,0,-4922,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2391,1.74,0.15,12,0.05,4328.00,51560.00,8790,20240516,-14.45,6900,20250203,8.99,7910,-4.93,20250307,6900,8.99,20250203,8790,-14.45,20240516,6900,8.99,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7540,20,2,0.27,110589800,14717,52.84,7560,7570,7460,9770,5270,7520,7514.43,10.28,0,-4885,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2398,1.74,0.15,12,0.05,4328.00,51560.00,8790,20240516,-14.22,6900,20250203,9.28,7910,-4.68,20250307,6900,9.28,20250203,8790,-14.22,20240516,6900,9.28,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,110118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7530,10,2,0.13,93105140,12393,44.50,7560,7570,7460,9770,5270,7520,7512.72,10.28,0,-4554,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2395,1.74,0.15,12,0.04,4328.00,51560.00,8790,20240516,-14.33,6900,20250203,9.13,7910,-4.80,20250307,6900,9.13,20250203,8790,-14.33,20240516,6900,9.13,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,100118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7510,-10,5,-0.13,60991370,8118,29.15,7560,7570,7460,9770,5270,7520,7513.10,10.28,0,-3364,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2388,1.74,0.15,12,0.03,4328.00,51560.00,8790,20240516,-14.56,6900,20250203,8.84,7910,-5.06,20250307,6900,8.84,20250203,8790,-14.56,20240516,6900,8.84,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250326,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7570,50,2,0.66,3186850,421,1.51,7560,7570,7560,9770,5270,7520,7569.71,10.28,0,-15,7700,7610,7550,7460,7400,7580,7430,2711,2250,5000,5560,10,1,31800483,2407,1.75,0.15,12,0.00,4328.00,51560.00,8790,20240516,-13.88,6900,20250203,9.71,7910,-4.30,20250307,6900,9.71,20250203,8790,-13.88,20240516,6900,9.71,20250203,0.62,N,001230,5000,2710 억,,3268972,N,N,17,N,00,N
+20250325,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,-70,5,-0.92,209724250,27836,92.26,7590,7640,7490,9860,5320,7590,7534.36,10.29,0,-6585,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2391,1.74,0.15,12,0.09,4328.00,51560.00,8790,20240516,-14.45,6900,20250203,8.99,7910,-4.93,20250307,6900,8.99,20250203,8790,-14.45,20240516,6900,8.99,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,17,N,00,N
+20250325,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7515,-75,5,-0.99,200598250,26621,88.24,7590,7640,7490,9860,5320,7590,7535.34,10.29,0,-5900,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2390,1.74,0.15,12,0.08,4328.00,51560.00,8790,20240516,-14.51,6900,20250203,8.91,7910,-4.99,20250307,6900,8.91,20250203,8790,-14.51,20240516,6900,8.91,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7530,-60,5,-0.79,169421830,22464,74.46,7590,7640,7490,9860,5320,7590,7541.93,10.29,0,-5786,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2395,1.74,0.15,12,0.07,4328.00,51560.00,8790,20240516,-14.33,6900,20250203,9.13,7910,-4.80,20250307,6900,9.13,20250203,8790,-14.33,20240516,6900,9.13,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7560,-30,5,-0.40,106030100,14020,46.47,7590,7640,7520,9860,5320,7590,7562.77,10.29,0,-3127,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2404,1.75,0.15,12,0.04,4328.00,51560.00,8790,20240516,-13.99,6900,20250203,9.57,7910,-4.42,20250307,6900,9.57,20250203,8790,-13.99,20240516,6900,9.57,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7560,-30,5,-0.40,98012580,12956,42.94,7590,7640,7520,9860,5320,7590,7565.03,10.29,0,-2314,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2404,1.75,0.15,12,0.04,4328.00,51560.00,8790,20240516,-13.99,6900,20250203,9.57,7910,-4.42,20250307,6900,9.57,20250203,8790,-13.99,20240516,6900,9.57,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7580,-10,5,-0.13,66587690,8792,29.14,7590,7640,7550,9860,5320,7590,7573.67,10.29,0,-1002,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2410,1.75,0.15,12,0.03,4328.00,51560.00,8790,20240516,-13.77,6900,20250203,9.86,7910,-4.17,20250307,6900,9.86,20250203,8790,-13.77,20240516,6900,9.86,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,100118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7570,-20,5,-0.26,21352710,2809,9.31,7590,7640,7570,9860,5320,7590,7601.53,10.29,0,149,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2407,1.75,0.15,12,0.01,4328.00,51560.00,8790,20240516,-13.88,6900,20250203,9.71,7910,-4.30,20250307,6900,9.71,20250203,8790,-13.88,20240516,6900,9.71,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250325,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7610,20,2,0.26,7897590,1038,3.44,7590,7620,7590,9860,5320,7590,7608.47,10.29,0,279,7703,7646,7603,7546,7503,7625,7525,2711,2270,5000,5610,10,1,31800483,2420,1.76,0.15,12,0.00,4328.00,51560.00,8790,20240516,-13.42,6900,20250203,10.29,7910,-3.79,20250307,6900,10.29,20250203,8790,-13.42,20240516,6900,10.29,20250203,0.61,N,001230,5000,2710 억,,3273055,N,N,0,N,00,N
+20250324,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7590,-60,5,-0.78,228738765,30084,130.66,7650,7660,7560,9940,5360,7650,7603.34,10.29,0,-1647,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2414,1.75,0.15,12,0.09,4328.00,51560.00,8790,20240516,-13.65,6900,20250203,10.00,7910,-4.05,20250307,6900,10.00,20250203,8790,-13.65,20240516,6900,10.00,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,-50,5,-0.65,217689615,28624,124.32,7650,7660,7560,9940,5360,7650,7605.14,10.29,0,-1716,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2417,1.76,0.15,12,0.09,4328.00,51560.00,8790,20240516,-13.54,6900,20250203,10.14,7910,-3.92,20250307,6900,10.14,20250203,8790,-13.54,20240516,6900,10.14,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,-20,5,-0.26,186112895,24462,106.24,7650,7660,7580,9940,5360,7650,7608.25,10.29,0,-1799,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2426,1.76,0.15,12,0.08,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,130117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,-20,5,-0.26,158172135,20791,90.30,7650,7660,7590,9940,5360,7650,7607.72,10.29,0,-163,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2426,1.76,0.15,12,0.07,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,120118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,-50,5,-0.65,137516025,18075,78.50,7650,7660,7590,9940,5360,7650,7608.08,10.29,0,139,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2417,1.76,0.15,12,0.06,4328.00,51560.00,8790,20240516,-13.54,6900,20250203,10.14,7910,-3.92,20250307,6900,10.14,20250203,8790,-13.54,20240516,6900,10.14,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,110118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7610,-40,5,-0.52,105215120,13829,60.06,7650,7660,7590,9940,5360,7650,7608.30,10.29,0,378,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2420,1.76,0.15,12,0.04,4328.00,51560.00,8790,20240516,-13.42,6900,20250203,10.29,7910,-3.79,20250307,6900,10.29,20250203,8790,-13.42,20240516,6900,10.29,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7630,-20,5,-0.26,41619280,5468,23.75,7650,7660,7590,9940,5360,7650,7611.43,10.29,0,-335,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2426,1.76,0.15,12,0.02,4328.00,51560.00,8790,20240516,-13.20,6900,20250203,10.58,7910,-3.54,20250307,6900,10.58,20250203,8790,-13.20,20240516,6900,10.58,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
+20250324,090118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7660,10,2,0.13,4697680,615,2.67,7650,7660,7620,9940,5360,7650,7638.50,10.29,0,-57,7816,7732,7646,7562,7476,7775,7605,2711,2290,5000,5660,10,1,31800483,2436,1.77,0.15,12,0.00,4328.00,51560.00,8790,20240516,-12.86,6900,20250203,11.01,7910,-3.16,20250307,6900,11.01,20250203,8790,-12.86,20240516,6900,11.01,20250203,0.61,N,001230,5000,2710 억,,3273668,N,N,57,N,00,N
 20250321,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7650,-60,5,-0.78,175856100,23015,104.28,7600,7730,7560,10020,5400,7710,7640.91,10.24,0,-7627,7803,7756,7703,7656,7603,7780,7680,2711,2310,5000,5700,10,1,31800483,2433,1.77,0.15,12,0.07,4328.00,51560.00,8790,20240516,-12.97,6900,20250203,10.87,7910,-3.29,20250307,6900,10.87,20250203,8790,-12.97,20240516,6900,10.87,20250203,0.62,N,001230,5000,2710 억,,3256341,N,N,57,N,00,N
 20250321,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7660,-50,5,-0.65,164972660,21596,97.85,7600,7730,7560,10020,5400,7710,7639.04,10.24,0,-7221,7803,7756,7703,7656,7603,7780,7680,2711,2310,5000,5700,10,1,31800483,2436,1.77,0.15,12,0.07,4328.00,51560.00,8790,20240516,-12.86,6900,20250203,11.01,7910,-3.16,20250307,6900,11.01,20250203,8790,-12.86,20240516,6900,11.01,20250203,0.62,N,001230,5000,2710 억,,3256341,N,N,6,N,00,N
 20250321,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7640,-70,5,-0.91,134447000,17617,79.82,7600,7730,7560,10020,5400,7710,7631.66,10.24,0,-6840,7803,7756,7703,7656,7603,7780,7680,2711,2310,5000,5700,10,1,31800483,2430,1.77,0.15,12,0.06,4328.00,51560.00,8790,20240516,-13.08,6900,20250203,10.72,7910,-3.41,20250307,6900,10.72,20250203,8790,-13.08,20240516,6900,10.72,20250203,0.62,N,001230,5000,2710 억,,3256341,N,N,6,N,00,N

001230/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,39418,31800483,295635000,238503622500,0.12
+20250325,39418,31800483,296423360,239139632160,0.12
+20250324,39418,31800483,299182620,241365665970,0.12
+20250321,39418,31800483,301547700,243273694950,0.12
+20250320,39418,31800483,303912780,245181723930,0.12
 20250319,39418,31800483,302730240,244227709440,0.12
 20250318,39418,31800483,301547700,243273694950,0.12
 20250317,40164,31800483,306049680,242319680460,0.13

001230/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,7650,7620,7750,7560,83922,643062295,00,0.00,N,2,30,
 20250310,7620,7810,7820,7520,122145,934461805,00,0.00,N,5,-170,
 20250304,7790,7510,7910,7450,168260,1299810160,00,0.00,N,2,270,
 20250224,7520,7330,7790,7330,234124,1784285610,00,0.00,N,2,80,