Add accumulated files

001260/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,7840,7830,7990,7770,11746,92195070,00,0.00,N,2,10,
+20250326,7830,7930,7930,7650,7969,61881195,00,0.00,N,2,80,
+20250325,7750,7810,8000,7710,21544,168111540,00,0.00,N,5,-60,
+20250324,7810,7900,8000,7800,13964,110039920,00,0.00,N,5,-80,
 20250321,7890,8090,8090,7790,32667,257873580,00,0.00,N,5,-140,
 20250320,8030,8080,8210,7990,14201,113857690,00,0.00,N,5,-40,
 20250319,8070,8270,8340,8060,29533,239885115,00,0.00,N,5,-200,

001260/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
+20250328,7590,-250,5,6279,-6299,20,48,-48,0,27681,4285,409,212,33,3,21402,10584,389,164,81,3
+20250327,7840,10,2,4231,-4234,3,33,-33,0,10562,1176,8,83,9,0,6331,5410,5,50,42,0
+20250326,7830,80,2,1104,-947,0,9,-7,0,6153,1186,630,48,9,5,5049,2133,630,39,17,5
+20250325,7750,-60,5,4732,-4695,-37,37,-37,0,15492,3543,2509,121,28,20,10760,8238,2546,84,64,20
+20250324,7810,-80,5,166,-88,-78,1,-1,-1,11401,1765,798,90,14,6,11235,1853,876,89,15,7
 20250321,7890,-140,5,5576,-5660,84,44,-45,1,24620,5397,2650,194,43,21,19044,11057,2566,150,87,20
 20250320,8030,-40,5,6516,-6522,6,52,-52,0,13934,137,130,112,1,1,7418,6659,124,59,53,1
 20250319,8070,-200,5,13933,-13930,0,113,-113,0,26212,2254,1067,213,18,9,12279,16184,1067,100,132,9

001260/min/candle-20250324.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183300,108999860,7810,7810,7810,7810,556
+20250324,183200,108999860,7810,7810,7810,7810,0
+20250324,183100,108999860,7810,7810,7810,7810,0
+20250324,183000,108999860,7810,7810,7810,7810,0
+20250324,182900,108999860,7810,7810,7810,7810,0
+20250324,182800,108999860,7810,7810,7810,7810,0
+20250324,182700,108999860,7810,7810,7810,7810,0
+20250324,182600,108999860,7810,7810,7810,7810,0
+20250324,182500,108999860,7810,7810,7810,7810,0
+20250324,182400,108999860,7810,7810,7810,7810,0
+20250324,182300,108999860,7810,7810,7810,7810,0
+20250324,182200,108999860,7810,7810,7810,7810,0
+20250324,182100,108999860,7810,7810,7810,7810,0
+20250324,182000,108999860,7810,7810,7810,7810,0
+20250324,181900,108999860,7810,7810,7810,7810,0
+20250324,181800,108999860,7810,7810,7810,7810,0
+20250324,181700,108999860,7810,7810,7810,7810,0
+20250324,181600,108999860,7810,7810,7810,7810,0
+20250324,181500,108999860,7810,7810,7810,7810,0
+20250324,181400,108999860,7810,7810,7810,7810,0
+20250324,181300,108999860,7810,7810,7810,7810,0
+20250324,181200,108999860,7810,7810,7810,7810,0
+20250324,181100,108999860,7810,7810,7810,7810,0
+20250324,181000,108999860,7810,7810,7810,7810,0
+20250324,180900,108999860,7810,7810,7810,7810,0
+20250324,180800,108999860,7810,7810,7810,7810,0
+20250324,180700,108999860,7810,7810,7810,7810,0
+20250324,180600,108999860,7810,7810,7810,7810,0
+20250324,180500,108999860,7810,7810,7810,7810,0
+20250324,180400,108999860,7810,7810,7810,7810,0
+20250324,180300,108999860,7810,7810,7810,7810,556
+20250324,180200,108999860,7810,7810,7810,7810,0
+20250324,180100,108999860,7810,7810,7810,7810,0
+20250324,180000,108999860,7810,7810,7810,7810,0
+20250324,175900,108999860,7810,7810,7810,7810,0
+20250324,175800,108999860,7810,7810,7810,7810,0
+20250324,175700,108999860,7810,7810,7810,7810,0
+20250324,175600,108999860,7810,7810,7810,7810,0
+20250324,175500,108999860,7810,7810,7810,7810,0
+20250324,175400,108999860,7810,7810,7810,7810,0
+20250324,175300,108999860,7810,7810,7810,7810,0
+20250324,175200,108999860,7810,7810,7810,7810,0
+20250324,175100,108999860,7810,7810,7810,7810,0
+20250324,175000,108999860,7810,7810,7810,7810,0
+20250324,174900,108999860,7810,7810,7810,7810,0
+20250324,174800,108999860,7810,7810,7810,7810,0
+20250324,174700,108999860,7810,7810,7810,7810,0
+20250324,174600,108999860,7810,7810,7810,7810,0
+20250324,174500,108999860,7810,7810,7810,7810,0
+20250324,174400,108999860,7810,7810,7810,7810,0
+20250324,174300,108999860,7810,7810,7810,7810,0
+20250324,174200,108999860,7810,7810,7810,7810,0
+20250324,174100,108999860,7810,7810,7810,7810,0
+20250324,174000,108999860,7810,7810,7810,7810,0
+20250324,173900,108999860,7810,7810,7810,7810,0
+20250324,173800,108999860,7810,7810,7810,7810,0
+20250324,173700,108999860,7810,7810,7810,7810,0
+20250324,173600,108999860,7810,7810,7810,7810,0
+20250324,173500,108999860,7810,7810,7810,7810,0
+20250324,173400,108999860,7810,7810,7810,7810,0
+20250324,173300,108999860,7810,7810,7810,7810,556
+20250324,173200,108999860,7810,7810,7810,7810,0
+20250324,173100,108999860,7810,7810,7810,7810,0
+20250324,173000,108999860,7810,7810,7810,7810,0
+20250324,172900,108999860,7810,7810,7810,7810,0
+20250324,172800,108999860,7810,7810,7810,7810,0
+20250324,172700,108999860,7810,7810,7810,7810,0
+20250324,172600,108999860,7810,7810,7810,7810,0
+20250324,172500,108999860,7810,7810,7810,7810,0
+20250324,172400,108999860,7810,7810,7810,7810,0
+20250324,172300,108999860,7810,7810,7810,7810,0
+20250324,172200,108999860,7810,7810,7810,7810,0
+20250324,172100,108999860,7810,7810,7810,7810,0
+20250324,172000,108999860,7810,7810,7810,7810,0
+20250324,171900,108999860,7810,7810,7810,7810,0
+20250324,171800,108999860,7810,7810,7810,7810,0
+20250324,171700,108999860,7810,7810,7810,7810,0
+20250324,171600,108999860,7810,7810,7810,7810,0
+20250324,171500,108999860,7810,7810,7810,7810,0
+20250324,171400,108999860,7810,7810,7810,7810,0
+20250324,171300,108999860,7810,7810,7810,7810,0
+20250324,171200,108999860,7810,7810,7810,7810,0
+20250324,171100,108999860,7810,7810,7810,7810,0
+20250324,171000,108999860,7810,7810,7810,7810,0
+20250324,170900,108999860,7810,7810,7810,7810,0
+20250324,170800,108999860,7810,7810,7810,7810,0
+20250324,170700,108999860,7810,7810,7810,7810,0
+20250324,170600,108999860,7810,7810,7810,7810,0
+20250324,170500,108999860,7810,7810,7810,7810,0
+20250324,170400,108999860,7810,7810,7810,7810,0
+20250324,170300,108999860,7810,7810,7810,7810,556
+20250324,170200,108999860,7810,7810,7810,7810,0
+20250324,170100,108999860,7810,7810,7810,7810,0
+20250324,170000,108999860,7810,7810,7810,7810,0
+20250324,165900,108999860,7810,7810,7810,7810,0
+20250324,165800,108999860,7810,7810,7810,7810,0
+20250324,165700,108999860,7810,7810,7810,7810,0
+20250324,165600,108999860,7810,7810,7810,7810,0
+20250324,165500,108999860,7810,7810,7810,7810,0
+20250324,165400,108999860,7810,7810,7810,7810,0
+20250324,165300,108999860,7810,7810,7810,7810,0
+20250324,165200,108999860,7810,7810,7810,7810,0
+20250324,165100,108999860,7810,7810,7810,7810,0
+20250324,165000,108999860,7810,7810,7810,7810,0
+20250324,164900,108999860,7810,7810,7810,7810,0
+20250324,164800,108999860,7810,7810,7810,7810,0
+20250324,164700,108999860,7810,7810,7810,7810,0
+20250324,164600,108999860,7810,7810,7810,7810,0
+20250324,164500,108999860,7810,7810,7810,7810,0
+20250324,164400,108999860,7810,7810,7810,7810,0
+20250324,164300,108999860,7810,7810,7810,7810,0
+20250324,164200,108999860,7810,7810,7810,7810,0
+20250324,164100,108999860,7810,7810,7810,7810,0
+20250324,164000,108999860,7810,7810,7810,7810,0
+20250324,163900,108999860,7810,7810,7810,7810,0
+20250324,163800,108999860,7810,7810,7810,7810,0
+20250324,163700,108999860,7810,7810,7810,7810,0
+20250324,163600,108999860,7810,7810,7810,7810,0
+20250324,163500,108999860,7810,7810,7810,7810,0
+20250324,163400,108999860,7810,7810,7810,7810,0
+20250324,163300,108999860,7810,7810,7810,7810,556
+20250324,163200,108999860,7810,7810,7810,7810,0
+20250324,163100,108999860,7810,7810,7810,7810,0
+20250324,163000,108999860,7810,7810,7810,7810,0
+20250324,162900,108999860,7810,7810,7810,7810,0
+20250324,162800,108999860,7810,7810,7810,7810,0
+20250324,162700,108999860,7810,7810,7810,7810,0
+20250324,162600,108999860,7810,7810,7810,7810,0
+20250324,162500,108999860,7810,7810,7810,7810,0
+20250324,162400,108999860,7810,7810,7810,7810,0
+20250324,162300,108999860,7810,7810,7810,7810,0
+20250324,162200,108999860,7810,7810,7810,7810,0
+20250324,162100,108999860,7810,7810,7810,7810,0
+20250324,162000,108999860,7810,7810,7810,7810,0
+20250324,161900,108999860,7810,7810,7810,7810,0
+20250324,161800,108999860,7810,7810,7810,7810,0
+20250324,161700,108999860,7810,7810,7810,7810,0
+20250324,161600,108999860,7810,7810,7810,7810,0
+20250324,161500,108999860,7810,7810,7810,7810,0
+20250324,161400,108999860,7810,7810,7810,7810,0
+20250324,161300,108999860,7810,7810,7810,7810,0
+20250324,161200,108999860,7810,7810,7810,7810,0
+20250324,161100,108999860,7810,7810,7810,7810,0
+20250324,161000,108999860,7810,7810,7810,7810,0
+20250324,160900,108999860,7810,7810,7810,7810,0
+20250324,160800,108999860,7810,7810,7810,7810,0
+20250324,160700,108999860,7810,7810,7810,7810,0
+20250324,160600,108999860,7810,7810,7810,7810,0
+20250324,160500,108999860,7810,7810,7810,7810,0
+20250324,160400,108999860,7810,7810,7810,7810,0
+20250324,160300,108999860,7810,7810,7810,7810,556
+20250324,160200,108999860,7810,7810,7810,7810,0
+20250324,160100,108999860,7810,7810,7810,7810,0
+20250324,160000,108999860,7810,7810,7810,7810,0
+20250324,155900,108999860,7810,7810,7810,7810,0
+20250324,155800,108999860,7810,7810,7810,7810,0
+20250324,155700,108999860,7810,7810,7810,7810,0
+20250324,155600,108999860,7810,7810,7810,7810,0
+20250324,155500,108999860,7810,7810,7810,7810,0
+20250324,155400,108999860,7810,7810,7810,7810,0
+20250324,155300,108999860,7810,7810,7810,7810,0
+20250324,155200,108999860,7810,7810,7810,7810,0
+20250324,155100,108999860,7810,7810,7810,7810,0
+20250324,155000,108999860,7810,7810,7810,7810,0
+20250324,154900,108999860,7810,7810,7810,7810,0
+20250324,154800,108999860,7810,7810,7810,7810,0
+20250324,154700,108999860,7810,7810,7810,7810,0
+20250324,154600,108999860,7810,7810,7810,7810,0
+20250324,154500,108999860,7810,7810,7810,7810,0
+20250324,154400,108999860,7810,7810,7810,7810,0
+20250324,154300,108999860,7810,7810,7810,7810,0
+20250324,154200,108999860,7810,7810,7810,7810,0
+20250324,154100,108999860,7810,7810,7810,7810,0
+20250324,154000,108999860,7810,7810,7810,7810,0
+20250324,153900,108999860,7810,7810,7810,7810,0
+20250324,153800,108999860,7810,7810,7810,7810,0
+20250324,153700,108999860,7810,7810,7810,7810,0
+20250324,153600,108999860,7810,7810,7810,7810,0
+20250324,153500,108999860,7810,7810,7810,7810,0
+20250324,153400,108999860,7810,7810,7810,7810,0
+20250324,153300,108999860,7810,7810,7810,7810,556
+20250324,153200,108999860,7810,7810,7810,7810,0
+20250324,153100,108999860,7810,7810,7810,7810,0
+20250324,153000,108999860,7810,7810,7810,7810,556
+20250324,152900,104657500,7840,7840,7840,7840,0
+20250324,152800,104657500,7840,7840,7840,7840,0
+20250324,152700,104657500,7840,7840,7840,7840,0
+20250324,152600,104657500,7840,7840,7840,7840,0
+20250324,152500,104657500,7840,7840,7840,7840,0
+20250324,152400,104657500,7840,7840,7840,7840,0
+20250324,152300,104657500,7840,7840,7840,7840,0
+20250324,152200,104657500,7840,7840,7840,7840,0
+20250324,152100,104657500,7840,7840,7840,7840,0
+20250324,152000,104657500,7840,7840,7840,7840,0
+20250324,151900,104657500,7840,7850,7850,7840,33
+20250324,151800,104398510,7830,7830,7830,7830,0
+20250324,151700,104398510,7830,7830,7830,7830,0
+20250324,151600,104398510,7830,7830,7830,7830,0
+20250324,151500,104398510,7830,7830,7830,7830,0
+20250324,151400,104398510,7830,7830,7830,7830,0
+20250324,151300,104398510,7830,7830,7830,7830,0
+20250324,151200,104398510,7830,7830,7830,7830,0
+20250324,151100,104398510,7830,7830,7830,7820,263
+20250324,151000,102340200,7840,7840,7840,7840,103
+20250324,150900,101532680,7840,7840,7840,7840,1
+20250324,150800,101524840,7830,7870,7870,7810,2450
+20250324,150700,82321870,7870,7860,7870,7860,8
+20250324,150600,82258980,7870,7870,7870,7870,0
+20250324,150500,82258980,7870,7870,7870,7870,0
+20250324,150400,82258980,7870,7870,7870,7870,1
+20250324,150300,82251110,7860,7860,7860,7860,0
+20250324,150200,82251110,7860,7860,7860,7860,0
+20250324,150100,82251110,7860,7870,7870,7860,101
+20250324,150000,81456250,7860,7860,7860,7860,0
+20250324,145900,81456250,7860,7860,7860,7860,0
+20250324,145800,81456250,7860,7860,7860,7860,0
+20250324,145700,81456250,7860,7860,7860,7860,0
+20250324,145600,81456250,7860,7860,7860,7860,0
+20250324,145500,81456250,7860,7860,7860,7860,0
+20250324,145400,81456250,7860,7860,7860,7860,0
+20250324,145300,81456250,7860,7860,7860,7860,0
+20250324,145200,81456250,7860,7860,7860,7860,0
+20250324,145100,81456250,7860,7860,7860,7860,0
+20250324,145000,81456250,7860,7860,7860,7860,0
+20250324,144900,81456250,7860,7850,7860,7850,2
+20250324,144800,81440540,7840,7840,7840,7840,0
+20250324,144700,81440540,7840,7840,7840,7840,0
+20250324,144600,81440540,7840,7840,7840,7840,0
+20250324,144500,81440540,7840,7840,7840,7840,0
+20250324,144400,81440540,7840,7840,7840,7840,0
+20250324,144300,81440540,7840,7840,7840,7840,0
+20250324,144200,81440540,7840,7840,7840,7840,0
+20250324,144100,81440540,7840,7840,7840,7840,0
+20250324,144000,81440540,7840,7840,7840,7840,0
+20250324,143900,81440540,7840,7840,7840,7840,0
+20250324,143800,81440540,7840,7840,7840,7840,0
+20250324,143700,81440540,7840,7840,7840,7840,0
+20250324,143600,81440540,7840,7840,7840,7840,0
+20250324,143500,81440540,7840,7840,7840,7840,0
+20250324,143400,81440540,7840,7840,7840,7840,0
+20250324,143300,81440540,7840,7840,7840,7840,0
+20250324,143200,81440540,7840,7840,7840,7840,0
+20250324,143100,81440540,7840,7840,7840,7840,0
+20250324,143000,81440540,7840,7840,7840,7840,0
+20250324,142900,81440540,7840,7840,7840,7840,1
+20250324,142800,81432700,7830,7840,7840,7830,181
+20250324,142700,80015440,7850,7860,7860,7850,500
+20250324,142600,76089350,7870,7870,7870,7870,3
+20250324,142500,76065740,7860,7860,7860,7860,91
+20250324,142400,75350480,7860,7860,7860,7860,0
+20250324,142300,75350480,7860,7860,7860,7860,0
+20250324,142200,75350480,7860,7860,7860,7860,0
+20250324,142100,75350480,7860,7860,7860,7860,0
+20250324,142000,75350480,7860,7860,7860,7860,0
+20250324,141900,75350480,7860,7860,7860,7860,0
+20250324,141800,75350480,7860,7860,7860,7860,0
+20250324,141700,75350480,7860,7860,7860,7860,0
+20250324,141600,75350480,7860,7860,7860,7860,0
+20250324,141500,75350480,7860,7860,7860,7860,0
+20250324,141400,75350480,7860,7860,7860,7860,0
+20250324,141300,75350480,7860,7860,7860,7860,0
+20250324,141200,75350480,7860,7860,7860,7860,259
+20250324,141100,73314740,7860,7870,7870,7860,10
+20250324,141000,73236060,7870,7860,7870,7860,25
+20250324,140900,73039540,7860,7860,7860,7860,0
+20250324,140800,73039540,7860,7860,7860,7860,0
+20250324,140700,73039540,7860,7860,7860,7860,0
+20250324,140600,73039540,7860,7860,7860,7860,49
+20250324,140500,72654400,7880,7880,7880,7880,0
+20250324,140400,72654400,7880,7880,7880,7880,0
+20250324,140300,72654400,7880,7880,7880,7880,0
+20250324,140200,72654400,7880,7880,7880,7880,0
+20250324,140100,72654400,7880,7880,7880,7880,0
+20250324,140000,72654400,7880,7880,7880,7880,0
+20250324,135900,72654400,7880,7880,7880,7880,0
+20250324,135800,72654400,7880,7880,7880,7880,0
+20250324,135700,72654400,7880,7880,7880,7880,0
+20250324,135600,72654400,7880,7880,7880,7880,0
+20250324,135500,72654400,7880,7880,7880,7880,0
+20250324,135400,72654400,7880,7880,7880,7880,0
+20250324,135300,72654400,7880,7880,7880,7880,0
+20250324,135200,72654400,7880,7880,7880,7880,0
+20250324,135100,72654400,7880,7880,7880,7880,0
+20250324,135000,72654400,7880,7880,7880,7880,0
+20250324,134900,72654400,7880,7880,7880,7880,0
+20250324,134800,72654400,7880,7880,7880,7880,0
+20250324,134700,72654400,7880,7880,7880,7880,0
+20250324,134600,72654400,7880,7880,7880,7880,0
+20250324,134500,72654400,7880,7880,7880,7880,0
+20250324,134400,72654400,7880,7880,7880,7880,0
+20250324,134300,72654400,7880,7880,7880,7880,0
+20250324,134200,72654400,7880,7880,7880,7880,0
+20250324,134100,72654400,7880,7880,7880,7880,0
+20250324,134000,72654400,7880,7880,7880,7880,0
+20250324,133900,72654400,7880,7880,7880,7880,0
+20250324,133800,72654400,7880,7880,7880,7880,5
+20250324,133700,72615000,7880,7880,7880,7880,4
+20250324,133600,72583480,7860,7860,7860,7860,0
+20250324,133500,72583480,7860,7860,7860,7860,0
+20250324,133400,72583480,7860,7860,7860,7860,0
+20250324,133300,72583480,7860,7860,7860,7860,80
+20250324,133200,71954680,7860,7860,7860,7860,0
+20250324,133100,71954680,7860,7860,7860,7860,0
+20250324,133000,71954680,7860,7860,7860,7860,0
+20250324,132900,71954680,7860,7860,7860,7860,0
+20250324,132800,71954680,7860,7860,7860,7860,0
+20250324,132700,71954680,7860,7860,7860,7860,0
+20250324,132600,71954680,7860,7860,7860,7860,0
+20250324,132500,71954680,7860,7860,7860,7860,0
+20250324,132400,71954680,7860,7850,7860,7850,51
+20250324,132300,71554320,7850,7860,7860,7850,166
+20250324,132200,70249660,7870,7870,7870,7870,159
+20250324,132100,68998330,7880,7880,7880,7880,5
+20250324,132000,68958930,7880,7880,7880,7880,0
+20250324,131900,68958930,7880,7880,7880,7880,1
+20250324,131800,68951050,7880,7880,7880,7880,0
+20250324,131700,68951050,7880,7880,7880,7880,0
+20250324,131600,68951050,7880,7880,7880,7880,315
+20250324,131500,66468850,7900,7900,7900,7900,0
+20250324,131400,66468850,7900,7900,7900,7900,0
+20250324,131300,66468850,7900,7900,7900,7900,0
+20250324,131200,66468850,7900,7900,7900,7900,0
+20250324,131100,66468850,7900,7900,7900,7900,0
+20250324,131000,66468850,7900,7910,7910,7890,3086
+20250324,130900,42080500,7910,7910,7910,7910,0
+20250324,130800,42080500,7910,7910,7910,7910,0
+20250324,130700,42080500,7910,7910,7910,7910,0
+20250324,130600,42080500,7910,7910,7910,7910,0
+20250324,130500,42080500,7910,7910,7910,7910,0
+20250324,130400,42080500,7910,7910,7910,7910,0
+20250324,130300,42080500,7910,7910,7910,7910,0
+20250324,130200,42080500,7910,7910,7910,7910,0
+20250324,130100,42080500,7910,7910,7910,7910,0
+20250324,130000,42080500,7910,7910,7910,7910,0
+20250324,125900,42080500,7910,7910,7910,7910,0
+20250324,125800,42080500,7910,7910,7910,7910,0
+20250324,125700,42080500,7910,7910,7910,7910,0
+20250324,125600,42080500,7910,7910,7910,7910,0
+20250324,125500,42080500,7910,7910,7910,7910,0
+20250324,125400,42080500,7910,7910,7910,7910,0
+20250324,125300,42080500,7910,7910,7910,7910,0
+20250324,125200,42080500,7910,7910,7910,7910,0
+20250324,125100,42080500,7910,7910,7910,7910,0
+20250324,125000,42080500,7910,7910,7910,7910,0
+20250324,124900,42080500,7910,7910,7910,7910,0
+20250324,124800,42080500,7910,7910,7910,7910,500
+20250324,124700,38125500,7920,7920,7920,7920,0
+20250324,124600,38125500,7920,7920,7920,7920,0
+20250324,124500,38125500,7920,7920,7920,7920,0
+20250324,124400,38125500,7920,7920,7920,7920,0
+20250324,124300,38125500,7920,7920,7920,7920,1
+20250324,124200,38117580,7920,7920,7920,7920,0
+20250324,124100,38117580,7920,7920,7920,7920,0
+20250324,124000,38117580,7920,7920,7920,7920,10
+20250324,123900,38038380,7910,7910,7910,7910,57
+20250324,123800,37587510,7920,7920,7920,7920,0
+20250324,123700,37587510,7920,7920,7920,7920,0
+20250324,123600,37587510,7920,7920,7920,7920,0
+20250324,123500,37587510,7920,7920,7920,7920,0
+20250324,123400,37587510,7920,7920,7920,7920,0
+20250324,123300,37587510,7920,7920,7920,7920,0
+20250324,123200,37587510,7920,7920,7920,7920,1
+20250324,123100,37579590,7920,7920,7920,7920,0
+20250324,123000,37579590,7920,7920,7920,7920,0
+20250324,122900,37579590,7920,7920,7920,7920,0
+20250324,122800,37579590,7920,7930,7930,7920,219
+20250324,122700,35845050,7930,7930,7930,7930,0
+20250324,122600,35845050,7930,7930,7930,7930,0
+20250324,122500,35845050,7930,7930,7930,7930,1
+20250324,122400,35837120,7930,7930,7930,7930,0
+20250324,122300,35837120,7930,7930,7930,7930,0
+20250324,122200,35837120,7930,7930,7930,7930,0
+20250324,122100,35837120,7930,7930,7930,7930,0
+20250324,122000,35837120,7930,7930,7930,7930,0
+20250324,121900,35837120,7930,7930,7930,7930,0
+20250324,121800,35837120,7930,7930,7930,7930,0
+20250324,121700,35837120,7930,7930,7930,7930,0
+20250324,121600,35837120,7930,7930,7930,7930,0
+20250324,121500,35837120,7930,7930,7930,7930,0
+20250324,121400,35837120,7930,7930,7930,7930,0
+20250324,121300,35837120,7930,7930,7930,7930,0
+20250324,121200,35837120,7930,7930,7930,7930,0
+20250324,121100,35837120,7930,7930,7930,7930,0
+20250324,121000,35837120,7930,7930,7930,7930,0
+20250324,120900,35837120,7930,7930,7930,7930,0
+20250324,120800,35837120,7930,7930,7930,7930,0
+20250324,120700,35837120,7930,7930,7930,7930,50
+20250324,120600,35440620,7930,7930,7930,7930,0
+20250324,120500,35440620,7930,7930,7930,7930,0
+20250324,120400,35440620,7930,7930,7930,7930,0
+20250324,120300,35440620,7930,7930,7930,7930,0
+20250324,120200,35440620,7930,7930,7930,7930,120
+20250324,120100,34489020,7930,7930,7930,7930,0
+20250324,120000,34489020,7930,7930,7930,7930,129
+20250324,115900,33466050,7930,7930,7930,7930,0
+20250324,115800,33466050,7930,7930,7930,7930,1
+20250324,115700,33458120,7920,7920,7920,7920,0
+20250324,115600,33458120,7920,7920,7920,7920,250
+20250324,115500,31478120,7920,7920,7920,7920,0
+20250324,115400,31478120,7920,7920,7920,7920,0
+20250324,115300,31478120,7920,7920,7920,7920,0
+20250324,115200,31478120,7920,7920,7920,7920,0
+20250324,115100,31478120,7920,7920,7920,7920,0
+20250324,115000,31478120,7920,7920,7920,7920,0
+20250324,114900,31478120,7920,7920,7920,7920,113
+20250324,114800,30583160,7920,7920,7920,7920,7
+20250324,114700,30527720,7920,7920,7920,7920,13
+20250324,114600,30424760,7920,7920,7920,7920,0
+20250324,114500,30424760,7920,7920,7920,7920,15
+20250324,114400,30305960,7910,7910,7910,7910,0
+20250324,114300,30305960,7910,7910,7910,7910,0
+20250324,114200,30305960,7910,7910,7910,7910,0
+20250324,114100,30305960,7910,7910,7910,7910,0
+20250324,114000,30305960,7910,7910,7910,7910,0
+20250324,113900,30305960,7910,7910,7910,7910,0
+20250324,113800,30305960,7910,7910,7910,7910,0
+20250324,113700,30305960,7910,7910,7910,7910,0
+20250324,113600,30305960,7910,7910,7910,7910,0
+20250324,113500,30305960,7910,7910,7910,7910,0
+20250324,113400,30305960,7910,7910,7910,7910,0
+20250324,113300,30305960,7910,7910,7910,7910,0
+20250324,113200,30305960,7910,7910,7910,7910,0
+20250324,113100,30305960,7910,7910,7910,7910,0
+20250324,113000,30305960,7910,7910,7910,7910,0
+20250324,112900,30305960,7910,7910,7910,7910,0
+20250324,112800,30305960,7910,7910,7910,7910,0
+20250324,112700,30305960,7910,7910,7910,7910,0
+20250324,112600,30305960,7910,7910,7910,7910,0
+20250324,112500,30305960,7910,7910,7910,7910,1
+20250324,112400,30298050,7930,7930,7930,7930,0
+20250324,112300,30298050,7930,7930,7930,7930,0
+20250324,112200,30298050,7930,7930,7930,7930,0
+20250324,112100,30298050,7930,7930,7930,7930,0
+20250324,112000,30298050,7930,7930,7930,7930,0
+20250324,111900,30298050,7930,7930,7930,7930,0
+20250324,111800,30298050,7930,7930,7930,7930,9
+20250324,111700,30226680,7900,7900,7900,7900,10
+20250324,111600,30147680,7910,7910,7910,7910,0
+20250324,111500,30147680,7910,7910,7910,7910,5
+20250324,111400,30108130,7910,7910,7910,7910,0
+20250324,111300,30108130,7910,7910,7910,7910,0
+20250324,111200,30108130,7910,7910,7910,7910,0
+20250324,111100,30108130,7910,7910,7910,7910,0
+20250324,111000,30108130,7910,7920,7920,7910,443
+20250324,110900,26603020,7920,7920,7920,7920,0
+20250324,110800,26603020,7920,7920,7920,7920,0
+20250324,110700,26603020,7920,7920,7920,7920,0
+20250324,110600,26603020,7920,7920,7920,7920,0
+20250324,110500,26603020,7920,7920,7920,7920,0
+20250324,110400,26603020,7920,7920,7920,7920,0
+20250324,110300,26603020,7920,7920,7920,7920,0
+20250324,110200,26603020,7920,7920,7920,7920,0
+20250324,110100,26603020,7920,7920,7920,7920,0
+20250324,110000,26603020,7920,7920,7920,7920,0
+20250324,105900,26603020,7920,7920,7920,7920,1
+20250324,105800,26595100,7930,7930,7930,7930,0
+20250324,105700,26595100,7930,7930,7930,7930,0
+20250324,105600,26595100,7930,7930,7930,7930,0
+20250324,105500,26595100,7930,7930,7930,7930,0
+20250324,105400,26595100,7930,7930,7930,7930,17
+20250324,105300,26460290,7920,7920,7920,7920,0
+20250324,105200,26460290,7920,7920,7920,7920,0
+20250324,105100,26460290,7920,7920,7920,7920,1
+20250324,105000,26452370,7920,7920,7920,7920,0
+20250324,104900,26452370,7920,7920,7920,7920,0
+20250324,104800,26452370,7920,7920,7920,7920,0
+20250324,104700,26452370,7920,7920,7920,7920,0
+20250324,104600,26452370,7920,7920,7920,7920,0
+20250324,104500,26452370,7920,7920,7920,7920,10
+20250324,104400,26373170,7910,7910,7910,7910,25
+20250324,104300,26175420,7930,7930,7930,7930,0
+20250324,104200,26175420,7930,7930,7930,7930,0
+20250324,104100,26175420,7930,7930,7930,7930,0
+20250324,104000,26175420,7930,7930,7930,7930,1
+20250324,103900,26167490,7930,7930,7930,7930,0
+20250324,103800,26167490,7930,7930,7930,7930,0
+20250324,103700,26167490,7930,7930,7930,7930,0
+20250324,103600,26167490,7930,7930,7930,7930,0
+20250324,103500,26167490,7930,7930,7930,7930,0
+20250324,103400,26167490,7930,7930,7930,7930,7
+20250324,103300,26111980,7930,7930,7930,7930,0
+20250324,103200,26111980,7930,7930,7930,7930,0
+20250324,103100,26111980,7930,7930,7930,7930,0
+20250324,103000,26111980,7930,7930,7930,7930,0
+20250324,102900,26111980,7930,7930,7930,7930,0
+20250324,102800,26111980,7930,7930,7930,7930,0
+20250324,102700,26111980,7930,7930,7930,7930,0
+20250324,102600,26111980,7930,7930,7930,7930,41
+20250324,102500,25786850,7960,7960,7960,7960,0
+20250324,102400,25786850,7960,7960,7960,7960,0
+20250324,102300,25786850,7960,7960,7960,7960,0
+20250324,102200,25786850,7960,7960,7960,7960,0
+20250324,102100,25786850,7960,7960,7960,7960,0
+20250324,102000,25786850,7960,7960,7960,7960,0
+20250324,101900,25786850,7960,7960,7960,7960,0
+20250324,101800,25786850,7960,7960,7960,7960,0
+20250324,101700,25786850,7960,7960,7960,7960,0
+20250324,101600,25786850,7960,7960,7960,7960,0
+20250324,101500,25786850,7960,7960,7960,7960,0
+20250324,101400,25786850,7960,7960,7960,7960,0
+20250324,101300,25786850,7960,7960,7960,7960,0
+20250324,101200,25786850,7960,7960,7960,7960,0
+20250324,101100,25786850,7960,7960,7960,7960,0
+20250324,101000,25786850,7960,7960,7960,7960,9
+20250324,100900,25715210,7960,7960,7960,7960,19
+20250324,100800,25563970,7960,7960,7960,7960,0
+20250324,100700,25563970,7960,7960,7960,7960,0
+20250324,100600,25563970,7960,7960,7960,7960,0
+20250324,100500,25563970,7960,7960,7960,7960,0
+20250324,100400,25563970,7960,7960,7960,7960,14
+20250324,100300,25452530,7970,7930,7970,7930,600
+20250324,100200,20688510,7940,7940,7940,7940,0
+20250324,100100,20688510,7940,7940,7940,7940,0
+20250324,100000,20688510,7940,7940,7940,7940,0
+20250324,095900,20688510,7940,7940,7940,7940,0
+20250324,095800,20688510,7940,7940,7940,7940,0
+20250324,095700,20688510,7940,7940,7940,7940,0
+20250324,095600,20688510,7940,7940,7940,7940,0
+20250324,095500,20688510,7940,7940,7940,7940,0
+20250324,095400,20688510,7940,7940,7940,7940,0
+20250324,095300,20688510,7940,7940,7940,7940,0
+20250324,095200,20688510,7940,7940,7940,7940,5
+20250324,095100,20648810,7930,7930,7930,7930,0
+20250324,095000,20648810,7930,7930,7930,7930,0
+20250324,094900,20648810,7930,7930,7930,7930,0
+20250324,094800,20648810,7930,7930,7930,7930,1
+20250324,094700,20640880,7910,7910,7910,7910,0
+20250324,094600,20640880,7910,7910,7910,7910,10
+20250324,094500,20561780,7910,7910,7910,7910,28
+20250324,094400,20340300,7900,7900,7900,7900,0
+20250324,094300,20340300,7900,7900,7900,7900,44
+20250324,094200,19992700,7900,7910,7910,7900,52
+20250324,094100,19581430,7940,7940,7940,7940,0
+20250324,094000,19581430,7940,7940,7940,7940,0
+20250324,093900,19581430,7940,7940,7940,7940,0
+20250324,093800,19581430,7940,7940,7940,7940,0
+20250324,093700,19581430,7940,7940,7940,7940,0
+20250324,093600,19581430,7940,7930,7940,7930,2
+20250324,093500,19565560,7940,7940,7940,7940,0
+20250324,093400,19565560,7940,7930,7940,7930,9
+20250324,093300,19494130,7940,7930,7940,7930,2
+20250324,093200,19478260,7910,7910,7910,7910,644
+20250324,093100,14384220,7910,7910,7910,7910,0
+20250324,093000,14384220,7910,7940,7950,7910,21
+20250324,092900,14218040,7920,7920,7920,7920,0
+20250324,092800,14218040,7920,7890,7940,7890,17
+20250324,092700,14083470,7980,7980,7980,7980,0
+20250324,092600,14083470,7980,7980,7980,7980,0
+20250324,092500,14083470,7980,7980,7980,7980,30
+20250324,092400,13844070,7990,7970,7990,7970,128
+20250324,092300,12821520,7990,7880,7990,7880,149
+20250324,092200,11644890,7890,7880,7890,7880,11
+20250324,092100,11558110,7890,7880,7890,7880,52
+20250324,092000,11147850,7890,7890,7890,7890,0
+20250324,091900,11147850,7890,7880,7890,7880,40
+20250324,091800,10832260,7890,7890,7890,7890,0
+20250324,091700,10832260,7890,7870,7890,7870,23
+20250324,091600,10650910,7860,7860,7860,7860,1
+20250324,091500,10643050,7870,7890,7890,7860,160
+20250324,091400,9380740,7860,7850,7890,7850,7
+20250324,091300,9325700,7830,7830,7830,7830,0
+20250324,091200,9325700,7830,7830,7830,7830,0
+20250324,091100,9325700,7830,7850,7880,7830,13
+20250324,091000,9223810,7810,7810,7810,7810,0
+20250324,090900,9223810,7810,7810,7810,7810,120
+20250324,090800,8286610,7890,7890,7890,7890,200
+20250324,090700,6708610,7800,7800,7800,7800,0
+20250324,090600,6708610,7800,7850,7850,7800,339
+20250324,090500,4059260,7860,7860,7860,7860,2
+20250324,090400,4043540,7850,7850,7850,7850,10
+20250324,090300,3965040,7890,7890,7890,7890,10
+20250324,090200,3886140,7890,7910,7910,7890,428
+20250324,090100,505700,7900,7900,7900,7900,20
+20250324,090000,347700,8000,7900,8000,7900,44

001260/min/candle-20250325.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183300,168111540,7750,7750,7750,7750,192
+20250325,183200,168111540,7750,7750,7750,7750,0
+20250325,183100,168111540,7750,7750,7750,7750,0
+20250325,183000,168111540,7750,7750,7750,7750,0
+20250325,182900,168111540,7750,7750,7750,7750,0
+20250325,182800,168111540,7750,7750,7750,7750,0
+20250325,182700,168111540,7750,7750,7750,7750,0
+20250325,182600,168111540,7750,7750,7750,7750,0
+20250325,182500,168111540,7750,7750,7750,7750,0
+20250325,182400,168111540,7750,7750,7750,7750,0
+20250325,182300,168111540,7750,7750,7750,7750,0
+20250325,182200,168111540,7750,7750,7750,7750,0
+20250325,182100,168111540,7750,7750,7750,7750,0
+20250325,182000,168111540,7750,7750,7750,7750,0
+20250325,181900,168111540,7750,7750,7750,7750,0
+20250325,181800,168111540,7750,7750,7750,7750,0
+20250325,181700,168111540,7750,7750,7750,7750,0
+20250325,181600,168111540,7750,7750,7750,7750,0
+20250325,181500,168111540,7750,7750,7750,7750,0
+20250325,181400,168111540,7750,7750,7750,7750,0
+20250325,181300,168111540,7750,7750,7750,7750,0
+20250325,181200,168111540,7750,7750,7750,7750,0
+20250325,181100,168111540,7750,7750,7750,7750,0
+20250325,181000,168111540,7750,7750,7750,7750,0
+20250325,180900,168111540,7750,7750,7750,7750,0
+20250325,180800,168111540,7750,7750,7750,7750,0
+20250325,180700,168111540,7750,7750,7750,7750,0
+20250325,180600,168111540,7750,7750,7750,7750,0
+20250325,180500,168111540,7750,7750,7750,7750,0
+20250325,180400,168111540,7750,7750,7750,7750,0
+20250325,180300,168111540,7750,7750,7750,7750,192
+20250325,180200,168111540,7750,7750,7750,7750,0
+20250325,180100,168111540,7750,7750,7750,7750,0
+20250325,180000,168111540,7750,7750,7750,7750,0
+20250325,175900,168111540,7750,7750,7750,7750,0
+20250325,175800,168111540,7750,7750,7750,7750,0
+20250325,175700,168111540,7750,7750,7750,7750,0
+20250325,175600,168111540,7750,7750,7750,7750,0
+20250325,175500,168111540,7750,7750,7750,7750,0
+20250325,175400,168111540,7750,7750,7750,7750,0
+20250325,175300,168111540,7750,7750,7750,7750,0
+20250325,175200,168111540,7750,7750,7750,7750,0
+20250325,175100,168111540,7750,7750,7750,7750,0
+20250325,175000,168111540,7750,7750,7750,7750,0
+20250325,174900,168111540,7750,7750,7750,7750,0
+20250325,174800,168111540,7750,7750,7750,7750,0
+20250325,174700,168111540,7750,7750,7750,7750,0
+20250325,174600,168111540,7750,7750,7750,7750,0
+20250325,174500,168111540,7750,7750,7750,7750,0
+20250325,174400,168111540,7750,7750,7750,7750,0
+20250325,174300,168111540,7750,7750,7750,7750,0
+20250325,174200,168111540,7750,7750,7750,7750,0
+20250325,174100,168111540,7750,7750,7750,7750,0
+20250325,174000,168111540,7750,7750,7750,7750,0
+20250325,173900,168111540,7750,7750,7750,7750,0
+20250325,173800,168111540,7750,7750,7750,7750,0
+20250325,173700,168111540,7750,7750,7750,7750,0
+20250325,173600,168111540,7750,7750,7750,7750,0
+20250325,173500,168111540,7750,7750,7750,7750,0
+20250325,173400,168111540,7750,7750,7750,7750,0
+20250325,173300,168111540,7750,7750,7750,7750,192
+20250325,173200,168111540,7750,7750,7750,7750,0
+20250325,173100,168111540,7750,7750,7750,7750,0
+20250325,173000,168111540,7750,7750,7750,7750,0
+20250325,172900,168111540,7750,7750,7750,7750,0
+20250325,172800,168111540,7750,7750,7750,7750,0
+20250325,172700,168111540,7750,7750,7750,7750,0
+20250325,172600,168111540,7750,7750,7750,7750,0
+20250325,172500,168111540,7750,7750,7750,7750,0
+20250325,172400,168111540,7750,7750,7750,7750,0
+20250325,172300,168111540,7750,7750,7750,7750,0
+20250325,172200,168111540,7750,7750,7750,7750,0
+20250325,172100,168111540,7750,7750,7750,7750,0
+20250325,172000,168111540,7750,7750,7750,7750,0
+20250325,171900,168111540,7750,7750,7750,7750,0
+20250325,171800,168111540,7750,7750,7750,7750,0
+20250325,171700,168111540,7750,7750,7750,7750,0
+20250325,171600,168111540,7750,7750,7750,7750,0
+20250325,171500,168111540,7750,7750,7750,7750,0
+20250325,171400,168111540,7750,7750,7750,7750,0
+20250325,171300,168111540,7750,7750,7750,7750,0
+20250325,171200,168111540,7750,7750,7750,7750,0
+20250325,171100,168111540,7750,7750,7750,7750,0
+20250325,171000,168111540,7750,7750,7750,7750,0
+20250325,170900,168111540,7750,7750,7750,7750,0
+20250325,170800,168111540,7750,7750,7750,7750,0
+20250325,170700,168111540,7750,7750,7750,7750,0
+20250325,170600,168111540,7750,7750,7750,7750,0
+20250325,170500,168111540,7750,7750,7750,7750,0
+20250325,170400,168111540,7750,7750,7750,7750,0
+20250325,170300,168111540,7750,7750,7750,7750,192
+20250325,170200,168111540,7750,7750,7750,7750,0
+20250325,170100,168111540,7750,7750,7750,7750,0
+20250325,170000,168111540,7750,7750,7750,7750,0
+20250325,165900,168111540,7750,7750,7750,7750,0
+20250325,165800,168111540,7750,7750,7750,7750,0
+20250325,165700,168111540,7750,7750,7750,7750,0
+20250325,165600,168111540,7750,7750,7750,7750,0
+20250325,165500,168111540,7750,7750,7750,7750,0
+20250325,165400,168111540,7750,7750,7750,7750,0
+20250325,165300,168111540,7750,7750,7750,7750,0
+20250325,165200,168111540,7750,7750,7750,7750,0
+20250325,165100,168111540,7750,7750,7750,7750,0
+20250325,165000,168111540,7750,7750,7750,7750,0
+20250325,164900,168111540,7750,7750,7750,7750,0
+20250325,164800,168111540,7750,7750,7750,7750,0
+20250325,164700,168111540,7750,7750,7750,7750,0
+20250325,164600,168111540,7750,7750,7750,7750,0
+20250325,164500,168111540,7750,7750,7750,7750,0
+20250325,164400,168111540,7750,7750,7750,7750,0
+20250325,164300,168111540,7750,7750,7750,7750,0
+20250325,164200,168111540,7750,7750,7750,7750,0
+20250325,164100,168111540,7750,7750,7750,7750,0
+20250325,164000,168111540,7750,7750,7750,7750,0
+20250325,163900,168111540,7750,7750,7750,7750,0
+20250325,163800,168111540,7750,7750,7750,7750,0
+20250325,163700,168111540,7750,7750,7750,7750,0
+20250325,163600,168111540,7750,7750,7750,7750,0
+20250325,163500,168111540,7750,7750,7750,7750,0
+20250325,163400,168111540,7750,7750,7750,7750,0
+20250325,163300,168111540,7750,7750,7750,7750,192
+20250325,163200,168111540,7750,7750,7750,7750,0
+20250325,163100,168111540,7750,7750,7750,7750,0
+20250325,163000,168111540,7750,7750,7750,7750,0
+20250325,162900,168111540,7750,7750,7750,7750,0
+20250325,162800,168111540,7750,7750,7750,7750,0
+20250325,162700,168111540,7750,7750,7750,7750,0
+20250325,162600,168111540,7750,7750,7750,7750,0
+20250325,162500,168111540,7750,7750,7750,7750,0
+20250325,162400,168111540,7750,7750,7750,7750,0
+20250325,162300,168111540,7750,7750,7750,7750,0
+20250325,162200,168111540,7750,7750,7750,7750,0
+20250325,162100,168111540,7750,7750,7750,7750,0
+20250325,162000,168111540,7750,7750,7750,7750,0
+20250325,161900,168111540,7750,7750,7750,7750,0
+20250325,161800,168111540,7750,7750,7750,7750,0
+20250325,161700,168111540,7750,7750,7750,7750,0
+20250325,161600,168111540,7750,7750,7750,7750,0
+20250325,161500,168111540,7750,7750,7750,7750,0
+20250325,161400,168111540,7750,7750,7750,7750,0
+20250325,161300,168111540,7750,7750,7750,7750,0
+20250325,161200,168111540,7750,7750,7750,7750,0
+20250325,161100,168111540,7750,7750,7750,7750,0
+20250325,161000,168111540,7750,7750,7750,7750,0
+20250325,160900,168111540,7750,7750,7750,7750,0
+20250325,160800,168111540,7750,7750,7750,7750,0
+20250325,160700,168111540,7750,7750,7750,7750,0
+20250325,160600,168111540,7750,7750,7750,7750,0
+20250325,160500,168111540,7750,7750,7750,7750,0
+20250325,160400,168111540,7750,7750,7750,7750,0
+20250325,160300,168111540,7750,7750,7750,7750,192
+20250325,160200,168111540,7750,7750,7750,7750,0
+20250325,160100,168111540,7750,7750,7750,7750,0
+20250325,160000,168111540,7750,7750,7750,7750,0
+20250325,155900,168111540,7750,7750,7750,7750,0
+20250325,155800,168111540,7750,7750,7750,7750,0
+20250325,155700,168111540,7750,7750,7750,7750,0
+20250325,155600,168111540,7750,7750,7750,7750,0
+20250325,155500,168111540,7750,7750,7750,7750,0
+20250325,155400,168111540,7750,7750,7750,7750,0
+20250325,155300,168111540,7750,7750,7750,7750,0
+20250325,155200,168111540,7750,7750,7750,7750,0
+20250325,155100,168111540,7750,7750,7750,7750,0
+20250325,155000,168111540,7750,7750,7750,7750,0
+20250325,154900,168111540,7750,7750,7750,7750,0
+20250325,154800,168111540,7750,7750,7750,7750,0
+20250325,154700,168111540,7750,7750,7750,7750,0
+20250325,154600,168111540,7750,7750,7750,7750,0
+20250325,154500,168111540,7750,7750,7750,7750,0
+20250325,154400,168111540,7750,7750,7750,7750,0
+20250325,154300,168111540,7750,7750,7750,7750,0
+20250325,154200,168111540,7750,7750,7750,7750,0
+20250325,154100,168111540,7750,7750,7750,7750,0
+20250325,154000,168111540,7750,7750,7750,7750,0
+20250325,153900,168111540,7750,7750,7750,7750,0
+20250325,153800,168111540,7750,7750,7750,7750,0
+20250325,153700,168111540,7750,7750,7750,7750,0
+20250325,153600,168111540,7750,7750,7750,7750,0
+20250325,153500,168111540,7750,7750,7750,7750,0
+20250325,153400,168111540,7750,7750,7750,7750,0
+20250325,153300,168111540,7750,7750,7750,7750,192
+20250325,153200,168111540,7750,7750,7750,7750,0
+20250325,153100,168111540,7750,7750,7750,7750,0
+20250325,153000,168111540,7750,7750,7750,7750,192
+20250325,152900,166623540,7810,7810,7810,7810,0
+20250325,152800,166623540,7810,7810,7810,7810,0
+20250325,152700,166623540,7810,7810,7810,7810,0
+20250325,152600,166623540,7810,7810,7810,7810,0
+20250325,152500,166623540,7810,7810,7810,7810,0
+20250325,152400,166623540,7810,7810,7810,7810,0
+20250325,152300,166623540,7810,7810,7810,7810,0
+20250325,152200,166623540,7810,7810,7810,7810,0
+20250325,152100,166623540,7810,7810,7810,7810,0
+20250325,152000,166623540,7810,7810,7810,7810,0
+20250325,151900,166623540,7810,7810,7810,7810,0
+20250325,151800,166623540,7810,7810,7810,7810,0
+20250325,151700,166623540,7810,7810,7810,7810,0
+20250325,151600,166623540,7810,7810,7810,7810,1
+20250325,151500,166615730,7810,7810,7810,7810,0
+20250325,151400,166615730,7810,7750,7810,7750,192
+20250325,151300,165127530,7740,7750,7750,7740,228
+20250325,151200,163360560,7740,7740,7740,7740,0
+20250325,151100,163360560,7740,7740,7740,7740,0
+20250325,151000,163360560,7740,7740,7740,7740,0
+20250325,150900,163360560,7740,7770,7800,7740,732
+20250325,150800,157681540,7760,7760,7760,7760,0
+20250325,150700,157681540,7760,7760,7760,7760,0
+20250325,150600,157681540,7760,7760,7760,7760,18
+20250325,150500,157541860,7760,7760,7760,7760,0
+20250325,150400,157541860,7760,7760,7760,7760,0
+20250325,150300,157541860,7760,7760,7760,7760,0
+20250325,150200,157541860,7760,7760,7760,7760,0
+20250325,150100,157541860,7760,7760,7760,7760,0
+20250325,150000,157541860,7760,7760,7760,7760,0
+20250325,145900,157541860,7760,7760,7760,7760,0
+20250325,145800,157541860,7760,7760,7760,7760,0
+20250325,145700,157541860,7760,7760,7760,7760,0
+20250325,145600,157541860,7760,7760,7760,7760,1
+20250325,145500,157534100,7770,7760,7770,7760,2
+20250325,145400,157518570,7760,7760,7760,7760,0
+20250325,145300,157518570,7760,7760,7760,7760,0
+20250325,145200,157518570,7760,7760,7760,7760,6
+20250325,145100,157472010,7760,7760,7760,7760,0
+20250325,145000,157472010,7760,7760,7760,7760,0
+20250325,144900,157472010,7760,7760,7760,7760,0
+20250325,144800,157472010,7760,7760,7760,7760,0
+20250325,144700,157472010,7760,7760,7760,7760,0
+20250325,144600,157472010,7760,7760,7760,7760,1
+20250325,144500,157464250,7770,7770,7770,7770,0
+20250325,144400,157464250,7770,7770,7770,7770,0
+20250325,144300,157464250,7770,7770,7770,7770,0
+20250325,144200,157464250,7770,7770,7770,7770,0
+20250325,144100,157464250,7770,7770,7770,7770,0
+20250325,144000,157464250,7770,7770,7770,7770,0
+20250325,143900,157464250,7770,7770,7770,7770,102
+20250325,143800,156671710,7760,7760,7760,7760,0
+20250325,143700,156671710,7760,7760,7760,7760,0
+20250325,143600,156671710,7760,7760,7760,7760,0
+20250325,143500,156671710,7760,7760,7760,7760,0
+20250325,143400,156671710,7760,7760,7760,7760,9
+20250325,143300,156601870,7750,7750,7750,7750,0
+20250325,143200,156601870,7750,7750,7750,7750,0
+20250325,143100,156601870,7750,7750,7750,7750,0
+20250325,143000,156601870,7750,7750,7750,7750,0
+20250325,142900,156601870,7750,7750,7750,7750,8
+20250325,142800,156539870,7750,7750,7750,7750,0
+20250325,142700,156539870,7750,7750,7750,7750,0
+20250325,142600,156539870,7750,7750,7750,7750,0
+20250325,142500,156539870,7750,7750,7750,7750,0
+20250325,142400,156539870,7750,7750,7750,7750,0
+20250325,142300,156539870,7750,7750,7750,7750,0
+20250325,142200,156539870,7750,7750,7750,7750,10
+20250325,142100,156462370,7760,7760,7760,7760,0
+20250325,142000,156462370,7760,7760,7760,7760,0
+20250325,141900,156462370,7760,7750,7760,7750,15
+20250325,141800,156346100,7770,7770,7770,7770,0
+20250325,141700,156346100,7770,7770,7770,7770,0
+20250325,141600,156346100,7770,7770,7770,7770,0
+20250325,141500,156346100,7770,7770,7770,7770,0
+20250325,141400,156346100,7770,7770,7770,7770,0
+20250325,141300,156346100,7770,7770,7770,7770,0
+20250325,141200,156346100,7770,7770,7770,7770,3
+20250325,141100,156322790,7760,7760,7760,7760,0
+20250325,141000,156322790,7760,7760,7760,7760,10
+20250325,140900,156245190,7740,7740,7740,7740,0
+20250325,140800,156245190,7740,7740,7740,7740,80
+20250325,140700,155625990,7740,7740,7740,7740,23
+20250325,140600,155447970,7750,7750,7750,7750,27
+20250325,140500,155238720,7760,7760,7760,7760,0
+20250325,140400,155238720,7760,7760,7760,7760,0
+20250325,140300,155238720,7760,7760,7760,7760,0
+20250325,140200,155238720,7760,7760,7760,7760,5
+20250325,140100,155199920,7760,7760,7760,7760,1
+20250325,140000,155192160,7760,7760,7760,7760,0
+20250325,135900,155192160,7760,7760,7760,7760,0
+20250325,135800,155192160,7760,7760,7760,7760,0
+20250325,135700,155192160,7760,7760,7760,7760,0
+20250325,135600,155192160,7760,7760,7760,7760,0
+20250325,135500,155192160,7760,7760,7760,7760,0
+20250325,135400,155192160,7760,7760,7760,7760,0
+20250325,135300,155192160,7760,7760,7760,7760,0
+20250325,135200,155192160,7760,7760,7760,7760,0
+20250325,135100,155192160,7760,7760,7760,7760,0
+20250325,135000,155192160,7760,7760,7760,7760,0
+20250325,134900,155192160,7760,7760,7760,7760,0
+20250325,134800,155192160,7760,7760,7760,7760,5
+20250325,134700,155153360,7750,7750,7750,7750,5
+20250325,134600,155114610,7750,7750,7750,7750,0
+20250325,134500,155114610,7750,7750,7750,7750,44
+20250325,134400,154773610,7750,7750,7750,7750,0
+20250325,134300,154773610,7750,7750,7750,7750,0
+20250325,134200,154773610,7750,7750,7750,7750,0
+20250325,134100,154773610,7750,7750,7750,7750,3
+20250325,134000,154750360,7750,7750,7750,7750,0
+20250325,133900,154750360,7750,7750,7750,7750,0
+20250325,133800,154750360,7750,7750,7750,7750,11
+20250325,133700,154665110,7740,7740,7750,7730,21
+20250325,133600,154502620,7750,7740,7770,7710,559
+20250325,133500,150187890,7740,7740,7740,7740,20
+20250325,133400,150033090,7760,7740,7770,7730,13
+20250325,133300,149932460,7750,7750,7770,7730,11
+20250325,133200,149847240,7730,7740,7750,7710,645
+20250325,133100,144863290,7750,7760,7760,7740,629
+20250325,133000,139986510,7760,7760,7760,7760,15
+20250325,132900,139870110,7770,7770,7770,7770,0
+20250325,132800,139870110,7770,7770,7770,7770,891
+20250325,132700,132947040,7770,7770,7770,7770,0
+20250325,132600,132947040,7770,7770,7770,7770,100
+20250325,132500,132170040,7770,7770,7770,7770,0
+20250325,132400,132170040,7770,7770,7770,7770,0
+20250325,132300,132170040,7770,7770,7770,7770,0
+20250325,132200,132170040,7770,7770,7770,7770,0
+20250325,132100,132170040,7770,7770,7770,7770,0
+20250325,132000,132170040,7770,7770,7770,7770,0
+20250325,131900,132170040,7770,7770,7770,7770,0
+20250325,131800,132170040,7770,7770,7770,7770,0
+20250325,131700,132170040,7770,7770,7770,7770,0
+20250325,131600,132170040,7770,7770,7770,7770,0
+20250325,131500,132170040,7770,7770,7770,7770,0
+20250325,131400,132170040,7770,7770,7770,7770,20
+20250325,131300,132014640,7770,7770,7770,7770,0
+20250325,131200,132014640,7770,7770,7770,7770,0
+20250325,131100,132014640,7770,7770,7770,7770,0
+20250325,131000,132014640,7770,7770,7770,7770,0
+20250325,130900,132014640,7770,7770,7770,7770,0
+20250325,130800,132014640,7770,7770,7770,7770,0
+20250325,130700,132014640,7770,7770,7770,7770,0
+20250325,130600,132014640,7770,7770,7770,7770,45
+20250325,130500,131664990,7770,7770,7770,7770,0
+20250325,130400,131664990,7770,7770,7770,7770,93
+20250325,130300,130942380,7770,7770,7770,7770,0
+20250325,130200,130942380,7770,7770,7770,7770,1
+20250325,130100,130934610,7770,7770,7770,7770,400
+20250325,130000,127826610,7790,7790,7790,7790,5
+20250325,125900,127787660,7800,7800,7800,7800,0
+20250325,125800,127787660,7800,7800,7800,7800,0
+20250325,125700,127787660,7800,7800,7800,7800,7
+20250325,125600,127733060,7790,7790,7790,7790,0
+20250325,125500,127733060,7790,7790,7790,7790,0
+20250325,125400,127733060,7790,7790,7790,7790,0
+20250325,125300,127733060,7790,7790,7790,7790,0
+20250325,125200,127733060,7790,7790,7790,7790,0
+20250325,125100,127733060,7790,7790,7790,7790,0
+20250325,125000,127733060,7790,7790,7790,7790,0
+20250325,124900,127733060,7790,7780,7790,7770,107
+20250325,124800,126901160,7770,7770,7770,7770,0
+20250325,124700,126901160,7770,7770,7770,7770,0
+20250325,124600,126901160,7770,7770,7770,7770,0
+20250325,124500,126901160,7770,7770,7770,7770,0
+20250325,124400,126901160,7770,7770,7770,7770,0
+20250325,124300,126901160,7770,7770,7770,7770,0
+20250325,124200,126901160,7770,7770,7770,7770,0
+20250325,124100,126901160,7770,7790,7790,7770,71
+20250325,124000,126348770,7790,7790,7790,7790,0
+20250325,123900,126348770,7790,7790,7790,7790,0
+20250325,123800,126348770,7790,7790,7790,7790,0
+20250325,123700,126348770,7790,7790,7790,7790,0
+20250325,123600,126348770,7790,7790,7790,7790,0
+20250325,123500,126348770,7790,7790,7790,7790,100
+20250325,123400,125569770,7790,7790,7790,7790,0
+20250325,123300,125569770,7790,7790,7790,7790,0
+20250325,123200,125569770,7790,7790,7790,7790,10
+20250325,123100,125491870,7790,7780,7820,7770,437
+20250325,123000,122087590,7780,7780,7780,7780,0
+20250325,122900,122087590,7780,7780,7780,7780,0
+20250325,122800,122087590,7780,7760,7800,7760,865
+20250325,122700,115372420,7770,7770,7770,7770,50
+20250325,122600,114983920,7780,7780,7780,7780,0
+20250325,122500,114983920,7780,7780,7780,7780,0
+20250325,122400,114983920,7780,7780,7780,7780,0
+20250325,122300,114983920,7780,7780,7780,7780,0
+20250325,122200,114983920,7780,7780,7780,7780,0
+20250325,122100,114983920,7780,7780,7780,7780,0
+20250325,122000,114983920,7780,7780,7780,7780,0
+20250325,121900,114983920,7780,7780,7780,7780,0
+20250325,121800,114983920,7780,7780,7780,7780,1
+20250325,121700,114976140,7760,7750,7760,7750,3
+20250325,121600,114952870,7790,7790,7790,7790,0
+20250325,121500,114952870,7790,7750,7790,7750,273
+20250325,121400,112834370,7790,7790,7790,7790,0
+20250325,121300,112834370,7790,7790,7790,7790,0
+20250325,121200,112834370,7790,7790,7790,7790,0
+20250325,121100,112834370,7790,7790,7790,7790,0
+20250325,121000,112834370,7790,7790,7790,7790,0
+20250325,120900,112834370,7790,7790,7790,7760,4
+20250325,120800,112803240,7760,7770,7790,7750,1502
+20250325,120700,101151330,7790,7890,7890,7790,367
+20250325,120600,98291830,7870,7790,7930,7790,1130
+20250325,120500,89400660,7790,7790,7790,7790,0
+20250325,120400,89400660,7790,7790,7790,7790,0
+20250325,120300,89400660,7790,7790,7790,7790,2
+20250325,120200,89385080,7770,7770,7770,7770,0
+20250325,120100,89385080,7770,7770,7770,7770,0
+20250325,120000,89385080,7770,7770,7770,7770,0
+20250325,115900,89385080,7770,7770,7770,7770,50
+20250325,115800,88996580,7800,7800,7800,7800,0
+20250325,115700,88996580,7800,7800,7800,7800,0
+20250325,115600,88996580,7800,7800,7800,7800,0
+20250325,115500,88996580,7800,7800,7800,7800,0
+20250325,115400,88996580,7800,7790,7800,7790,11
+20250325,115300,88910790,7760,7760,7760,7760,0
+20250325,115200,88910790,7760,7760,7760,7760,0
+20250325,115100,88910790,7760,7780,7800,7760,734
+20250325,115000,83205810,7790,7790,7790,7790,0
+20250325,114900,83205810,7790,7790,7790,7790,69
+20250325,114800,82668300,7790,7790,7790,7790,1
+20250325,114700,82660510,7790,7790,7790,7790,0
+20250325,114600,82660510,7790,7790,7790,7790,30
+20250325,114500,82426810,7790,7790,7790,7790,0
+20250325,114400,82426810,7790,7790,7790,7790,0
+20250325,114300,82426810,7790,7790,7790,7790,0
+20250325,114200,82426810,7790,7790,7790,7790,0
+20250325,114100,82426810,7790,7790,7790,7790,0
+20250325,114000,82426810,7790,7790,7790,7790,0
+20250325,113900,82426810,7790,7790,7790,7790,0
+20250325,113800,82426810,7790,7790,7790,7790,0
+20250325,113700,82426810,7790,7790,7790,7780,12
+20250325,113600,82333370,7790,7790,7790,7790,1
+20250325,113500,82325580,7800,7800,7800,7800,1
+20250325,113400,82317780,7800,7780,7800,7780,91
+20250325,113300,81609780,7790,7790,7790,7790,0
+20250325,113200,81609780,7790,7790,7790,7790,0
+20250325,113100,81609780,7790,7790,7790,7790,102
+20250325,113000,80815200,7790,7790,7790,7790,55
+20250325,112900,80386750,7800,7800,7800,7800,201
+20250325,112800,78818950,7800,7800,7800,7800,0
+20250325,112700,78818950,7800,7800,7800,7800,0
+20250325,112600,78818950,7800,7800,7800,7800,0
+20250325,112500,78818950,7800,7800,7800,7800,0
+20250325,112400,78818950,7800,7800,7800,7800,3
+20250325,112300,78795550,7810,7810,7810,7800,3
+20250325,112200,78772130,7800,7800,7810,7800,3
+20250325,112100,78748720,7810,7820,7820,7790,988
+20250325,112000,71036990,7810,7810,7810,7810,0
+20250325,111900,71036990,7810,7810,7810,7810,0
+20250325,111800,71036990,7810,7810,7810,7810,50
+20250325,111700,70646490,7820,7820,7820,7820,0
+20250325,111600,70646490,7820,7820,7820,7820,265
+20250325,111500,68574190,7820,7820,7820,7820,0
+20250325,111400,68574190,7820,7820,7820,7820,3
+20250325,111300,68550730,7820,7820,7820,7820,0
+20250325,111200,68550730,7820,7820,7820,7820,0
+20250325,111100,68550730,7820,7820,7820,7820,0
+20250325,111000,68550730,7820,7820,7820,7820,0
+20250325,110900,68550730,7820,7820,7820,7820,0
+20250325,110800,68550730,7820,7820,7820,7820,400
+20250325,110700,65422730,7870,7870,7870,7870,0
+20250325,110600,65422730,7870,7830,7870,7830,100
+20250325,110500,64639650,7830,7830,7830,7830,0
+20250325,110400,64639650,7830,7830,7830,7830,58
+20250325,110300,64185510,7830,7830,7830,7830,142
+20250325,110200,63073650,7820,7820,7820,7820,0
+20250325,110100,63073650,7820,7820,7820,7820,0
+20250325,110000,63073650,7820,7820,7820,7820,0
+20250325,105900,63073650,7820,7820,7820,7820,0
+20250325,105800,63073650,7820,7820,7820,7820,19
+20250325,105700,62925070,7820,7820,7820,7820,0
+20250325,105600,62925070,7820,7820,7820,7820,10
+20250325,105500,62846870,7820,7820,7820,7820,0
+20250325,105400,62846870,7820,7820,7820,7820,0
+20250325,105300,62846870,7820,7820,7820,7820,0
+20250325,105200,62846870,7820,7820,7820,7820,0
+20250325,105100,62846870,7820,7820,7820,7820,0
+20250325,105000,62846870,7820,7820,7820,7820,0
+20250325,104900,62846870,7820,7820,7820,7820,0
+20250325,104800,62846870,7820,7820,7820,7820,0
+20250325,104700,62846870,7820,7820,7820,7820,0
+20250325,104600,62846870,7820,7820,7820,7820,0
+20250325,104500,62846870,7820,7820,7820,7820,0
+20250325,104400,62846870,7820,7820,7820,7820,0
+20250325,104300,62846870,7820,7820,7820,7820,40
+20250325,104200,62534070,7820,7820,7820,7820,0
+20250325,104100,62534070,7820,7820,7820,7820,0
+20250325,104000,62534070,7820,7820,7820,7820,36
+20250325,103900,62252550,7820,7820,7820,7820,0
+20250325,103800,62252550,7820,7820,7820,7820,400
+20250325,103700,59124550,7830,7830,7830,7830,0
+20250325,103600,59124550,7830,7830,7830,7830,0
+20250325,103500,59124550,7830,7830,7830,7830,10
+20250325,103400,59046250,7870,7870,7870,7870,0
+20250325,103300,59046250,7870,7870,7870,7870,0
+20250325,103200,59046250,7870,7820,7870,7820,196
+20250325,103100,57511560,7820,7830,7830,7820,493
+20250325,103000,53654800,7820,7820,7820,7820,0
+20250325,102900,53654800,7820,7820,7820,7820,0
+20250325,102800,53654800,7820,7820,7820,7820,0
+20250325,102700,53654800,7820,7820,7820,7820,0
+20250325,102600,53654800,7820,7820,7820,7820,0
+20250325,102500,53654800,7820,7840,7870,7820,99
+20250325,102400,52876360,7820,7820,7820,7820,50
+20250325,102300,52485360,7820,7820,7820,7820,50
+20250325,102200,52094360,7880,7880,7880,7880,0
+20250325,102100,52094360,7880,7850,7880,7850,6
+20250325,102000,52047120,7870,7840,7870,7840,186
+20250325,101900,50588260,7860,7840,7870,7840,292
+20250325,101800,48298730,7820,7820,7820,7820,0
+20250325,101700,48298730,7820,7820,7820,7820,0
+20250325,101600,48298730,7820,7820,7820,7820,0
+20250325,101500,48298730,7820,7820,7820,7820,19
+20250325,101400,48150150,7840,7840,7840,7840,0
+20250325,101300,48150150,7840,7840,7840,7840,0
+20250325,101200,48150150,7840,7840,7840,7840,0
+20250325,101100,48150150,7840,7840,7840,7840,0
+20250325,101000,48150150,7840,7840,7840,7840,0
+20250325,100900,48150150,7840,7840,7840,7840,0
+20250325,100800,48150150,7840,7870,7870,7840,504
+20250325,100700,44195790,7870,7850,7870,7850,46
+20250325,100600,43834650,7870,7870,7870,7870,0
+20250325,100500,43834650,7870,7870,7870,7870,0
+20250325,100400,43834650,7870,7870,7870,7870,0
+20250325,100300,43834650,7870,7870,7870,7870,0
+20250325,100200,43834650,7870,7870,7870,7870,0
+20250325,100100,43834650,7870,7860,7870,7860,6
+20250325,100000,43787480,7880,7880,7930,7860,394
+20250325,095900,40682040,7890,7870,7940,7870,39
+20250325,095800,40374860,7910,7860,7930,7860,635
+20250325,095700,35363940,7900,7840,7900,7840,299
+20250325,095600,33019150,7830,7900,7900,7830,676
+20250325,095500,27701690,7900,7830,7900,7830,316
+20250325,095400,25227070,7820,7820,7820,7820,0
+20250325,095300,25227070,7820,7820,7820,7820,0
+20250325,095200,25227070,7820,7820,7820,7820,0
+20250325,095100,25227070,7820,7830,7830,7820,85
+20250325,095000,24561870,7830,7830,7830,7830,1
+20250325,094900,24554040,7825,7825,7825,7825,0
+20250325,094800,24554040,7825,7825,7825,7825,0
+20250325,094700,24554040,7825,7825,7825,7825,0
+20250325,094600,24554040,7825,7825,7825,7825,0
+20250325,094500,24554040,7825,7825,7825,7825,10
+20250325,094400,24475790,7820,7820,7820,7820,0
+20250325,094300,24475790,7820,7820,7820,7820,0
+20250325,094200,24475790,7820,7820,7820,7820,6
+20250325,094100,24428870,7820,7820,7820,7820,0
+20250325,094000,24428870,7820,7820,7820,7820,0
+20250325,093900,24428870,7820,7820,7820,7820,53
+20250325,093800,24014410,7830,7820,7830,7820,61
+20250325,093700,23537380,7800,7800,7800,7800,0
+20250325,093600,23537380,7800,7800,7800,7800,0
+20250325,093500,23537380,7800,7800,7800,7800,0
+20250325,093400,23537380,7800,7800,7800,7800,31
+20250325,093300,23295580,7830,7830,7830,7830,0
+20250325,093200,23295580,7830,7830,7830,7830,10
+20250325,093100,23217280,7830,7830,7830,7830,397
+20250325,093000,20108770,7830,7830,7830,7830,1
+20250325,092900,20100940,7810,7810,7810,7810,0
+20250325,092800,20100940,7810,7830,7830,7810,529
+20250325,092700,15961920,7850,7850,7850,7850,0
+20250325,092600,15961920,7850,7850,7850,7850,0
+20250325,092500,15961920,7850,7850,7850,7850,0
+20250325,092400,15961920,7850,7850,7850,7850,0
+20250325,092300,15961920,7850,7850,7850,7850,0
+20250325,092200,15961920,7850,7850,7850,7850,0
+20250325,092100,15961920,7850,7850,7850,7850,0
+20250325,092000,15961920,7850,7850,7850,7850,3
+20250325,091900,15938370,7840,7840,7840,7840,50
+20250325,091800,15546370,7850,7850,7850,7850,1
+20250325,091700,15538520,7830,7830,7830,7830,0
+20250325,091600,15538520,7830,7830,7830,7830,0
+20250325,091500,15538520,7830,7830,7830,7830,0
+20250325,091400,15538520,7830,7830,7830,7830,0
+20250325,091300,15538520,7830,7830,7880,7830,102
+20250325,091200,14734860,7810,7820,7820,7810,303
+20250325,091100,12367840,7840,7840,7840,7840,32
+20250325,091000,12116960,7810,7840,7840,7810,1415
+20250325,090900,1026120,7940,7940,7940,7940,1
+20250325,090800,1018180,8000,8000,8000,8000,0
+20250325,090700,1018180,8000,8000,8000,8000,0
+20250325,090600,1018180,8000,8000,8000,8000,0
+20250325,090500,1018180,8000,8000,8000,8000,0
+20250325,090400,1018180,8000,8000,8000,8000,0
+20250325,090300,1018180,8000,8000,8000,8000,0
+20250325,090200,1018180,8000,8000,8000,8000,0
+20250325,090100,1018180,8000,8000,8000,8000,0
+20250325,090000,1018180,8000,7810,8000,7810,128

001260/min/candle-20250326.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183300,61695165,7830,7830,7830,7830,300
+20250326,183200,61695165,7830,7830,7830,7830,0
+20250326,183100,61695165,7830,7830,7830,7830,0
+20250326,183000,61695165,7830,7830,7830,7830,0
+20250326,182900,61695165,7830,7830,7830,7830,0
+20250326,182800,61695165,7830,7830,7830,7830,0
+20250326,182700,61695165,7830,7830,7830,7830,0
+20250326,182600,61695165,7830,7830,7830,7830,0
+20250326,182500,61695165,7830,7830,7830,7830,0
+20250326,182400,61695165,7830,7830,7830,7830,0
+20250326,182300,61695165,7830,7830,7830,7830,0
+20250326,182200,61695165,7830,7830,7830,7830,0
+20250326,182100,61695165,7830,7830,7830,7830,0
+20250326,182000,61695165,7830,7830,7830,7830,0
+20250326,181900,61695165,7830,7830,7830,7830,0
+20250326,181800,61695165,7830,7830,7830,7830,0
+20250326,181700,61695165,7830,7830,7830,7830,0
+20250326,181600,61695165,7830,7830,7830,7830,0
+20250326,181500,61695165,7830,7830,7830,7830,0
+20250326,181400,61695165,7830,7830,7830,7830,0
+20250326,181300,61695165,7830,7830,7830,7830,0
+20250326,181200,61695165,7830,7830,7830,7830,0
+20250326,181100,61695165,7830,7830,7830,7830,0
+20250326,181000,61695165,7830,7830,7830,7830,0
+20250326,180900,61695165,7830,7830,7830,7830,0
+20250326,180800,61695165,7830,7830,7830,7830,0
+20250326,180700,61695165,7830,7830,7830,7830,0
+20250326,180600,61695165,7830,7830,7830,7830,0
+20250326,180500,61695165,7830,7830,7830,7830,0
+20250326,180400,61695165,7830,7830,7830,7830,0
+20250326,180300,61695165,7830,7830,7830,7830,300
+20250326,180200,61695165,7830,7830,7830,7830,0
+20250326,180100,61695165,7830,7830,7830,7830,0
+20250326,180000,61695165,7830,7830,7830,7830,0
+20250326,175900,61695165,7830,7830,7830,7830,0
+20250326,175800,61695165,7830,7830,7830,7830,0
+20250326,175700,61695165,7830,7830,7830,7830,0
+20250326,175600,61695165,7830,7830,7830,7830,0
+20250326,175500,61695165,7830,7830,7830,7830,0
+20250326,175400,61695165,7830,7830,7830,7830,0
+20250326,175300,61695165,7830,7830,7830,7830,0
+20250326,175200,61695165,7830,7830,7830,7830,0
+20250326,175100,61695165,7830,7830,7830,7830,0
+20250326,175000,61695165,7830,7830,7830,7830,0
+20250326,174900,61695165,7830,7830,7830,7830,0
+20250326,174800,61695165,7830,7830,7830,7830,0
+20250326,174700,61695165,7830,7830,7830,7830,0
+20250326,174600,61695165,7830,7830,7830,7830,0
+20250326,174500,61695165,7830,7830,7830,7830,0
+20250326,174400,61695165,7830,7830,7830,7830,0
+20250326,174300,61695165,7830,7830,7830,7830,0
+20250326,174200,61695165,7830,7830,7830,7830,0
+20250326,174100,61695165,7830,7830,7830,7830,0
+20250326,174000,61695165,7830,7830,7830,7830,0
+20250326,173900,61695165,7830,7830,7830,7830,0
+20250326,173800,61695165,7830,7830,7830,7830,0
+20250326,173700,61695165,7830,7830,7830,7830,0
+20250326,173600,61695165,7830,7830,7830,7830,0
+20250326,173500,61695165,7830,7830,7830,7830,0
+20250326,173400,61695165,7830,7830,7830,7830,0
+20250326,173300,61695165,7830,7830,7830,7830,300
+20250326,173200,61695165,7830,7830,7830,7830,0
+20250326,173100,61695165,7830,7830,7830,7830,0
+20250326,173000,61695165,7830,7830,7830,7830,0
+20250326,172900,61695165,7830,7830,7830,7830,0
+20250326,172800,61695165,7830,7830,7830,7830,0
+20250326,172700,61695165,7830,7830,7830,7830,0
+20250326,172600,61695165,7830,7830,7830,7830,0
+20250326,172500,61695165,7830,7830,7830,7830,0
+20250326,172400,61695165,7830,7830,7830,7830,0
+20250326,172300,61695165,7830,7830,7830,7830,0
+20250326,172200,61695165,7830,7830,7830,7830,0
+20250326,172100,61695165,7830,7830,7830,7830,0
+20250326,172000,61695165,7830,7830,7830,7830,0
+20250326,171900,61695165,7830,7830,7830,7830,0
+20250326,171800,61695165,7830,7830,7830,7830,0
+20250326,171700,61695165,7830,7830,7830,7830,0
+20250326,171600,61695165,7830,7830,7830,7830,0
+20250326,171500,61695165,7830,7830,7830,7830,0
+20250326,171400,61695165,7830,7830,7830,7830,0
+20250326,171300,61695165,7830,7830,7830,7830,0
+20250326,171200,61695165,7830,7830,7830,7830,0
+20250326,171100,61695165,7830,7830,7830,7830,0
+20250326,171000,61695165,7830,7830,7830,7830,0
+20250326,170900,61695165,7830,7830,7830,7830,0
+20250326,170800,61695165,7830,7830,7830,7830,0
+20250326,170700,61695165,7830,7830,7830,7830,0
+20250326,170600,61695165,7830,7830,7830,7830,0
+20250326,170500,61695165,7830,7830,7830,7830,0
+20250326,170400,61695165,7830,7830,7830,7830,0
+20250326,170300,61695165,7830,7830,7830,7830,300
+20250326,170200,61695165,7830,7830,7830,7830,0
+20250326,170100,61695165,7830,7830,7830,7830,0
+20250326,170000,61695165,7830,7830,7830,7830,0
+20250326,165900,61695165,7830,7830,7830,7830,0
+20250326,165800,61695165,7830,7830,7830,7830,0
+20250326,165700,61695165,7830,7830,7830,7830,0
+20250326,165600,61695165,7830,7830,7830,7830,0
+20250326,165500,61695165,7830,7830,7830,7830,0
+20250326,165400,61695165,7830,7830,7830,7830,0
+20250326,165300,61695165,7830,7830,7830,7830,0
+20250326,165200,61695165,7830,7830,7830,7830,0
+20250326,165100,61695165,7830,7830,7830,7830,0
+20250326,165000,61695165,7830,7830,7830,7830,0
+20250326,164900,61695165,7830,7830,7830,7830,0
+20250326,164800,61695165,7830,7830,7830,7830,0
+20250326,164700,61695165,7830,7830,7830,7830,0
+20250326,164600,61695165,7830,7830,7830,7830,0
+20250326,164500,61695165,7830,7830,7830,7830,0
+20250326,164400,61695165,7830,7830,7830,7830,0
+20250326,164300,61695165,7830,7830,7830,7830,0
+20250326,164200,61695165,7830,7830,7830,7830,0
+20250326,164100,61695165,7830,7830,7830,7830,0
+20250326,164000,61695165,7830,7830,7830,7830,0
+20250326,163900,61695165,7830,7830,7830,7830,0
+20250326,163800,61695165,7830,7830,7830,7830,0
+20250326,163700,61695165,7830,7830,7830,7830,0
+20250326,163600,61695165,7830,7830,7830,7830,0
+20250326,163500,61695165,7830,7830,7830,7830,0
+20250326,163400,61695165,7830,7830,7830,7830,0
+20250326,163300,61695165,7830,7830,7830,7830,300
+20250326,163200,61695165,7830,7830,7830,7830,0
+20250326,163100,61695165,7830,7830,7830,7830,0
+20250326,163000,61695165,7830,7830,7830,7830,0
+20250326,162900,61695165,7830,7830,7830,7830,0
+20250326,162800,61695165,7830,7830,7830,7830,0
+20250326,162700,61695165,7830,7830,7830,7830,0
+20250326,162600,61695165,7830,7830,7830,7830,0
+20250326,162500,61695165,7830,7830,7830,7830,0
+20250326,162400,61695165,7830,7830,7830,7830,0
+20250326,162300,61695165,7830,7830,7830,7830,0
+20250326,162200,61695165,7830,7830,7830,7830,0
+20250326,162100,61695165,7830,7830,7830,7830,0
+20250326,162000,61695165,7830,7830,7830,7830,0
+20250326,161900,61695165,7830,7830,7830,7830,0
+20250326,161800,61695165,7830,7830,7830,7830,0
+20250326,161700,61695165,7830,7830,7830,7830,0
+20250326,161600,61695165,7830,7830,7830,7830,0
+20250326,161500,61695165,7830,7830,7830,7830,0
+20250326,161400,61695165,7830,7830,7830,7830,0
+20250326,161300,61695165,7830,7830,7830,7830,0
+20250326,161200,61695165,7830,7830,7830,7830,0
+20250326,161100,61695165,7830,7830,7830,7830,0
+20250326,161000,61695165,7830,7830,7830,7830,0
+20250326,160900,61695165,7830,7830,7830,7830,0
+20250326,160800,61695165,7830,7830,7830,7830,0
+20250326,160700,61695165,7830,7830,7830,7830,0
+20250326,160600,61695165,7830,7830,7830,7830,0
+20250326,160500,61695165,7830,7830,7830,7830,0
+20250326,160400,61695165,7830,7830,7830,7830,0
+20250326,160300,61695165,7830,7830,7830,7830,300
+20250326,160200,61695165,7830,7830,7830,7830,0
+20250326,160100,61695165,7830,7830,7830,7830,0
+20250326,160000,61695165,7830,7830,7830,7830,0
+20250326,155900,61695165,7830,7830,7830,7830,0
+20250326,155800,61695165,7830,7830,7830,7830,0
+20250326,155700,61695165,7830,7830,7830,7830,0
+20250326,155600,61695165,7830,7830,7830,7830,0
+20250326,155500,61695165,7830,7830,7830,7830,0
+20250326,155400,61695165,7830,7830,7830,7830,0
+20250326,155300,61695165,7830,7830,7830,7830,0
+20250326,155200,61695165,7830,7830,7830,7830,0
+20250326,155100,61695165,7830,7830,7830,7830,0
+20250326,155000,61695165,7830,7830,7830,7830,0
+20250326,154900,61695165,7830,7830,7830,7830,0
+20250326,154800,61695165,7830,7830,7830,7830,0
+20250326,154700,61695165,7830,7830,7830,7830,0
+20250326,154600,61695165,7830,7830,7830,7830,0
+20250326,154500,61695165,7830,7830,7830,7830,0
+20250326,154400,61695165,7830,7830,7830,7830,0
+20250326,154300,61695165,7830,7830,7830,7830,0
+20250326,154200,61695165,7830,7830,7830,7830,0
+20250326,154100,61695165,7830,7830,7830,7830,0
+20250326,154000,61695165,7830,7830,7830,7830,0
+20250326,153900,61695165,7830,7830,7830,7830,0
+20250326,153800,61695165,7830,7830,7830,7830,0
+20250326,153700,61695165,7830,7830,7830,7830,0
+20250326,153600,61695165,7830,7830,7830,7830,0
+20250326,153500,61695165,7830,7830,7830,7830,0
+20250326,153400,61695165,7830,7830,7830,7830,0
+20250326,153300,61695165,7830,7830,7830,7830,300
+20250326,153200,61695165,7830,7830,7830,7830,0
+20250326,153100,61695165,7830,7830,7830,7830,0
+20250326,153000,61695165,7830,7830,7830,7830,300
+20250326,152900,59346165,7780,7780,7780,7780,0
+20250326,152800,59346165,7780,7780,7780,7780,0
+20250326,152700,59346165,7780,7780,7780,7780,0
+20250326,152600,59346165,7780,7780,7780,7780,0
+20250326,152500,59346165,7780,7780,7780,7780,0
+20250326,152400,59346165,7780,7780,7780,7780,0
+20250326,152300,59346165,7780,7780,7780,7780,0
+20250326,152200,59346165,7780,7780,7780,7780,0
+20250326,152100,59346165,7780,7780,7780,7780,0
+20250326,152000,59346165,7780,7780,7780,7780,0
+20250326,151900,59346165,7780,7780,7780,7780,157
+20250326,151800,58124705,7830,7800,7830,7800,66
+20250326,151700,57609845,7800,7800,7800,7800,1
+20250326,151600,57602045,7830,7810,7830,7800,8
+20250326,151500,57539505,7830,7800,7830,7800,151
+20250326,151400,56359845,7790,7790,7790,7790,0
+20250326,151300,56359845,7790,7790,7790,7790,0
+20250326,151200,56359845,7790,7790,7790,7790,0
+20250326,151100,56359845,7790,7790,7790,7790,0
+20250326,151000,56359845,7790,7790,7790,7790,0
+20250326,150900,56359845,7790,7790,7800,7790,5
+20250326,150800,56320885,7800,7770,7800,7770,104
+20250326,150700,55512705,7770,7770,7770,7770,0
+20250326,150600,55512705,7770,7770,7770,7770,0
+20250326,150500,55512705,7770,7770,7770,7770,100
+20250326,150400,54735705,7780,7780,7780,7780,1
+20250326,150300,54727925,7770,7770,7770,7770,0
+20250326,150200,54727925,7770,7770,7770,7770,0
+20250326,150100,54727925,7770,7770,7770,7770,0
+20250326,150000,54727925,7770,7770,7770,7770,10
+20250326,145900,54650225,7800,7800,7800,7800,0
+20250326,145800,54650225,7800,7800,7800,7800,0
+20250326,145700,54650225,7800,7800,7800,7800,0
+20250326,145600,54650225,7800,7800,7800,7800,0
+20250326,145500,54650225,7800,7780,7800,7780,201
+20250326,145400,53086425,7790,7790,7790,7790,1
+20250326,145300,53078635,7780,7780,7780,7780,0
+20250326,145200,53078635,7780,7780,7780,7780,0
+20250326,145100,53078635,7780,7780,7780,7780,0
+20250326,145000,53078635,7780,7780,7780,7780,0
+20250326,144900,53078635,7780,7780,7780,7780,0
+20250326,144800,53078635,7780,7780,7780,7780,0
+20250326,144700,53078635,7780,7780,7780,7780,1200
+20250326,144600,43742635,7770,7770,7770,7770,0
+20250326,144500,43742635,7770,7770,7770,7770,0
+20250326,144400,43742635,7770,7770,7770,7770,0
+20250326,144300,43742635,7770,7770,7770,7770,20
+20250326,144200,43587235,7770,7770,7770,7770,0
+20250326,144100,43587235,7770,7770,7770,7770,0
+20250326,144000,43587235,7770,7770,7770,7770,0
+20250326,143900,43587235,7770,7770,7770,7770,0
+20250326,143800,43587235,7770,7770,7770,7770,150
+20250326,143700,42421735,7770,7770,7770,7770,0
+20250326,143600,42421735,7770,7770,7770,7770,1
+20250326,143500,42413965,7770,7770,7770,7770,0
+20250326,143400,42413965,7770,7770,7770,7770,1
+20250326,143300,42406195,7780,7780,7780,7780,0
+20250326,143200,42406195,7780,7780,7780,7780,0
+20250326,143100,42406195,7780,7780,7780,7780,0
+20250326,143000,42406195,7780,7780,7780,7780,0
+20250326,142900,42406195,7780,7780,7780,7780,20
+20250326,142800,42250595,7750,7750,7750,7750,0
+20250326,142700,42250595,7750,7750,7750,7750,0
+20250326,142600,42250595,7750,7750,7750,7750,0
+20250326,142500,42250595,7750,7750,7750,7750,0
+20250326,142400,42250595,7750,7750,7750,7750,0
+20250326,142300,42250595,7750,7750,7750,7750,0
+20250326,142200,42250595,7750,7750,7750,7750,0
+20250326,142100,42250595,7750,7750,7750,7750,0
+20250326,142000,42250595,7750,7750,7750,7750,0
+20250326,141900,42250595,7750,7750,7750,7750,0
+20250326,141800,42250595,7750,7750,7750,7750,0
+20250326,141700,42250595,7750,7750,7750,7750,0
+20250326,141600,42250595,7750,7750,7750,7750,0
+20250326,141500,42250595,7750,7750,7750,7750,0
+20250326,141400,42250595,7750,7750,7750,7750,0
+20250326,141300,42250595,7750,7750,7750,7750,0
+20250326,141200,42250595,7750,7750,7750,7750,0
+20250326,141100,42250595,7750,7750,7750,7750,0
+20250326,141000,42250595,7750,7750,7750,7750,0
+20250326,140900,42250595,7750,7750,7750,7750,0
+20250326,140800,42250595,7750,7750,7750,7750,0
+20250326,140700,42250595,7750,7750,7750,7750,0
+20250326,140600,42250595,7750,7750,7750,7750,0
+20250326,140500,42250595,7750,7750,7750,7750,0
+20250326,140400,42250595,7750,7750,7750,7750,0
+20250326,140300,42250595,7750,7750,7750,7750,0
+20250326,140200,42250595,7750,7750,7750,7750,0
+20250326,140100,42250595,7750,7750,7750,7750,0
+20250326,140000,42250595,7750,7750,7750,7750,0
+20250326,135900,42250595,7750,7750,7750,7750,0
+20250326,135800,42250595,7750,7750,7750,7750,0
+20250326,135700,42250595,7750,7750,7750,7750,0
+20250326,135600,42250595,7750,7750,7750,7750,0
+20250326,135500,42250595,7750,7750,7750,7750,0
+20250326,135400,42250595,7750,7750,7750,7750,200
+20250326,135300,40700595,7750,7750,7750,7750,0
+20250326,135200,40700595,7750,7750,7750,7750,0
+20250326,135100,40700595,7750,7750,7750,7750,0
+20250326,135000,40700595,7750,7750,7750,7750,0
+20250326,134900,40700595,7750,7750,7750,7750,0
+20250326,134800,40700595,7750,7750,7750,7750,0
+20250326,134700,40700595,7750,7750,7750,7750,0
+20250326,134600,40700595,7750,7750,7750,7750,105
+20250326,134500,39886845,7760,7760,7760,7760,0
+20250326,134400,39886845,7760,7760,7760,7760,0
+20250326,134300,39886845,7760,7760,7760,7760,5
+20250326,134200,39848045,7760,7760,7760,7760,5
+20250326,134100,39809245,7760,7760,7760,7760,0
+20250326,134000,39809245,7760,7760,7760,7760,1
+20250326,133900,39801485,7760,7760,7760,7760,0
+20250326,133800,39801485,7760,7760,7760,7760,100
+20250326,133700,39025485,7750,7750,7750,7750,177
+20250326,133600,37653735,7760,7760,7760,7760,84
+20250326,133500,37001895,7760,7760,7760,7760,0
+20250326,133400,37001895,7760,7760,7760,7760,0
+20250326,133300,37001895,7760,7760,7760,7760,0
+20250326,133200,37001895,7760,7760,7760,7760,0
+20250326,133100,37001895,7760,7760,7760,7760,0
+20250326,133000,37001895,7760,7760,7760,7760,20
+20250326,132900,36846695,7780,7780,7780,7780,0
+20250326,132800,36846695,7780,7780,7780,7780,0
+20250326,132700,36846695,7780,7780,7780,7780,0
+20250326,132600,36846695,7780,7780,7780,7780,0
+20250326,132500,36846695,7780,7780,7780,7780,0
+20250326,132400,36846695,7780,7780,7780,7780,0
+20250326,132300,36846695,7780,7780,7780,7780,0
+20250326,132200,36846695,7780,7780,7780,7780,0
+20250326,132100,36846695,7780,7780,7780,7780,0
+20250326,132000,36846695,7780,7780,7780,7780,0
+20250326,131900,36846695,7780,7780,7780,7780,0
+20250326,131800,36846695,7780,7780,7780,7780,0
+20250326,131700,36846695,7780,7780,7780,7780,0
+20250326,131600,36846695,7780,7780,7780,7780,0
+20250326,131500,36846695,7780,7780,7780,7780,0
+20250326,131400,36846695,7780,7780,7780,7780,0
+20250326,131300,36846695,7780,7780,7780,7780,0
+20250326,131200,36846695,7780,7780,7780,7780,0
+20250326,131100,36846695,7780,7780,7780,7780,0
+20250326,131000,36846695,7780,7780,7780,7780,0
+20250326,130900,36846695,7780,7780,7780,7780,0
+20250326,130800,36846695,7780,7780,7780,7780,0
+20250326,130700,36846695,7780,7780,7780,7780,0
+20250326,130600,36846695,7780,7780,7780,7780,29
+20250326,130500,36621075,7780,7790,7790,7780,27
+20250326,130400,36410765,7790,7790,7790,7790,0
+20250326,130300,36410765,7790,7790,7790,7790,0
+20250326,130200,36410765,7790,7790,7790,7790,0
+20250326,130100,36410765,7790,7790,7790,7790,0
+20250326,130000,36410765,7790,7790,7790,7790,0
+20250326,125900,36410765,7790,7790,7790,7790,0
+20250326,125800,36410765,7790,7790,7790,7790,0
+20250326,125700,36410765,7790,7790,7790,7790,0
+20250326,125600,36410765,7790,7790,7790,7790,0
+20250326,125500,36410765,7790,7790,7790,7790,0
+20250326,125400,36410765,7790,7790,7790,7790,1
+20250326,125300,36402975,7780,7780,7780,7780,0
+20250326,125200,36402975,7780,7780,7780,7780,0
+20250326,125100,36402975,7780,7780,7780,7780,0
+20250326,125000,36402975,7780,7780,7780,7780,0
+20250326,124900,36402975,7780,7780,7780,7780,0
+20250326,124800,36402975,7780,7780,7780,7780,0
+20250326,124700,36402975,7780,7780,7780,7780,0
+20250326,124600,36402975,7780,7780,7780,7780,0
+20250326,124500,36402975,7780,7780,7780,7780,0
+20250326,124400,36402975,7780,7780,7780,7780,0
+20250326,124300,36402975,7780,7780,7780,7780,0
+20250326,124200,36402975,7780,7780,7780,7780,0
+20250326,124100,36402975,7780,7780,7780,7780,0
+20250326,124000,36402975,7780,7780,7780,7780,0
+20250326,123900,36402975,7780,7780,7780,7780,0
+20250326,123800,36402975,7780,7780,7780,7780,0
+20250326,123700,36402975,7780,7780,7780,7780,0
+20250326,123600,36402975,7780,7780,7780,7780,0
+20250326,123500,36402975,7780,7780,7780,7780,0
+20250326,123400,36402975,7780,7780,7780,7780,0
+20250326,123300,36402975,7780,7780,7780,7780,0
+20250326,123200,36402975,7780,7780,7780,7780,0
+20250326,123100,36402975,7780,7780,7780,7780,0
+20250326,123000,36402975,7780,7780,7780,7780,0
+20250326,122900,36402975,7780,7780,7780,7780,0
+20250326,122800,36402975,7780,7780,7780,7780,0
+20250326,122700,36402975,7780,7780,7780,7780,0
+20250326,122600,36402975,7780,7780,7780,7780,0
+20250326,122500,36402975,7780,7780,7780,7780,0
+20250326,122400,36402975,7780,7780,7780,7780,0
+20250326,122300,36402975,7780,7780,7780,7780,0
+20250326,122200,36402975,7780,7780,7780,7780,0
+20250326,122100,36402975,7780,7780,7780,7780,0
+20250326,122000,36402975,7780,7780,7780,7780,0
+20250326,121900,36402975,7780,7780,7780,7780,0
+20250326,121800,36402975,7780,7780,7780,7780,0
+20250326,121700,36402975,7780,7780,7780,7780,0
+20250326,121600,36402975,7780,7780,7780,7780,0
+20250326,121500,36402975,7780,7780,7780,7780,0
+20250326,121400,36402975,7780,7780,7780,7780,0
+20250326,121300,36402975,7780,7780,7780,7780,0
+20250326,121200,36402975,7780,7780,7780,7780,0
+20250326,121100,36402975,7780,7780,7780,7780,0
+20250326,121000,36402975,7780,7780,7780,7780,0
+20250326,120900,36402975,7780,7780,7780,7780,0
+20250326,120800,36402975,7780,7780,7780,7780,0
+20250326,120700,36402975,7780,7780,7780,7780,0
+20250326,120600,36402975,7780,7780,7780,7780,0
+20250326,120500,36402975,7780,7780,7780,7780,0
+20250326,120400,36402975,7780,7780,7780,7780,0
+20250326,120300,36402975,7780,7780,7780,7780,0
+20250326,120200,36402975,7780,7780,7780,7780,0
+20250326,120100,36402975,7780,7780,7780,7780,0
+20250326,120000,36402975,7780,7780,7790,7780,5
+20250326,115900,36364065,7780,7780,7780,7780,0
+20250326,115800,36364065,7780,7780,7780,7780,0
+20250326,115700,36364065,7780,7780,7780,7780,0
+20250326,115600,36364065,7780,7780,7780,7780,0
+20250326,115500,36364065,7780,7780,7780,7780,0
+20250326,115400,36364065,7780,7780,7780,7780,0
+20250326,115300,36364065,7780,7780,7780,7780,0
+20250326,115200,36364065,7780,7780,7780,7780,0
+20250326,115100,36364065,7780,7780,7780,7780,0
+20250326,115000,36364065,7780,7780,7780,7780,0
+20250326,114900,36364065,7780,7780,7780,7780,0
+20250326,114800,36364065,7780,7780,7780,7780,0
+20250326,114700,36364065,7780,7780,7780,7780,0
+20250326,114600,36364065,7780,7780,7780,7780,0
+20250326,114500,36364065,7780,7780,7780,7780,0
+20250326,114400,36364065,7780,7780,7780,7780,0
+20250326,114300,36364065,7780,7780,7780,7780,0
+20250326,114200,36364065,7780,7780,7780,7780,0
+20250326,114100,36364065,7780,7780,7780,7780,0
+20250326,114000,36364065,7780,7780,7780,7780,0
+20250326,113900,36364065,7780,7780,7780,7780,0
+20250326,113800,36364065,7780,7780,7780,7780,0
+20250326,113700,36364065,7780,7780,7780,7780,0
+20250326,113600,36364065,7780,7780,7780,7780,0
+20250326,113500,36364065,7780,7780,7780,7780,0
+20250326,113400,36364065,7780,7780,7780,7780,0
+20250326,113300,36364065,7780,7780,7780,7780,0
+20250326,113200,36364065,7780,7780,7800,7780,3
+20250326,113100,36340705,7750,7750,7750,7750,0
+20250326,113000,36340705,7750,7750,7750,7750,1
+20250326,112900,36332955,7800,7800,7800,7800,0
+20250326,112800,36332955,7800,7780,7800,7780,3
+20250326,112700,36309575,7750,7770,7770,7750,78
+20250326,112600,35704475,7800,7780,7800,7780,6
+20250326,112500,35657695,7800,7800,7800,7800,0
+20250326,112400,35657695,7800,7800,7800,7800,0
+20250326,112300,35657695,7800,7800,7800,7800,0
+20250326,112200,35657695,7800,7800,7800,7800,0
+20250326,112100,35657695,7800,7800,7800,7800,0
+20250326,112000,35657695,7800,7800,7800,7800,0
+20250326,111900,35657695,7800,7780,7800,7780,3
+20250326,111800,35634315,7780,7780,7780,7780,0
+20250326,111700,35634315,7780,7780,7780,7780,0
+20250326,111600,35634315,7780,7780,7780,7780,0
+20250326,111500,35634315,7780,7780,7780,7780,0
+20250326,111400,35634315,7780,7780,7780,7780,0
+20250326,111300,35634315,7780,7780,7780,7780,0
+20250326,111200,35634315,7780,7780,7780,7780,0
+20250326,111100,35634315,7780,7780,7780,7780,0
+20250326,111000,35634315,7780,7780,7780,7780,0
+20250326,110900,35634315,7780,7780,7780,7780,0
+20250326,110800,35634315,7780,7780,7790,7780,37
+20250326,110700,35346445,7800,7800,7800,7800,0
+20250326,110600,35346445,7800,7800,7800,7800,0
+20250326,110500,35346445,7800,7800,7800,7800,0
+20250326,110400,35346445,7800,7800,7800,7800,0
+20250326,110300,35346445,7800,7800,7800,7800,0
+20250326,110200,35346445,7800,7800,7800,7800,0
+20250326,110100,35346445,7800,7780,7800,7780,2
+20250326,110000,35330865,7810,7810,7810,7810,0
+20250326,105900,35330865,7810,7810,7810,7810,0
+20250326,105800,35330865,7810,7810,7810,7810,0
+20250326,105700,35330865,7810,7810,7810,7810,0
+20250326,105600,35330865,7810,7810,7810,7810,0
+20250326,105500,35330865,7810,7810,7810,7810,0
+20250326,105400,35330865,7810,7810,7810,7810,0
+20250326,105300,35330865,7810,7810,7810,7810,0
+20250326,105200,35330865,7810,7810,7810,7810,0
+20250326,105100,35330865,7810,7810,7810,7810,0
+20250326,105000,35330865,7810,7810,7810,7810,0
+20250326,104900,35330865,7810,7780,7810,7780,31
+20250326,104800,35089085,7800,7800,7800,7800,0
+20250326,104700,35089085,7800,7800,7800,7800,0
+20250326,104600,35089085,7800,7800,7800,7800,0
+20250326,104500,35089085,7800,7800,7800,7800,0
+20250326,104400,35089085,7800,7800,7800,7800,0
+20250326,104300,35089085,7800,7800,7800,7800,0
+20250326,104200,35089085,7800,7800,7800,7800,0
+20250326,104100,35089085,7800,7800,7800,7800,0
+20250326,104000,35089085,7800,7800,7800,7800,0
+20250326,103900,35089085,7800,7800,7800,7800,0
+20250326,103800,35089085,7800,7800,7800,7800,0
+20250326,103700,35089085,7800,7780,7800,7780,9
+20250326,103600,35018925,7800,7770,7800,7770,2
+20250326,103500,35003355,7780,7780,7780,7780,0
+20250326,103400,35003355,7780,7780,7780,7780,8
+20250326,103300,34941115,7790,7770,7790,7770,13
+20250326,103200,34839975,7780,7780,7780,7780,0
+20250326,103100,34839975,7780,7770,7780,7770,4
+20250326,103000,34808875,7750,7750,7750,7750,0
+20250326,102900,34808875,7750,7750,7750,7750,0
+20250326,102800,34808875,7750,7750,7750,7750,0
+20250326,102700,34808875,7750,7750,7750,7750,0
+20250326,102600,34808875,7750,7750,7750,7750,0
+20250326,102500,34808875,7750,7750,7750,7750,0
+20250326,102400,34808875,7750,7750,7750,7750,0
+20250326,102300,34808875,7750,7750,7750,7750,0
+20250326,102200,34808875,7750,7750,7750,7750,0
+20250326,102100,34808875,7750,7750,7750,7750,0
+20250326,102000,34808875,7750,7750,7750,7750,0
+20250326,101900,34808875,7750,7750,7750,7750,0
+20250326,101800,34808875,7750,7750,7750,7750,0
+20250326,101700,34808875,7750,7750,7750,7750,0
+20250326,101600,34808875,7750,7750,7750,7750,0
+20250326,101500,34808875,7750,7750,7750,7750,4
+20250326,101400,34777875,7750,7750,7750,7750,0
+20250326,101300,34777875,7750,7750,7750,7750,0
+20250326,101200,34777875,7750,7750,7750,7750,0
+20250326,101100,34777875,7750,7750,7750,7750,10
+20250326,101000,34700375,7770,7770,7770,7770,0
+20250326,100900,34700375,7770,7770,7770,7770,0
+20250326,100800,34700375,7770,7770,7770,7770,0
+20250326,100700,34700375,7770,7770,7770,7770,0
+20250326,100600,34700375,7770,7770,7770,7770,0
+20250326,100500,34700375,7770,7770,7770,7770,0
+20250326,100400,34700375,7770,7770,7770,7770,0
+20250326,100300,34700375,7770,7770,7770,7770,0
+20250326,100200,34700375,7770,7750,7780,7750,101
+20250326,100100,33914635,7780,7780,7780,7780,0
+20250326,100000,33914635,7780,7750,7780,7750,2
+20250326,095900,33899105,7780,7750,7780,7750,2
+20250326,095800,33883575,7780,7790,7790,7750,9
+20250326,095700,33813665,7750,7770,7790,7740,15
+20250326,095600,33697315,7750,7750,7780,7750,9
+20250326,095500,33627475,7770,7750,7770,7750,2
+20250326,095400,33611955,7750,7750,7750,7750,6
+20250326,095300,33565455,7790,7790,7790,7790,0
+20250326,095200,33565455,7790,7790,7790,7790,0
+20250326,095100,33565455,7790,7790,7790,7790,0
+20250326,095000,33565455,7790,7790,7790,7790,0
+20250326,094900,33565455,7790,7750,7790,7750,13
+20250326,094800,33464460,7730,7730,7730,7730,0
+20250326,094700,33464460,7730,7730,7730,7730,0
+20250326,094600,33464460,7730,7730,7730,7730,0
+20250326,094500,33464460,7730,7730,7730,7730,0
+20250326,094400,33464460,7730,7770,7770,7730,821
+20250326,094300,27107250,7780,7730,7780,7720,316
+20250326,094200,24651230,7730,7760,7760,7730,178
+20250326,094100,23271540,7760,7760,7760,7760,0
+20250326,094000,23271540,7760,7760,7760,7760,0
+20250326,093900,23271540,7760,7770,7770,7760,30
+20250326,093800,23038510,7810,7810,7810,7810,0
+20250326,093700,23038510,7810,7810,7810,7810,0
+20250326,093600,23038510,7810,7810,7810,7810,0
+20250326,093500,23038510,7810,7810,7810,7810,0
+20250326,093400,23038510,7810,7810,7810,7810,0
+20250326,093300,23038510,7810,7810,7810,7810,0
+20250326,093200,23038510,7810,7810,7810,7810,0
+20250326,093100,23038510,7810,7810,7810,7810,0
+20250326,093000,23038510,7810,7780,7810,7780,2
+20250326,092900,23022920,7810,7810,7810,7810,0
+20250326,092800,23022920,7810,7810,7810,7810,0
+20250326,092700,23022920,7810,7810,7810,7810,0
+20250326,092600,23022920,7810,7810,7810,7810,0
+20250326,092500,23022920,7810,7780,7810,7770,13
+20250326,092400,22921560,7800,7800,7800,7800,1
+20250326,092300,22913760,7770,7770,7800,7750,253
+20250326,092200,20949690,7800,7800,7800,7800,0
+20250326,092100,20949690,7800,7800,7800,7800,0
+20250326,092000,20949690,7800,7790,7810,7770,34
+20250326,091900,20684490,7790,7780,7810,7770,299
+20250326,091800,18357790,7730,7730,7770,7730,131
+20250326,091700,17345120,7730,7690,7760,7690,17
+20250326,091600,17213840,7650,7790,7790,7650,1242
+20250326,091500,7632820,7800,7800,7800,7800,0
+20250326,091400,7632820,7800,7810,7810,7800,101
+20250326,091300,6845010,7830,7790,7830,7790,239
+20250326,091200,4976450,7760,7760,7760,7760,0
+20250326,091100,4976450,7760,7790,7790,7760,2
+20250326,091000,4960900,7760,7760,7760,7760,331
+20250326,090900,2392340,7760,7780,7780,7760,77
+20250326,090800,1793570,7790,7810,7810,7790,86
+20250326,090700,1122030,7810,7810,7810,7810,0
+20250326,090600,1122030,7810,7810,7810,7810,0
+20250326,090500,1122030,7810,7830,7830,7810,68
+20250326,090400,589750,7830,7830,7830,7830,50
+20250326,090300,198250,7930,7930,7930,7930,25
+20250326,090200,0,7750,7750,7750,7750,0
+20250326,090100,0,7750,7750,7750,7750,0
+20250326,090000,0,7750,7750,7750,7750,0

001260/min/candle-20250327.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183300,92195070,7840,7840,7840,7840,23
+20250327,183200,92195070,7840,7840,7840,7840,0
+20250327,183100,92195070,7840,7840,7840,7840,0
+20250327,183000,92195070,7840,7840,7840,7840,0
+20250327,182900,92195070,7840,7840,7840,7840,0
+20250327,182800,92195070,7840,7840,7840,7840,0
+20250327,182700,92195070,7840,7840,7840,7840,0
+20250327,182600,92195070,7840,7840,7840,7840,0
+20250327,182500,92195070,7840,7840,7840,7840,0
+20250327,182400,92195070,7840,7840,7840,7840,0
+20250327,182300,92195070,7840,7840,7840,7840,0
+20250327,182200,92195070,7840,7840,7840,7840,0
+20250327,182100,92195070,7840,7840,7840,7840,0
+20250327,182000,92195070,7840,7840,7840,7840,0
+20250327,181900,92195070,7840,7840,7840,7840,0
+20250327,181800,92195070,7840,7840,7840,7840,0
+20250327,181700,92195070,7840,7840,7840,7840,0
+20250327,181600,92195070,7840,7840,7840,7840,0
+20250327,181500,92195070,7840,7840,7840,7840,0
+20250327,181400,92195070,7840,7840,7840,7840,0
+20250327,181300,92195070,7840,7840,7840,7840,0
+20250327,181200,92195070,7840,7840,7840,7840,0
+20250327,181100,92195070,7840,7840,7840,7840,0
+20250327,181000,92195070,7840,7840,7840,7840,0
+20250327,180900,92195070,7840,7840,7840,7840,0
+20250327,180800,92195070,7840,7840,7840,7840,0
+20250327,180700,92195070,7840,7840,7840,7840,0
+20250327,180600,92195070,7840,7840,7840,7840,0
+20250327,180500,92195070,7840,7840,7840,7840,0
+20250327,180400,92195070,7840,7840,7840,7840,0
+20250327,180300,92195070,7840,7840,7840,7840,23
+20250327,180200,92195070,7840,7840,7840,7840,0
+20250327,180100,92195070,7840,7840,7840,7840,0
+20250327,180000,92195070,7840,7840,7840,7840,0
+20250327,175900,92195070,7840,7840,7840,7840,0
+20250327,175800,92195070,7840,7840,7840,7840,0
+20250327,175700,92195070,7840,7840,7840,7840,0
+20250327,175600,92195070,7840,7840,7840,7840,0
+20250327,175500,92195070,7840,7840,7840,7840,0
+20250327,175400,92195070,7840,7840,7840,7840,0
+20250327,175300,92195070,7840,7840,7840,7840,0
+20250327,175200,92195070,7840,7840,7840,7840,0
+20250327,175100,92195070,7840,7840,7840,7840,0
+20250327,175000,92195070,7840,7840,7840,7840,0
+20250327,174900,92195070,7840,7840,7840,7840,0
+20250327,174800,92195070,7840,7840,7840,7840,0
+20250327,174700,92195070,7840,7840,7840,7840,0
+20250327,174600,92195070,7840,7840,7840,7840,0
+20250327,174500,92195070,7840,7840,7840,7840,0
+20250327,174400,92195070,7840,7840,7840,7840,0
+20250327,174300,92195070,7840,7840,7840,7840,0
+20250327,174200,92195070,7840,7840,7840,7840,0
+20250327,174100,92195070,7840,7840,7840,7840,0
+20250327,174000,92195070,7840,7840,7840,7840,0
+20250327,173900,92195070,7840,7840,7840,7840,0
+20250327,173800,92195070,7840,7840,7840,7840,0
+20250327,173700,92195070,7840,7840,7840,7840,0
+20250327,173600,92195070,7840,7840,7840,7840,0
+20250327,173500,92195070,7840,7840,7840,7840,0
+20250327,173400,92195070,7840,7840,7840,7840,0
+20250327,173300,92195070,7840,7840,7840,7840,23
+20250327,173200,92195070,7840,7840,7840,7840,0
+20250327,173100,92195070,7840,7840,7840,7840,0
+20250327,173000,92195070,7840,7840,7840,7840,0
+20250327,172900,92195070,7840,7840,7840,7840,0
+20250327,172800,92195070,7840,7840,7840,7840,0
+20250327,172700,92195070,7840,7840,7840,7840,0
+20250327,172600,92195070,7840,7840,7840,7840,0
+20250327,172500,92195070,7840,7840,7840,7840,0
+20250327,172400,92195070,7840,7840,7840,7840,0
+20250327,172300,92195070,7840,7840,7840,7840,0
+20250327,172200,92195070,7840,7840,7840,7840,0
+20250327,172100,92195070,7840,7840,7840,7840,0
+20250327,172000,92195070,7840,7840,7840,7840,0
+20250327,171900,92195070,7840,7840,7840,7840,0
+20250327,171800,92195070,7840,7840,7840,7840,0
+20250327,171700,92195070,7840,7840,7840,7840,0
+20250327,171600,92195070,7840,7840,7840,7840,0
+20250327,171500,92195070,7840,7840,7840,7840,0
+20250327,171400,92195070,7840,7840,7840,7840,0
+20250327,171300,92195070,7840,7840,7840,7840,0
+20250327,171200,92195070,7840,7840,7840,7840,0
+20250327,171100,92195070,7840,7840,7840,7840,0
+20250327,171000,92195070,7840,7840,7840,7840,0
+20250327,170900,92195070,7840,7840,7840,7840,0
+20250327,170800,92195070,7840,7840,7840,7840,0
+20250327,170700,92195070,7840,7840,7840,7840,0
+20250327,170600,92195070,7840,7840,7840,7840,0
+20250327,170500,92195070,7840,7840,7840,7840,0
+20250327,170400,92195070,7840,7840,7840,7840,0
+20250327,170300,92195070,7840,7840,7840,7840,23
+20250327,170200,92195070,7840,7840,7840,7840,0
+20250327,170100,92195070,7840,7840,7840,7840,0
+20250327,170000,92195070,7840,7840,7840,7840,0
+20250327,165900,92195070,7840,7840,7840,7840,0
+20250327,165800,92195070,7840,7840,7840,7840,0
+20250327,165700,92195070,7840,7840,7840,7840,0
+20250327,165600,92195070,7840,7840,7840,7840,0
+20250327,165500,92195070,7840,7840,7840,7840,0
+20250327,165400,92195070,7840,7840,7840,7840,0
+20250327,165300,92195070,7840,7840,7840,7840,0
+20250327,165200,92195070,7840,7840,7840,7840,0
+20250327,165100,92195070,7840,7840,7840,7840,0
+20250327,165000,92195070,7840,7840,7840,7840,0
+20250327,164900,92195070,7840,7840,7840,7840,0
+20250327,164800,92195070,7840,7840,7840,7840,0
+20250327,164700,92195070,7840,7840,7840,7840,0
+20250327,164600,92195070,7840,7840,7840,7840,0
+20250327,164500,92195070,7840,7840,7840,7840,0
+20250327,164400,92195070,7840,7840,7840,7840,0
+20250327,164300,92195070,7840,7840,7840,7840,0
+20250327,164200,92195070,7840,7840,7840,7840,0
+20250327,164100,92195070,7840,7840,7840,7840,0
+20250327,164000,92195070,7840,7840,7840,7840,0
+20250327,163900,92195070,7840,7840,7840,7840,0
+20250327,163800,92195070,7840,7840,7840,7840,0
+20250327,163700,92195070,7840,7840,7840,7840,0
+20250327,163600,92195070,7840,7840,7840,7840,0
+20250327,163500,92195070,7840,7840,7840,7840,0
+20250327,163400,92195070,7840,7840,7840,7840,0
+20250327,163300,92195070,7840,7840,7840,7840,23
+20250327,163200,92195070,7840,7840,7840,7840,0
+20250327,163100,92195070,7840,7840,7840,7840,0
+20250327,163000,92195070,7840,7840,7840,7840,0
+20250327,162900,92195070,7840,7840,7840,7840,0
+20250327,162800,92195070,7840,7840,7840,7840,0
+20250327,162700,92195070,7840,7840,7840,7840,0
+20250327,162600,92195070,7840,7840,7840,7840,0
+20250327,162500,92195070,7840,7840,7840,7840,0
+20250327,162400,92195070,7840,7840,7840,7840,0
+20250327,162300,92195070,7840,7840,7840,7840,0
+20250327,162200,92195070,7840,7840,7840,7840,0
+20250327,162100,92195070,7840,7840,7840,7840,0
+20250327,162000,92195070,7840,7840,7840,7840,0
+20250327,161900,92195070,7840,7840,7840,7840,0
+20250327,161800,92195070,7840,7840,7840,7840,0
+20250327,161700,92195070,7840,7840,7840,7840,0
+20250327,161600,92195070,7840,7840,7840,7840,0
+20250327,161500,92195070,7840,7840,7840,7840,0
+20250327,161400,92195070,7840,7840,7840,7840,0
+20250327,161300,92195070,7840,7840,7840,7840,0
+20250327,161200,92195070,7840,7840,7840,7840,0
+20250327,161100,92195070,7840,7840,7840,7840,0
+20250327,161000,92195070,7840,7840,7840,7840,0
+20250327,160900,92195070,7840,7840,7840,7840,0
+20250327,160800,92195070,7840,7840,7840,7840,0
+20250327,160700,92195070,7840,7840,7840,7840,0
+20250327,160600,92195070,7840,7840,7840,7840,0
+20250327,160500,92195070,7840,7840,7840,7840,0
+20250327,160400,92195070,7840,7840,7840,7840,0
+20250327,160300,92195070,7840,7840,7840,7840,23
+20250327,160200,92195070,7840,7840,7840,7840,0
+20250327,160100,92195070,7840,7840,7840,7840,0
+20250327,160000,92195070,7840,7840,7840,7840,0
+20250327,155900,92195070,7840,7840,7840,7840,0
+20250327,155800,92195070,7840,7840,7840,7840,0
+20250327,155700,92195070,7840,7840,7840,7840,0
+20250327,155600,92195070,7840,7840,7840,7840,0
+20250327,155500,92195070,7840,7840,7840,7840,0
+20250327,155400,92195070,7840,7840,7840,7840,0
+20250327,155300,92195070,7840,7840,7840,7840,0
+20250327,155200,92195070,7840,7840,7840,7840,0
+20250327,155100,92195070,7840,7840,7840,7840,0
+20250327,155000,92195070,7840,7840,7840,7840,0
+20250327,154900,92195070,7840,7840,7840,7840,0
+20250327,154800,92195070,7840,7840,7840,7840,0
+20250327,154700,92195070,7840,7840,7840,7840,0
+20250327,154600,92195070,7840,7840,7840,7840,0
+20250327,154500,92195070,7840,7840,7840,7840,0
+20250327,154400,92195070,7840,7840,7840,7840,0
+20250327,154300,92195070,7840,7840,7840,7840,0
+20250327,154200,92195070,7840,7840,7840,7840,0
+20250327,154100,92195070,7840,7840,7840,7840,0
+20250327,154000,92195070,7840,7840,7840,7840,0
+20250327,153900,92195070,7840,7840,7840,7840,0
+20250327,153800,92195070,7840,7840,7840,7840,0
+20250327,153700,92195070,7840,7840,7840,7840,0
+20250327,153600,92195070,7840,7840,7840,7840,0
+20250327,153500,92195070,7840,7840,7840,7840,0
+20250327,153400,92195070,7840,7840,7840,7840,0
+20250327,153300,92195070,7840,7840,7840,7840,23
+20250327,153200,92195070,7840,7840,7840,7840,0
+20250327,153100,92195070,7840,7840,7840,7840,0
+20250327,153000,92195070,7840,7840,7840,7840,23
+20250327,152900,92014750,7830,7830,7830,7830,0
+20250327,152800,92014750,7830,7830,7830,7830,0
+20250327,152700,92014750,7830,7830,7830,7830,0
+20250327,152600,92014750,7830,7830,7830,7830,0
+20250327,152500,92014750,7830,7830,7830,7830,0
+20250327,152400,92014750,7830,7830,7830,7830,0
+20250327,152300,92014750,7830,7830,7830,7830,0
+20250327,152200,92014750,7830,7830,7830,7830,0
+20250327,152100,92014750,7830,7830,7830,7830,0
+20250327,152000,92014750,7830,7830,7830,7830,0
+20250327,151900,92014750,7830,7830,7830,7830,24
+20250327,151800,91826830,7790,7790,7790,7790,1
+20250327,151700,91819040,7790,7790,7790,7790,0
+20250327,151600,91819040,7790,7790,7790,7790,0
+20250327,151500,91819040,7790,7790,7790,7790,0
+20250327,151400,91819040,7790,7790,7790,7790,26
+20250327,151300,91616500,7790,7790,7790,7790,0
+20250327,151200,91616500,7790,7790,7790,7790,0
+20250327,151100,91616500,7790,7790,7790,7790,1
+20250327,151000,91608710,7790,7790,7790,7790,0
+20250327,150900,91608710,7790,7790,7790,7790,5
+20250327,150800,91569760,7790,7790,7790,7790,4
+20250327,150700,91538600,7790,7790,7790,7790,0
+20250327,150600,91538600,7790,7790,7790,7790,0
+20250327,150500,91538600,7790,7790,7790,7790,20
+20250327,150400,91382800,7780,7780,7780,7780,0
+20250327,150300,91382800,7780,7780,7780,7780,0
+20250327,150200,91382800,7780,7790,7790,7780,422
+20250327,150100,88097420,7790,7790,7790,7790,0
+20250327,150000,88097420,7790,7790,7790,7790,0
+20250327,145900,88097420,7790,7790,7790,7790,0
+20250327,145800,88097420,7790,7790,7790,7790,112
+20250327,145700,87224940,7790,7790,7790,7790,0
+20250327,145600,87224940,7790,7790,7790,7790,0
+20250327,145500,87224940,7790,7790,7790,7790,26
+20250327,145400,87022400,7780,7780,7780,7780,0
+20250327,145300,87022400,7780,7780,7780,7780,0
+20250327,145200,87022400,7780,7780,7780,7780,1
+20250327,145100,87014620,7850,7850,7850,7850,0
+20250327,145000,87014620,7850,7850,7850,7850,5
+20250327,144900,86975370,7850,7850,7850,7850,0
+20250327,144800,86975370,7850,7850,7850,7850,0
+20250327,144700,86975370,7850,7850,7850,7850,0
+20250327,144600,86975370,7850,7850,7850,7850,1
+20250327,144500,86967520,7780,7780,7780,7780,0
+20250327,144400,86967520,7780,7790,7790,7780,13
+20250327,144300,86866330,7780,7780,7780,7780,0
+20250327,144200,86866330,7780,7780,7780,7780,0
+20250327,144100,86866330,7780,7780,7780,7780,0
+20250327,144000,86866330,7780,7780,7780,7780,0
+20250327,143900,86866330,7780,7780,7780,7780,0
+20250327,143800,86866330,7780,7780,7780,7780,0
+20250327,143700,86866330,7780,7780,7780,7780,0
+20250327,143600,86866330,7780,7780,7780,7780,6
+20250327,143500,86819650,7800,7800,7800,7800,0
+20250327,143400,86819650,7800,7800,7800,7800,100
+20250327,143300,86039650,7800,7790,7800,7790,1290
+20250327,143200,75980550,7790,7790,7790,7790,210
+20250327,143100,74344650,7780,7780,7780,7780,3
+20250327,143000,74321310,7780,7780,7780,7780,11
+20250327,142900,74235730,7770,7770,7770,7770,13
+20250327,142800,74134720,7780,7780,7780,7780,0
+20250327,142700,74134720,7780,7780,7780,7780,0
+20250327,142600,74134720,7780,7780,7780,7780,0
+20250327,142500,74134720,7780,7780,7780,7780,2
+20250327,142400,74119160,7780,7780,7780,7780,2
+20250327,142300,74103600,7790,7810,7810,7790,292
+20250327,142200,71825140,7810,7810,7810,7810,19
+20250327,142100,71676750,7810,7810,7810,7810,0
+20250327,142000,71676750,7810,7810,7810,7810,0
+20250327,141900,71676750,7810,7810,7810,7810,207
+20250327,141800,70060080,7810,7820,7820,7810,469
+20250327,141700,66392920,7820,7830,7830,7820,424
+20250327,141600,63077000,7830,7830,7830,7830,0
+20250327,141500,63077000,7830,7830,7830,7830,0
+20250327,141400,63077000,7830,7830,7830,7830,0
+20250327,141300,63077000,7830,7830,7830,7830,0
+20250327,141200,63077000,7830,7830,7830,7830,0
+20250327,141100,63077000,7830,7830,7830,7830,17
+20250327,141000,62943890,7830,7830,7830,7830,20
+20250327,140900,62787290,7840,7840,7840,7840,0
+20250327,140800,62787290,7840,7840,7840,7840,0
+20250327,140700,62787290,7840,7840,7840,7840,0
+20250327,140600,62787290,7840,7840,7840,7840,0
+20250327,140500,62787290,7840,7840,7840,7840,0
+20250327,140400,62787290,7840,7840,7840,7840,0
+20250327,140300,62787290,7840,7840,7840,7840,0
+20250327,140200,62787290,7840,7840,7840,7840,25
+20250327,140100,62591290,7830,7830,7830,7830,0
+20250327,140000,62591290,7830,7830,7830,7830,0
+20250327,135900,62591290,7830,7830,7830,7830,0
+20250327,135800,62591290,7830,7830,7830,7830,0
+20250327,135700,62591290,7830,7830,7830,7830,0
+20250327,135600,62591290,7830,7830,7830,7830,13
+20250327,135500,62489500,7860,7860,7860,7860,20
+20250327,135400,62332300,7820,7820,7820,7820,0
+20250327,135300,62332300,7820,7830,7830,7820,124
+20250327,135200,61361620,7820,7820,7820,7820,0
+20250327,135100,61361620,7820,7820,7820,7820,100
+20250327,135000,60579620,7820,7820,7820,7820,0
+20250327,134900,60579620,7820,7820,7820,7820,382
+20250327,134800,57592380,7830,7830,7830,7830,0
+20250327,134700,57592380,7830,7830,7830,7830,64
+20250327,134600,57091260,7860,7860,7860,7860,0
+20250327,134500,57091260,7860,7860,7860,7860,0
+20250327,134400,57091260,7860,7860,7860,7860,0
+20250327,134300,57091260,7860,7860,7860,7860,0
+20250327,134200,57091260,7860,7860,7860,7860,0
+20250327,134100,57091260,7860,7830,7860,7830,54
+20250327,134000,56667540,7830,7830,7830,7830,0
+20250327,133900,56667540,7830,7830,7830,7830,0
+20250327,133800,56667540,7830,7830,7830,7830,0
+20250327,133700,56667540,7830,7830,7830,7830,0
+20250327,133600,56667540,7830,7830,7830,7830,0
+20250327,133500,56667540,7830,7830,7830,7830,10
+20250327,133400,56589240,7860,7860,7860,7860,0
+20250327,133300,56589240,7860,7860,7860,7860,0
+20250327,133200,56589240,7860,7860,7860,7860,0
+20250327,133100,56589240,7860,7860,7860,7860,0
+20250327,133000,56589240,7860,7860,7860,7860,0
+20250327,132900,56589240,7860,7860,7860,7860,0
+20250327,132800,56589240,7860,7860,7860,7860,0
+20250327,132700,56589240,7860,7860,7860,7860,0
+20250327,132600,56589240,7860,7860,7860,7860,11
+20250327,132500,56502780,7860,7860,7860,7860,1
+20250327,132400,56494920,7830,7830,7830,7830,0
+20250327,132300,56494920,7830,7830,7830,7830,0
+20250327,132200,56494920,7830,7830,7830,7830,0
+20250327,132100,56494920,7830,7830,7830,7830,0
+20250327,132000,56494920,7830,7830,7830,7830,12
+20250327,131900,56400960,7830,7830,7830,7830,3
+20250327,131800,56377470,7830,7830,7830,7830,0
+20250327,131700,56377470,7830,7840,7840,7830,765
+20250327,131600,50387270,7840,7840,7840,7840,0
+20250327,131500,50387270,7840,7840,7840,7840,0
+20250327,131400,50387270,7840,7840,7840,7840,0
+20250327,131300,50387270,7840,7840,7840,7840,85
+20250327,131200,49720870,7840,7840,7840,7840,0
+20250327,131100,49720870,7840,7840,7840,7840,1
+20250327,131000,49713030,7830,7830,7830,7830,60
+20250327,130900,49243230,7840,7840,7840,7840,0
+20250327,130800,49243230,7840,7840,7840,7840,0
+20250327,130700,49243230,7840,7840,7840,7840,0
+20250327,130600,49243230,7840,7840,7840,7840,0
+20250327,130500,49243230,7840,7840,7840,7840,0
+20250327,130400,49243230,7840,7840,7840,7840,0
+20250327,130300,49243230,7840,7840,7840,7840,0
+20250327,130200,49243230,7840,7840,7840,7840,0
+20250327,130100,49243230,7840,7840,7840,7840,0
+20250327,130000,49243230,7840,7840,7840,7840,0
+20250327,125900,49243230,7840,7840,7840,7840,256
+20250327,125800,47236190,7850,7850,7850,7850,0
+20250327,125700,47236190,7850,7850,7850,7850,0
+20250327,125600,47236190,7850,7850,7850,7850,0
+20250327,125500,47236190,7850,7850,7850,7850,0
+20250327,125400,47236190,7850,7850,7850,7850,0
+20250327,125300,47236190,7850,7850,7850,7850,1
+20250327,125200,47228340,7840,7840,7840,7840,0
+20250327,125100,47228340,7840,7840,7840,7840,0
+20250327,125000,47228340,7840,7840,7840,7840,0
+20250327,124900,47228340,7840,7840,7840,7840,0
+20250327,124800,47228340,7840,7840,7840,7840,0
+20250327,124700,47228340,7840,7840,7840,7840,0
+20250327,124600,47228340,7840,7840,7840,7840,0
+20250327,124500,47228340,7840,7840,7840,7840,0
+20250327,124400,47228340,7840,7840,7840,7840,0
+20250327,124300,47228340,7840,7840,7840,7840,23
+20250327,124200,47048020,7840,7840,7840,7840,60
+20250327,124100,46577620,7840,7840,7840,7840,0
+20250327,124000,46577620,7840,7840,7840,7840,14
+20250327,123900,46467860,7840,7840,7840,7840,0
+20250327,123800,46467860,7840,7840,7840,7840,0
+20250327,123700,46467860,7840,7840,7840,7840,0
+20250327,123600,46467860,7840,7840,7840,7840,0
+20250327,123500,46467860,7840,7840,7840,7840,0
+20250327,123400,46467860,7840,7840,7840,7840,0
+20250327,123300,46467860,7840,7840,7840,7840,0
+20250327,123200,46467860,7840,7840,7840,7840,0
+20250327,123100,46467860,7840,7840,7840,7840,0
+20250327,123000,46467860,7840,7840,7840,7840,295
+20250327,122900,44155060,7850,7850,7850,7850,745
+20250327,122800,38306810,7860,7860,7860,7860,0
+20250327,122700,38306810,7860,7860,7860,7860,0
+20250327,122600,38306810,7860,7860,7860,7860,33
+20250327,122500,38047430,7860,7860,7860,7860,0
+20250327,122400,38047430,7860,7860,7860,7860,0
+20250327,122300,38047430,7860,7860,7860,7860,1
+20250327,122200,38039570,7890,7890,7890,7890,0
+20250327,122100,38039570,7890,7890,7890,7890,0
+20250327,122000,38039570,7890,7890,7890,7890,0
+20250327,121900,38039570,7890,7890,7890,7890,0
+20250327,121800,38039570,7890,7890,7890,7890,0
+20250327,121700,38039570,7890,7890,7890,7890,1
+20250327,121600,38031680,7860,7860,7860,7860,0
+20250327,121500,38031680,7860,7860,7860,7860,0
+20250327,121400,38031680,7860,7860,7860,7860,0
+20250327,121300,38031680,7860,7860,7860,7860,0
+20250327,121200,38031680,7860,7860,7860,7860,0
+20250327,121100,38031680,7860,7860,7860,7860,10
+20250327,121000,37953080,7860,7860,7860,7860,0
+20250327,120900,37953080,7860,7860,7860,7860,0
+20250327,120800,37953080,7860,7860,7860,7860,0
+20250327,120700,37953080,7860,7860,7860,7860,0
+20250327,120600,37953080,7860,7860,7860,7860,0
+20250327,120500,37953080,7860,7860,7860,7860,0
+20250327,120400,37953080,7860,7860,7860,7860,0
+20250327,120300,37953080,7860,7860,7860,7860,0
+20250327,120200,37953080,7860,7860,7860,7860,400
+20250327,120100,34809080,7860,7860,7860,7860,0
+20250327,120000,34809080,7860,7860,7860,7860,0
+20250327,115900,34809080,7860,7860,7860,7860,0
+20250327,115800,34809080,7860,7860,7860,7860,0
+20250327,115700,34809080,7860,7860,7860,7860,0
+20250327,115600,34809080,7860,7860,7860,7860,0
+20250327,115500,34809080,7860,7860,7860,7860,0
+20250327,115400,34809080,7860,7860,7860,7860,0
+20250327,115300,34809080,7860,7860,7860,7860,0
+20250327,115200,34809080,7860,7860,7860,7860,0
+20250327,115100,34809080,7860,7870,7870,7860,13
+20250327,115000,34706880,7890,7890,7890,7890,0
+20250327,114900,34706880,7890,7890,7890,7890,0
+20250327,114800,34706880,7890,7890,7890,7890,0
+20250327,114700,34706880,7890,7890,7890,7890,0
+20250327,114600,34706880,7890,7890,7890,7890,0
+20250327,114500,34706880,7890,7890,7890,7890,7
+20250327,114400,34651650,7930,7930,7930,7930,100
+20250327,114300,33858650,7890,7890,7890,7890,0
+20250327,114200,33858650,7890,7890,7890,7890,4
+20250327,114100,33827090,7890,7890,7890,7890,0
+20250327,114000,33827090,7890,7890,7890,7890,0
+20250327,113900,33827090,7890,7890,7890,7890,0
+20250327,113800,33827090,7890,7890,7890,7890,0
+20250327,113700,33827090,7890,7890,7890,7890,27
+20250327,113600,33614060,7890,7890,7890,7890,0
+20250327,113500,33614060,7890,7940,7940,7890,110
+20250327,113400,32741110,7940,7940,7940,7940,3
+20250327,113300,32717290,7870,7870,7870,7870,0
+20250327,113200,32717290,7870,7870,7870,7870,18
+20250327,113100,32575630,7870,7870,7870,7870,0
+20250327,113000,32575630,7870,7870,7870,7870,200
+20250327,112900,31001630,7860,7860,7860,7860,0
+20250327,112800,31001630,7860,7860,7860,7860,0
+20250327,112700,31001630,7860,7860,7860,7860,0
+20250327,112600,31001630,7860,7860,7860,7860,0
+20250327,112500,31001630,7860,7860,7860,7860,0
+20250327,112400,31001630,7860,7860,7860,7860,0
+20250327,112300,31001630,7860,7860,7860,7860,0
+20250327,112200,31001630,7860,7860,7860,7860,0
+20250327,112100,31001630,7860,7860,7860,7860,0
+20250327,112000,31001630,7860,7860,7860,7860,0
+20250327,111900,31001630,7860,7860,7860,7860,0
+20250327,111800,31001630,7860,7860,7860,7860,0
+20250327,111700,31001630,7860,7860,7860,7860,0
+20250327,111600,31001630,7860,7860,7860,7860,0
+20250327,111500,31001630,7860,7860,7860,7860,0
+20250327,111400,31001630,7860,7860,7860,7860,0
+20250327,111300,31001630,7860,7860,7860,7860,0
+20250327,111200,31001630,7860,7860,7860,7860,0
+20250327,111100,31001630,7860,7860,7860,7860,0
+20250327,111000,31001630,7860,7860,7860,7860,0
+20250327,110900,31001630,7860,7860,7860,7860,0
+20250327,110800,31001630,7860,7860,7860,7860,0
+20250327,110700,31001630,7860,7860,7860,7860,0
+20250327,110600,31001630,7860,7860,7860,7860,0
+20250327,110500,31001630,7860,7860,7860,7860,0
+20250327,110400,31001630,7860,7860,7860,7860,0
+20250327,110300,31001630,7860,7860,7860,7860,0
+20250327,110200,31001630,7860,7860,7860,7860,189
+20250327,110100,29516090,7900,7900,7900,7900,0
+20250327,110000,29516090,7900,7900,7900,7900,0
+20250327,105900,29516090,7900,7900,7900,7900,0
+20250327,105800,29516090,7900,7900,7900,7900,0
+20250327,105700,29516090,7900,7900,7900,7900,0
+20250327,105600,29516090,7900,7900,7900,7900,0
+20250327,105500,29516090,7900,7900,7900,7900,0
+20250327,105400,29516090,7900,7900,7900,7900,32
+20250327,105300,29263290,7900,7900,7900,7900,50
+20250327,105200,28868290,7940,7940,7940,7940,0
+20250327,105100,28868290,7940,7940,7940,7940,0
+20250327,105000,28868290,7940,7940,7940,7940,1
+20250327,104900,28860350,7860,7860,7860,7860,0
+20250327,104800,28860350,7860,7860,7860,7860,0
+20250327,104700,28860350,7860,7860,7860,7860,0
+20250327,104600,28860350,7860,7860,7860,7860,0
+20250327,104500,28860350,7860,7860,7860,7860,0
+20250327,104400,28860350,7860,7860,7860,7860,0
+20250327,104300,28860350,7860,7870,7870,7860,24
+20250327,104200,28671700,7940,7940,7940,7940,0
+20250327,104100,28671700,7940,7940,7940,7940,3
+20250327,104000,28647880,7870,7870,7870,7870,0
+20250327,103900,28647880,7870,7870,7870,7870,0
+20250327,103800,28647880,7870,7870,7870,7870,0
+20250327,103700,28647880,7870,7870,7870,7870,23
+20250327,103600,28466870,7870,7870,7870,7870,0
+20250327,103500,28466870,7870,7870,7870,7870,0
+20250327,103400,28466870,7870,7870,7870,7870,0
+20250327,103300,28466870,7870,7870,7870,7870,0
+20250327,103200,28466870,7870,7870,7870,7870,16
+20250327,103100,28340950,7990,7990,7990,7990,0
+20250327,103000,28340950,7990,7990,7990,7990,0
+20250327,102900,28340950,7990,7990,7990,7990,0
+20250327,102800,28340950,7990,7990,7990,7990,0
+20250327,102700,28340950,7990,7990,7990,7990,0
+20250327,102600,28340950,7990,7990,7990,7990,0
+20250327,102500,28340950,7990,7990,7990,7990,0
+20250327,102400,28340950,7990,7990,7990,7990,0
+20250327,102300,28340950,7990,7950,7990,7950,14
+20250327,102200,28229550,7880,7880,7880,7880,0
+20250327,102100,28229550,7880,7880,7880,7880,0
+20250327,102000,28229550,7880,7880,7880,7880,0
+20250327,101900,28229550,7880,7880,7880,7880,6
+20250327,101800,28182270,7880,7880,7880,7880,0
+20250327,101700,28182270,7880,7880,7880,7880,0
+20250327,101600,28182270,7880,7880,7880,7880,0
+20250327,101500,28182270,7880,7880,7880,7880,0
+20250327,101400,28182270,7880,7880,7880,7880,0
+20250327,101300,28182270,7880,7880,7880,7880,0
+20250327,101200,28182270,7880,7880,7880,7880,0
+20250327,101100,28182270,7880,7880,7880,7880,0
+20250327,101000,28182270,7880,7880,7880,7880,0
+20250327,100900,28182270,7880,7880,7880,7880,50
+20250327,100800,27788270,7860,7870,7870,7860,230
+20250327,100700,25978470,7870,7870,7870,7870,0
+20250327,100600,25978470,7870,7870,7870,7870,0
+20250327,100500,25978470,7870,7870,7870,7870,0
+20250327,100400,25978470,7870,7870,7870,7870,0
+20250327,100300,25978470,7870,7870,7870,7870,0
+20250327,100200,25978470,7870,7870,7870,7870,169
+20250327,100100,24648440,7870,7870,7870,7870,0
+20250327,100000,24648440,7870,7870,7870,7870,0
+20250327,095900,24648440,7870,7870,7870,7870,0
+20250327,095800,24648440,7870,7870,7870,7870,0
+20250327,095700,24648440,7870,7870,7870,7870,0
+20250327,095600,24648440,7870,7870,7870,7870,0
+20250327,095500,24648440,7870,7870,7870,7870,10
+20250327,095400,24569740,7870,7870,7870,7870,100
+20250327,095300,23782740,7850,7850,7850,7850,0
+20250327,095200,23782740,7850,7850,7850,7850,0
+20250327,095100,23782740,7850,7850,7850,7850,0
+20250327,095000,23782740,7850,7850,7850,7850,0
+20250327,094900,23782740,7850,7850,7850,7850,0
+20250327,094800,23782740,7850,7850,7850,7850,0
+20250327,094700,23782740,7850,7850,7850,7850,0
+20250327,094600,23782740,7850,7850,7850,7850,0
+20250327,094500,23782740,7850,7850,7850,7850,0
+20250327,094400,23782740,7850,7850,7850,7850,0
+20250327,094300,23782740,7850,7850,7850,7850,0
+20250327,094200,23782740,7850,7850,7850,7850,0
+20250327,094100,23782740,7850,7850,7850,7850,0
+20250327,094000,23782740,7850,7850,7850,7850,0
+20250327,093900,23782740,7850,7850,7850,7850,0
+20250327,093800,23782740,7850,7850,7850,7850,10
+20250327,093700,23704240,7850,7850,7850,7850,0
+20250327,093600,23704240,7850,7860,7860,7850,45
+20250327,093500,23350650,7860,7860,7860,7860,0
+20250327,093400,23350650,7860,7860,7860,7860,0
+20250327,093300,23350650,7860,7860,7860,7860,0
+20250327,093200,23350650,7860,7860,7860,7860,195
+20250327,093100,21817950,7940,7940,7940,7940,18
+20250327,093000,21675030,7940,7940,7940,7940,1
+20250327,092900,21667090,7890,7890,7890,7890,0
+20250327,092800,21667090,7890,7890,7890,7890,0
+20250327,092700,21667090,7890,7890,7890,7890,17
+20250327,092600,21532960,7900,7900,7900,7900,0
+20250327,092500,21532960,7900,7900,7900,7900,0
+20250327,092400,21532960,7900,7900,7900,7900,0
+20250327,092300,21532960,7900,7900,7900,7900,0
+20250327,092200,21532960,7900,7900,7900,7900,39
+20250327,092100,21224860,7890,7890,7890,7890,0
+20250327,092000,21224860,7890,7920,7950,7890,597
+20250327,091900,16481770,7930,7930,7930,7930,0
+20250327,091800,16481770,7930,7930,7930,7930,300
+20250327,091700,14102770,7890,7950,7950,7850,12
+20250327,091600,14007760,7950,7950,7950,7950,195
+20250327,091500,12457510,7950,7900,7950,7900,207
+20250327,091400,10812500,7950,7830,7950,7830,629
+20250327,091300,5819760,7880,7880,7880,7880,1
+20250327,091200,5811880,7880,7880,7880,7880,1
+20250327,091100,5804000,7830,7830,7830,7830,0
+20250327,091000,5804000,7830,7830,7830,7830,68
+20250327,090900,5271560,7800,7800,7800,7800,0
+20250327,090800,5271560,7800,7800,7800,7800,0
+20250327,090700,5271560,7800,7800,7800,7800,16
+20250327,090600,5146760,7800,7830,7830,7800,304
+20250327,090500,2769440,7830,7830,7830,7830,0
+20250327,090400,2769440,7830,7830,7830,7830,96
+20250327,090300,2017760,7790,7790,7790,7790,13
+20250327,090200,1916490,7790,7790,7790,7790,0
+20250327,090100,1916490,7790,7810,7810,7790,92
+20250327,090000,1197990,7830,7830,7830,7830,153

001260/min/candle-20250328.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183300,246686010,7590,7590,7590,7590,87
+20250328,183200,246686010,7590,7590,7590,7590,0
+20250328,183100,246686010,7590,7590,7590,7590,0
+20250328,183000,246686010,7590,7590,7590,7590,0
+20250328,182900,246686010,7590,7590,7590,7590,0
+20250328,182800,246686010,7590,7590,7590,7590,0
+20250328,182700,246686010,7590,7590,7590,7590,0
+20250328,182600,246686010,7590,7590,7590,7590,0
+20250328,182500,246686010,7590,7590,7590,7590,0
+20250328,182400,246686010,7590,7590,7590,7590,0
+20250328,182300,246686010,7590,7590,7590,7590,0
+20250328,182200,246686010,7590,7590,7590,7590,0
+20250328,182100,246686010,7590,7590,7590,7590,0
+20250328,182000,246686010,7590,7590,7590,7590,0
+20250328,181900,246686010,7590,7590,7590,7590,0
+20250328,181800,246686010,7590,7590,7590,7590,0
+20250328,181700,246686010,7590,7590,7590,7590,0
+20250328,181600,246686010,7590,7590,7590,7590,0
+20250328,181500,246686010,7590,7590,7590,7590,0
+20250328,181400,246686010,7590,7590,7590,7590,0
+20250328,181300,246686010,7590,7590,7590,7590,0
+20250328,181200,246686010,7590,7590,7590,7590,0
+20250328,181100,246686010,7590,7590,7590,7590,0
+20250328,181000,246686010,7590,7590,7590,7590,0
+20250328,180900,246686010,7590,7590,7590,7590,0
+20250328,180800,246686010,7590,7590,7590,7590,0
+20250328,180700,246686010,7590,7590,7590,7590,0
+20250328,180600,246686010,7590,7590,7590,7590,0
+20250328,180500,246686010,7590,7590,7590,7590,0
+20250328,180400,246686010,7590,7590,7590,7590,0
+20250328,180300,246686010,7590,7590,7590,7590,87
+20250328,180200,246686010,7590,7590,7590,7590,0
+20250328,180100,246686010,7590,7590,7590,7590,0
+20250328,180000,246686010,7590,7590,7590,7590,0
+20250328,175900,246686010,7590,7590,7590,7590,0
+20250328,175800,246686010,7590,7590,7590,7590,0
+20250328,175700,246686010,7590,7590,7590,7590,0
+20250328,175600,246686010,7590,7590,7590,7590,0
+20250328,175500,246686010,7590,7590,7590,7590,0
+20250328,175400,246686010,7590,7590,7590,7590,0
+20250328,175300,246686010,7590,7590,7590,7590,0
+20250328,175200,246686010,7590,7590,7590,7590,0
+20250328,175100,246686010,7590,7590,7590,7590,0
+20250328,175000,246686010,7590,7590,7590,7590,0
+20250328,174900,246686010,7590,7590,7590,7590,0
+20250328,174800,246686010,7590,7590,7590,7590,0
+20250328,174700,246686010,7590,7590,7590,7590,0
+20250328,174600,246686010,7590,7590,7590,7590,0
+20250328,174500,246686010,7590,7590,7590,7590,0
+20250328,174400,246686010,7590,7590,7590,7590,0
+20250328,174300,246686010,7590,7590,7590,7590,0
+20250328,174200,246686010,7590,7590,7590,7590,0
+20250328,174100,246686010,7590,7590,7590,7590,0
+20250328,174000,246686010,7590,7590,7590,7590,0
+20250328,173900,246686010,7590,7590,7590,7590,0
+20250328,173800,246686010,7590,7590,7590,7590,0
+20250328,173700,246686010,7590,7590,7590,7590,0
+20250328,173600,246686010,7590,7590,7590,7590,0
+20250328,173500,246686010,7590,7590,7590,7590,0
+20250328,173400,246686010,7590,7590,7590,7590,0
+20250328,173300,246686010,7590,7590,7590,7590,87
+20250328,173200,246686010,7590,7590,7590,7590,0
+20250328,173100,246686010,7590,7590,7590,7590,0
+20250328,173000,246686010,7590,7590,7590,7590,0
+20250328,172900,246686010,7590,7590,7590,7590,0
+20250328,172800,246686010,7590,7590,7590,7590,0
+20250328,172700,246686010,7590,7590,7590,7590,0
+20250328,172600,246686010,7590,7590,7590,7590,0
+20250328,172500,246686010,7590,7590,7590,7590,0
+20250328,172400,246686010,7590,7590,7590,7590,0
+20250328,172300,246686010,7590,7590,7590,7590,0
+20250328,172200,246686010,7590,7590,7590,7590,0
+20250328,172100,246686010,7590,7590,7590,7590,0
+20250328,172000,246686010,7590,7590,7590,7590,0
+20250328,171900,246686010,7590,7590,7590,7590,0
+20250328,171800,246686010,7590,7590,7590,7590,0
+20250328,171700,246686010,7590,7590,7590,7590,0
+20250328,171600,246686010,7590,7590,7590,7590,0
+20250328,171500,246686010,7590,7590,7590,7590,0
+20250328,171400,246686010,7590,7590,7590,7590,0
+20250328,171300,246686010,7590,7590,7590,7590,0
+20250328,171200,246686010,7590,7590,7590,7590,0
+20250328,171100,246686010,7590,7590,7590,7590,0
+20250328,171000,246686010,7590,7590,7590,7590,0
+20250328,170900,246686010,7590,7590,7590,7590,0
+20250328,170800,246686010,7590,7590,7590,7590,0
+20250328,170700,246686010,7590,7590,7590,7590,0
+20250328,170600,246686010,7590,7590,7590,7590,0
+20250328,170500,246686010,7590,7590,7590,7590,0
+20250328,170400,246686010,7590,7590,7590,7590,0
+20250328,170300,246686010,7590,7590,7590,7590,87
+20250328,170200,246686010,7590,7590,7590,7590,0
+20250328,170100,246686010,7590,7590,7590,7590,0
+20250328,170000,246686010,7590,7590,7590,7590,0
+20250328,165900,246686010,7590,7590,7590,7590,0
+20250328,165800,246686010,7590,7590,7590,7590,0
+20250328,165700,246686010,7590,7590,7590,7590,0
+20250328,165600,246686010,7590,7590,7590,7590,0
+20250328,165500,246686010,7590,7590,7590,7590,0
+20250328,165400,246686010,7590,7590,7590,7590,0
+20250328,165300,246686010,7590,7590,7590,7590,0
+20250328,165200,246686010,7590,7590,7590,7590,0
+20250328,165100,246686010,7590,7590,7590,7590,0
+20250328,165000,246686010,7590,7590,7590,7590,0
+20250328,164900,246686010,7590,7590,7590,7590,0
+20250328,164800,246686010,7590,7590,7590,7590,0
+20250328,164700,246686010,7590,7590,7590,7590,0
+20250328,164600,246686010,7590,7590,7590,7590,0
+20250328,164500,246686010,7590,7590,7590,7590,0
+20250328,164400,246686010,7590,7590,7590,7590,0
+20250328,164300,246686010,7590,7590,7590,7590,0
+20250328,164200,246686010,7590,7590,7590,7590,0
+20250328,164100,246686010,7590,7590,7590,7590,0
+20250328,164000,246686010,7590,7590,7590,7590,0
+20250328,163900,246686010,7590,7590,7590,7590,0
+20250328,163800,246686010,7590,7590,7590,7590,0
+20250328,163700,246686010,7590,7590,7590,7590,0
+20250328,163600,246686010,7590,7590,7590,7590,0
+20250328,163500,246686010,7590,7590,7590,7590,0
+20250328,163400,246686010,7590,7590,7590,7590,0
+20250328,163300,246686010,7590,7590,7590,7590,87
+20250328,163200,246686010,7590,7590,7590,7590,0
+20250328,163100,246686010,7590,7590,7590,7590,0
+20250328,163000,246686010,7590,7590,7590,7590,0
+20250328,162900,246686010,7590,7590,7590,7590,0
+20250328,162800,246686010,7590,7590,7590,7590,0
+20250328,162700,246686010,7590,7590,7590,7590,0
+20250328,162600,246686010,7590,7590,7590,7590,0
+20250328,162500,246686010,7590,7590,7590,7590,0
+20250328,162400,246686010,7590,7590,7590,7590,0
+20250328,162300,246686010,7590,7590,7590,7590,0
+20250328,162200,246686010,7590,7590,7590,7590,0
+20250328,162100,246686010,7590,7590,7590,7590,0
+20250328,162000,246686010,7590,7590,7590,7590,0
+20250328,161900,246686010,7590,7590,7590,7590,0
+20250328,161800,246686010,7590,7590,7590,7590,0
+20250328,161700,246686010,7590,7590,7590,7590,0
+20250328,161600,246686010,7590,7590,7590,7590,0
+20250328,161500,246686010,7590,7590,7590,7590,0
+20250328,161400,246686010,7590,7590,7590,7590,0
+20250328,161300,246686010,7590,7590,7590,7590,0
+20250328,161200,246686010,7590,7590,7590,7590,0
+20250328,161100,246686010,7590,7590,7590,7590,0
+20250328,161000,246686010,7590,7590,7590,7590,0
+20250328,160900,246686010,7590,7590,7590,7590,0
+20250328,160800,246686010,7590,7590,7590,7590,0
+20250328,160700,246686010,7590,7590,7590,7590,0
+20250328,160600,246686010,7590,7590,7590,7590,0
+20250328,160500,246686010,7590,7590,7590,7590,0
+20250328,160400,246686010,7590,7590,7590,7590,0
+20250328,160300,246686010,7590,7590,7590,7590,87
+20250328,160200,246686010,7590,7590,7590,7590,0
+20250328,160100,246686010,7590,7590,7590,7590,0
+20250328,160000,246686010,7590,7590,7590,7590,0
+20250328,155900,246686010,7590,7590,7590,7590,0
+20250328,155800,246686010,7590,7590,7590,7590,0
+20250328,155700,246686010,7590,7590,7590,7590,0
+20250328,155600,246686010,7590,7590,7590,7590,0
+20250328,155500,246686010,7590,7590,7590,7590,0
+20250328,155400,246686010,7590,7590,7590,7590,0
+20250328,155300,246686010,7590,7590,7590,7590,0
+20250328,155200,246686010,7590,7590,7590,7590,0
+20250328,155100,246686010,7590,7590,7590,7590,0
+20250328,155000,246686010,7590,7590,7590,7590,0
+20250328,154900,246686010,7590,7590,7590,7590,0
+20250328,154800,246686010,7590,7590,7590,7590,0
+20250328,154700,246686010,7590,7590,7590,7590,0
+20250328,154600,246686010,7590,7590,7590,7590,0
+20250328,154500,246686010,7590,7590,7590,7590,0
+20250328,154400,246686010,7590,7590,7590,7590,0
+20250328,154300,246686010,7590,7590,7590,7590,0
+20250328,154200,246686010,7590,7590,7590,7590,0
+20250328,154100,246686010,7590,7590,7590,7590,0
+20250328,154000,246686010,7590,7590,7590,7590,0
+20250328,153900,246686010,7590,7590,7590,7590,0
+20250328,153800,246686010,7590,7590,7590,7590,0
+20250328,153700,246686010,7590,7590,7590,7590,0
+20250328,153600,246686010,7590,7590,7590,7590,0
+20250328,153500,246686010,7590,7590,7590,7590,0
+20250328,153400,246686010,7590,7590,7590,7590,0
+20250328,153300,246686010,7590,7590,7590,7590,87
+20250328,153200,246686010,7590,7590,7590,7590,0
+20250328,153100,246686010,7590,7590,7590,7590,0
+20250328,153000,246686010,7590,7590,7590,7590,87
+20250328,152900,246025680,7580,7580,7580,7580,0
+20250328,152800,246025680,7580,7580,7580,7580,0
+20250328,152700,246025680,7580,7580,7580,7580,0
+20250328,152600,246025680,7580,7580,7580,7580,0
+20250328,152500,246025680,7580,7580,7580,7580,0
+20250328,152400,246025680,7580,7580,7580,7580,0
+20250328,152300,246025680,7580,7580,7580,7580,0
+20250328,152200,246025680,7580,7580,7580,7580,0
+20250328,152100,246025680,7580,7580,7580,7580,0
+20250328,152000,246025680,7580,7580,7580,7580,0
+20250328,151900,246025680,7580,7590,7590,7580,473
+20250328,151800,242439420,7590,7590,7590,7590,101
+20250328,151700,241672830,7600,7600,7600,7600,64
+20250328,151600,241186430,7610,7610,7610,7610,15
+20250328,151500,241072280,7600,7600,7600,7600,1
+20250328,151400,241064680,7600,7600,7600,7600,0
+20250328,151300,241064680,7600,7600,7600,7600,0
+20250328,151200,241064680,7600,7590,7600,7590,531
+20250328,151100,237034190,7590,7590,7590,7590,0
+20250328,151000,237034190,7590,7590,7590,7590,0
+20250328,150900,237034190,7590,7580,7590,7580,285
+20250328,150800,234871360,7580,7590,7590,7580,64
+20250328,150700,234386060,7610,7610,7610,7610,0
+20250328,150600,234386060,7610,7610,7610,7610,0
+20250328,150500,234386060,7610,7610,7610,7610,0
+20250328,150400,234386060,7610,7600,7610,7600,300
+20250328,150300,232103360,7610,7610,7610,7610,100
+20250328,150200,231342360,7590,7590,7590,7590,0
+20250328,150100,231342360,7590,7590,7590,7590,5
+20250328,150000,231304410,7590,7590,7590,7590,0
+20250328,145900,231304410,7590,7590,7590,7590,0
+20250328,145800,231304410,7590,7590,7590,7590,0
+20250328,145700,231304410,7590,7590,7590,7590,5
+20250328,145600,231266460,7620,7620,7620,7620,6
+20250328,145500,231220740,7590,7590,7590,7590,0
+20250328,145400,231220740,7590,7590,7590,7590,0
+20250328,145300,231220740,7590,7620,7620,7590,13
+20250328,145200,231121980,7590,7590,7590,7590,0
+20250328,145100,231121980,7590,7590,7590,7590,0
+20250328,145000,231121980,7590,7590,7590,7580,641
+20250328,144900,226259420,7590,7590,7590,7590,675
+20250328,144800,221136170,7600,7600,7600,7600,0
+20250328,144700,221136170,7600,7600,7600,7600,0
+20250328,144600,221136170,7600,7600,7600,7600,0
+20250328,144500,221136170,7600,7600,7600,7600,0
+20250328,144400,221136170,7600,7600,7600,7600,6
+20250328,144300,221090570,7600,7600,7600,7600,0
+20250328,144200,221090570,7600,7600,7600,7600,21
+20250328,144100,220930970,7600,7600,7600,7600,0
+20250328,144000,220930970,7600,7600,7600,7600,0
+20250328,143900,220930970,7600,7640,7640,7600,719
+20250328,143800,215440490,7640,7640,7640,7640,2
+20250328,143700,215425210,7600,7600,7600,7600,70
+20250328,143600,214893210,7640,7640,7640,7640,0
+20250328,143500,214893210,7640,7620,7640,7610,1150
+20250328,143400,206141430,7620,7620,7620,7620,0
+20250328,143300,206141430,7620,7620,7620,7620,0
+20250328,143200,206141430,7620,7620,7620,7620,0
+20250328,143100,206141430,7620,7620,7620,7620,0
+20250328,143000,206141430,7620,7640,7640,7620,200
+20250328,142900,204616580,7640,7640,7640,7640,0
+20250328,142800,204616580,7640,7640,7640,7640,0
+20250328,142700,204616580,7640,7640,7640,7640,0
+20250328,142600,204616580,7640,7640,7640,7640,0
+20250328,142500,204616580,7640,7640,7640,7640,0
+20250328,142400,204616580,7640,7640,7640,7640,55
+20250328,142300,204196380,7650,7650,7650,7650,400
+20250328,142200,201136380,7640,7640,7640,7640,0
+20250328,142100,201136380,7640,7640,7640,7640,0
+20250328,142000,201136380,7640,7640,7640,7640,0
+20250328,141900,201136380,7640,7640,7640,7640,0
+20250328,141800,201136380,7640,7640,7640,7640,0
+20250328,141700,201136380,7640,7640,7640,7640,0
+20250328,141600,201136380,7640,7640,7640,7640,96
+20250328,141500,200402940,7640,7640,7640,7640,0
+20250328,141400,200402940,7640,7640,7640,7640,0
+20250328,141300,200402940,7640,7640,7640,7640,0
+20250328,141200,200402940,7640,7640,7640,7640,90
+20250328,141100,199715340,7640,7640,7640,7640,0
+20250328,141000,199715340,7640,7640,7640,7640,0
+20250328,140900,199715340,7640,7640,7640,7640,0
+20250328,140800,199715340,7640,7640,7640,7640,0
+20250328,140700,199715340,7640,7640,7640,7640,0
+20250328,140600,199715340,7640,7640,7640,7640,0
+20250328,140500,199715340,7640,7640,7640,7640,0
+20250328,140400,199715340,7640,7640,7640,7640,0
+20250328,140300,199715340,7640,7640,7640,7640,0
+20250328,140200,199715340,7640,7640,7640,7640,0
+20250328,140100,199715340,7640,7640,7640,7640,0
+20250328,140000,199715340,7640,7640,7640,7640,0
+20250328,135900,199715340,7640,7640,7640,7640,0
+20250328,135800,199715340,7640,7640,7640,7640,0
+20250328,135700,199715340,7640,7640,7640,7640,61
+20250328,135600,199249300,7640,7640,7640,7640,1
+20250328,135500,199241660,7640,7640,7640,7640,0
+20250328,135400,199241660,7640,7640,7640,7640,50
+20250328,135300,198859660,7640,7640,7640,7640,0
+20250328,135200,198859660,7640,7640,7640,7640,0
+20250328,135100,198859660,7640,7640,7640,7640,0
+20250328,135000,198859660,7640,7640,7640,7640,1
+20250328,134900,198852020,7640,7640,7640,7640,0
+20250328,134800,198852020,7640,7640,7640,7640,0
+20250328,134700,198852020,7640,7640,7640,7640,0
+20250328,134600,198852020,7640,7640,7640,7640,1
+20250328,134500,198844380,7640,7640,7640,7640,6
+20250328,134400,198798540,7640,7640,7640,7640,0
+20250328,134300,198798540,7640,7640,7640,7640,0
+20250328,134200,198798540,7640,7640,7640,7640,15
+20250328,134100,198683940,7640,7640,7640,7640,1
+20250328,134000,198676300,7640,7640,7640,7640,0
+20250328,133900,198676300,7640,7640,7640,7640,0
+20250328,133800,198676300,7640,7640,7640,7640,0
+20250328,133700,198676300,7640,7640,7640,7640,0
+20250328,133600,198676300,7640,7640,7640,7640,11
+20250328,133500,198592260,7640,7660,7660,7640,20
+20250328,133400,198439220,7650,7650,7650,7650,0
+20250328,133300,198439220,7650,7650,7650,7650,0
+20250328,133200,198439220,7650,7650,7650,7650,0
+20250328,133100,198439220,7650,7650,7650,7650,0
+20250328,133000,198439220,7650,7650,7650,7650,18
+20250328,132900,198301520,7630,7630,7630,7630,0
+20250328,132800,198301520,7630,7630,7630,7630,0
+20250328,132700,198301520,7630,7630,7630,7630,0
+20250328,132600,198301520,7630,7630,7630,7630,0
+20250328,132500,198301520,7630,7630,7630,7630,0
+20250328,132400,198301520,7630,7630,7630,7630,0
+20250328,132300,198301520,7630,7630,7630,7630,0
+20250328,132200,198301520,7630,7650,7650,7630,552
+20250328,132100,194088900,7660,7660,7660,7660,0
+20250328,132000,194088900,7660,7660,7660,7660,2
+20250328,131900,194073580,7660,7660,7660,7660,0
+20250328,131800,194073580,7660,7660,7660,7660,0
+20250328,131700,194073580,7660,7660,7660,7660,0
+20250328,131600,194073580,7660,7660,7660,7660,0
+20250328,131500,194073580,7660,7660,7660,7660,16
+20250328,131400,193951020,7660,7660,7660,7660,0
+20250328,131300,193951020,7660,7660,7660,7660,0
+20250328,131200,193951020,7660,7660,7660,7660,0
+20250328,131100,193951020,7660,7660,7660,7660,0
+20250328,131000,193951020,7660,7660,7660,7660,4
+20250328,130900,193920380,7640,7640,7640,7640,0
+20250328,130800,193920380,7640,7640,7640,7640,0
+20250328,130700,193920380,7640,7640,7640,7640,0
+20250328,130600,193920380,7640,7640,7640,7640,0
+20250328,130500,193920380,7640,7640,7640,7640,0
+20250328,130400,193920380,7640,7640,7640,7640,0
+20250328,130300,193920380,7640,7640,7640,7640,0
+20250328,130200,193920380,7640,7650,7650,7640,11
+20250328,130100,193836310,7650,7650,7650,7650,0
+20250328,130000,193836310,7650,7650,7650,7650,7
+20250328,125900,193782760,7650,7650,7650,7650,0
+20250328,125800,193782760,7650,7650,7650,7650,0
+20250328,125700,193782760,7650,7650,7650,7650,0
+20250328,125600,193782760,7650,7650,7650,7650,0
+20250328,125500,193782760,7650,7650,7650,7650,0
+20250328,125400,193782760,7650,7650,7650,7650,12
+20250328,125300,193690960,7670,7670,7670,7670,0
+20250328,125200,193690960,7670,7670,7670,7670,2
+20250328,125100,193675620,7640,7640,7640,7640,0
+20250328,125000,193675620,7640,7640,7640,7640,0
+20250328,124900,193675620,7640,7640,7640,7640,0
+20250328,124800,193675620,7640,7640,7640,7640,150
+20250328,124700,192529620,7640,7640,7640,7640,0
+20250328,124600,192529620,7640,7640,7640,7640,0
+20250328,124500,192529620,7640,7640,7640,7640,0
+20250328,124400,192529620,7640,7660,7660,7640,708
+20250328,124300,187114130,7650,7650,7650,7650,0
+20250328,124200,187114130,7650,7650,7650,7650,0
+20250328,124100,187114130,7650,7650,7650,7650,0
+20250328,124000,187114130,7650,7650,7650,7650,0
+20250328,123900,187114130,7650,7650,7650,7650,12
+20250328,123800,187022330,7810,7810,7810,7810,0
+20250328,123700,187022330,7810,7650,7810,7650,500
+20250328,123600,183170620,7590,7590,7590,7590,0
+20250328,123500,183170620,7590,7590,7590,7590,0
+20250328,123400,183170620,7590,7580,7600,7580,702
+20250328,123300,177837810,7580,7620,7620,7580,759
+20250328,123200,172073620,7620,7620,7620,7620,5
+20250328,123100,172035520,7610,7610,7610,7610,0
+20250328,123000,172035520,7610,7610,7610,7610,0
+20250328,122900,172035520,7610,7610,7610,7610,0
+20250328,122800,172035520,7610,7610,7610,7610,0
+20250328,122700,172035520,7610,7650,7650,7610,20
+20250328,122600,171882920,7650,7650,7650,7650,100
+20250328,122500,171117920,7610,7610,7610,7610,0
+20250328,122400,171117920,7610,7650,7650,7600,599
+20250328,122300,166555300,7680,7680,7680,7680,1
+20250328,122200,166547620,7650,7650,7650,7650,0
+20250328,122100,166547620,7650,7650,7650,7650,0
+20250328,122000,166547620,7650,7650,7650,7650,0
+20250328,121900,166547620,7650,7650,7650,7650,0
+20250328,121800,166547620,7650,7650,7650,7650,0
+20250328,121700,166547620,7650,7690,7690,7650,20
+20250328,121600,166394220,7690,7690,7690,7690,0
+20250328,121500,166394220,7690,7690,7690,7690,0
+20250328,121400,166394220,7690,7690,7690,7690,0
+20250328,121300,166394220,7690,7690,7690,7690,0
+20250328,121200,166394220,7690,7690,7690,7690,10
+20250328,121100,166317320,7690,7690,7690,7690,0
+20250328,121000,166317320,7690,7690,7690,7690,0
+20250328,120900,166317320,7690,7690,7690,7690,0
+20250328,120800,166317320,7690,7690,7690,7690,0
+20250328,120700,166317320,7690,7690,7690,7690,0
+20250328,120600,166317320,7690,7690,7690,7690,0
+20250328,120500,166317320,7690,7690,7690,7690,0
+20250328,120400,166317320,7690,7690,7690,7690,0
+20250328,120300,166317320,7690,7690,7690,7690,0
+20250328,120200,166317320,7690,7690,7690,7690,0
+20250328,120100,166317320,7690,7690,7690,7690,0
+20250328,120000,166317320,7690,7690,7690,7690,1
+20250328,115900,166309630,7660,7660,7660,7660,0
+20250328,115800,166309630,7660,7660,7660,7660,0
+20250328,115700,166309630,7660,7680,7680,7660,21
+20250328,115600,166148670,7660,7660,7660,7660,0
+20250328,115500,166148670,7660,7660,7660,7660,0
+20250328,115400,166148670,7660,7660,7660,7660,0
+20250328,115300,166148670,7660,7660,7660,7660,0
+20250328,115200,166148670,7660,7660,7660,7660,0
+20250328,115100,166148670,7660,7660,7660,7660,0
+20250328,115000,166148670,7660,7660,7660,7660,1
+20250328,114900,166141010,7680,7680,7680,7680,0
+20250328,114800,166141010,7680,7680,7680,7680,1
+20250328,114700,166133330,7680,7670,7680,7670,7
+20250328,114600,166079620,7670,7670,7670,7670,0
+20250328,114500,166079620,7670,7680,7680,7670,6
+20250328,114400,166033580,7690,7690,7690,7690,0
+20250328,114300,166033580,7690,7690,7690,7690,8
+20250328,114200,165972060,7680,7690,7690,7680,4
+20250328,114100,165941320,7700,7700,7700,7700,0
+20250328,114000,165941320,7700,7700,7700,7700,10
+20250328,113900,165864320,7700,7700,7700,7700,0
+20250328,113800,165864320,7700,7700,7700,7700,10
+20250328,113700,165787320,7700,7680,7700,7680,12
+20250328,113600,165694960,7620,7680,7680,7620,71
+20250328,113500,165153640,7680,7680,7680,7680,5
+20250328,113400,165115240,7680,7680,7680,7680,0
+20250328,113300,165115240,7680,7680,7680,7680,23
+20250328,113200,164938600,7680,7680,7680,7680,0
+20250328,113100,164938600,7680,7680,7680,7680,18
+20250328,113000,164800360,7630,7650,7650,7630,333
+20250328,112900,162257660,7630,7630,7630,7630,0
+20250328,112800,162257660,7630,7630,7630,7630,0
+20250328,112700,162257660,7630,7630,7630,7630,0
+20250328,112600,162257660,7630,7630,7630,7630,0
+20250328,112500,162257660,7630,7630,7630,7630,0
+20250328,112400,162257660,7630,7630,7630,7630,0
+20250328,112300,162257660,7630,7680,7680,7630,2061
+20250328,112200,146489040,7740,7740,7740,7740,2
+20250328,112100,146473560,7740,7740,7740,7740,1
+20250328,112000,146465820,7680,7680,7680,7680,1
+20250328,111900,146458140,7680,7680,7720,7680,421
+20250328,111800,143224060,7720,7710,7720,7710,24
+20250328,111700,143038850,7720,7720,7720,7720,1
+20250328,111600,143031130,7680,7680,7680,7680,0
+20250328,111500,143031130,7680,7680,7680,7680,1
+20250328,111400,143023450,7690,7690,7690,7690,214
+20250328,111300,141377790,7750,7750,7750,7750,1
+20250328,111200,141370040,7700,7700,7700,7700,0
+20250328,111100,141370040,7700,7700,7700,7700,0
+20250328,111000,141370040,7700,7700,7700,7700,0
+20250328,110900,141370040,7700,7700,7700,7700,8
+20250328,110800,141308440,7750,7750,7750,7750,0
+20250328,110700,141308440,7750,7750,7750,7750,0
+20250328,110600,141308440,7750,7750,7750,7750,0
+20250328,110500,141308440,7750,7750,7750,7750,200
+20250328,110400,139758440,7690,7770,7770,7690,1914
+20250328,110300,124895780,7770,7770,7770,7770,20
+20250328,110200,124740380,7700,7700,7700,7700,0
+20250328,110100,124740380,7700,7700,7700,7700,25
+20250328,110000,124547880,7700,7700,7700,7700,0
+20250328,105900,124547880,7700,7700,7700,7700,0
+20250328,105800,124547880,7700,7700,7700,7700,0
+20250328,105700,124547880,7700,7700,7700,7700,64
+20250328,105600,124055080,7700,7700,7700,7700,0
+20250328,105500,124055080,7700,7700,7700,7700,0
+20250328,105400,124055080,7700,7700,7700,7700,0
+20250328,105300,124055080,7700,7700,7700,7700,0
+20250328,105200,124055080,7700,7720,7720,7660,1620
+20250328,105100,111574440,7770,7770,7770,7770,0
+20250328,105000,111574440,7770,7770,7770,7770,0
+20250328,104900,111574440,7770,7770,7770,7770,0
+20250328,104800,111574440,7770,7770,7770,7770,83
+20250328,104700,110929530,7760,7760,7760,7760,0
+20250328,104600,110929530,7760,7760,7760,7760,176
+20250328,104500,109563770,7760,7760,7760,7760,0
+20250328,104400,109563770,7760,7760,7760,7760,0
+20250328,104300,109563770,7760,7760,7760,7760,0
+20250328,104200,109563770,7760,7760,7760,7760,0
+20250328,104100,109563770,7760,7760,7760,7760,0
+20250328,104000,109563770,7760,7760,7760,7760,0
+20250328,103900,109563770,7760,7760,7760,7760,324
+20250328,103800,107049530,7760,7760,7760,7760,0
+20250328,103700,107049530,7760,7760,7760,7760,0
+20250328,103600,107049530,7760,7760,7760,7760,0
+20250328,103500,107049530,7760,7760,7760,7760,0
+20250328,103400,107049530,7760,7760,7760,7760,0
+20250328,103300,107049530,7760,7760,7760,7760,0
+20250328,103200,107049530,7760,7760,7760,7730,9
+20250328,103100,106979810,7730,7750,7760,7730,12
+20250328,103000,106886890,7730,7730,7760,7720,18
+20250328,102900,106747600,7760,7730,7760,7730,12
+20250328,102800,106654670,7750,7730,7750,7730,10
+20250328,102700,106577270,7750,7740,7750,7730,13
+20250328,102600,106476650,7730,7730,7760,7730,3
+20250328,102500,106453430,7760,7720,7760,7720,243
+20250328,102400,104577270,7720,7720,7720,7720,3
+20250328,102300,104554110,7720,7720,7720,7720,1
+20250328,102200,104546390,7700,7700,7700,7700,0
+20250328,102100,104546390,7700,7720,7720,7700,410
+20250328,102000,101389190,7720,7720,7720,7720,0
+20250328,101900,101389190,7720,7720,7720,7720,7
+20250328,101800,101335150,7690,7690,7690,7690,0
+20250328,101700,101335150,7690,7690,7690,7690,0
+20250328,101600,101335150,7690,7680,7700,7680,637
+20250328,101500,96430410,7670,7620,7670,7620,15
+20250328,101400,96315690,7600,7690,7690,7600,1000
+20250328,101300,88675140,7650,7650,7650,7650,0
+20250328,101200,88675140,7650,7650,7650,7650,0
+20250328,101100,88675140,7650,7660,7660,7650,301
+20250328,101000,86369490,7700,7700,7700,7700,0
+20250328,100900,86369490,7700,7700,7700,7700,0
+20250328,100800,86369490,7700,7700,7700,7700,1
+20250328,100700,86361790,7660,7660,7660,7660,0
+20250328,100600,86361790,7660,7680,7680,7660,355
+20250328,100500,83635790,7680,7680,7680,7680,60
+20250328,100400,83174990,7680,7680,7680,7680,0
+20250328,100300,83174990,7680,7680,7680,7680,1
+20250328,100200,83167310,7690,7690,7690,7690,84
+20250328,100100,82521350,7680,7640,7690,7640,234
+20250328,100000,80728390,7640,7640,7640,7640,0
+20250328,095900,80728390,7640,7660,7660,7630,406
+20250328,095800,77624560,7700,7700,7700,7700,5
+20250328,095700,77586060,7700,7710,7710,7620,5847
+20250328,095600,32744350,7710,7710,7710,7710,0
+20250328,095500,32744350,7710,7710,7710,7710,73
+20250328,095400,32181520,7710,7730,7730,7710,52
+20250328,095300,31780500,7730,7730,7730,7730,1
+20250328,095200,31772770,7730,7730,7730,7730,0
+20250328,095100,31772770,7730,7730,7730,7730,204
+20250328,095000,30195850,7730,7730,7730,7730,1
+20250328,094900,30188120,7710,7710,7710,7710,0
+20250328,094800,30188120,7710,7710,7710,7710,1
+20250328,094700,30180410,7710,7710,7710,7710,0
+20250328,094600,30180410,7710,7710,7710,7710,0
+20250328,094500,30180410,7710,7710,7710,7710,0
+20250328,094400,30180410,7710,7710,7710,7710,0
+20250328,094300,30180410,7710,7710,7710,7710,0
+20250328,094200,30180410,7710,7710,7710,7710,8
+20250328,094100,30118730,7720,7720,7720,7720,26
+20250328,094000,29918010,7720,7720,7720,7720,0
+20250328,093900,29918010,7720,7720,7720,7720,50
+20250328,093800,29532010,7720,7720,7720,7720,1
+20250328,093700,29524290,7720,7720,7720,7720,0
+20250328,093600,29524290,7720,7720,7720,7720,173
+20250328,093500,28188730,7720,7710,7720,7710,106
+20250328,093400,27371460,7720,7720,7720,7720,0
+20250328,093300,27371460,7720,7720,7720,7720,0
+20250328,093200,27371460,7720,7720,7720,7720,0
+20250328,093100,27371460,7720,7720,7720,7720,0
+20250328,093000,27371460,7720,7720,7720,7720,0
+20250328,092900,27371460,7720,7720,7720,7720,338
+20250328,092800,24762100,7710,7720,7720,7680,173
+20250328,092700,23432590,7720,7720,7720,7720,0
+20250328,092600,23432590,7720,7720,7720,7720,0
+20250328,092500,23432590,7720,7720,7720,7680,1423
+20250328,092400,12455260,7720,7750,7750,7720,439
+20250328,092300,9055820,7750,7750,7750,7750,0
+20250328,092200,9055820,7750,7750,7750,7750,75
+20250328,092100,8474570,7750,7750,7750,7750,0
+20250328,092000,8474570,7750,7750,7750,7750,0
+20250328,091900,8474570,7750,7720,7750,7720,123
+20250328,091800,7521980,7720,7720,7720,7720,0
+20250328,091700,7521980,7720,7720,7720,7720,0
+20250328,091600,7521980,7720,7720,7720,7720,0
+20250328,091500,7521980,7720,7720,7720,7720,50
+20250328,091400,7135980,7720,7720,7720,7720,16
+20250328,091300,7012460,7720,7720,7720,7720,17
+20250328,091200,6881220,7720,7720,7720,7720,6
+20250328,091100,6834900,7730,7750,7750,7730,70
+20250328,091000,6293550,7760,7750,7790,7740,181
+20250328,090900,4890720,7760,7770,7770,7760,220
+20250328,090800,3182020,7780,7780,7780,7780,0
+20250328,090700,3182020,7780,7780,7780,7780,50
+20250328,090600,2793020,7830,7830,7830,7830,0
+20250328,090500,2793020,7830,7810,7830,7780,208
+20250328,090400,1170630,7840,7870,7870,7840,4
+20250328,090300,1139240,7840,7840,7840,7840,0
+20250328,090200,1139240,7840,7840,7840,7840,1
+20250328,090100,1131400,7900,7970,7970,7900,6
+20250328,090000,1083650,7970,7900,7980,7900,136

001260/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
+20250328,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-250,5,-3.19,247437420,32262,274.66,7900,7980,7580,10190,5490,7840,7669.87,1.09,0,-6299,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,746,12.05,0.62,12,0.33,630.00,12189.00,10500,20241113,-27.71,5660,20240418,34.10,8760,-13.36,20250206,7420,2.29,20250203,10500,-27.71,20241113,5660,34.10,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-250,5,-3.19,231342360,30142,256.62,7900,7980,7580,10190,5490,7840,7675.08,1.09,0,-5668,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,746,12.05,0.62,12,0.31,630.00,12189.00,10500,20241113,-27.71,5660,20240418,34.10,8760,-13.36,20250206,7420,2.29,20250203,10500,-27.71,20241113,5660,34.10,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,140119,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,-200,5,-2.55,199715340,25988,221.25,7900,7980,7580,10190,5490,7840,7684.91,1.09,0,-4421,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,751,12.13,0.63,12,0.26,630.00,12189.00,10500,20241113,-27.24,5660,20240418,34.98,8760,-12.79,20250206,7420,2.96,20250203,10500,-27.24,20241113,5660,34.98,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7650,-190,5,-2.42,193836310,25218,214.69,7900,7980,7580,10190,5490,7840,7686.43,1.09,0,-3966,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,752,12.14,0.63,12,0.26,630.00,12189.00,10500,20241113,-27.14,5660,20240418,35.16,8760,-12.67,20250206,7420,3.10,20250203,10500,-27.14,20241113,5660,35.16,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7690,-150,5,-1.91,166317320,21611,183.99,7900,7980,7600,10190,5490,7840,7695.96,1.09,0,-3417,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,756,12.21,0.63,12,0.22,630.00,12189.00,10500,20241113,-26.76,5660,20240418,35.87,8760,-12.21,20250206,7420,3.64,20250203,10500,-26.76,20241113,5660,35.87,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,110118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7700,-140,5,-1.79,124586380,16191,137.84,7900,7980,7600,10190,5490,7840,7694.79,1.09,0,-1336,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,757,12.22,0.63,12,0.16,630.00,12189.00,10500,20241113,-26.67,5660,20240418,36.04,8760,-12.10,20250206,7420,3.77,20250203,10500,-26.67,20241113,5660,36.04,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,-200,5,-2.55,80728390,10490,89.31,7900,7980,7620,10190,5490,7840,7695.75,1.09,0,-1236,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,751,12.13,0.63,12,0.11,630.00,12189.00,10500,20241113,-27.24,5660,20240418,34.98,8760,-12.79,20250206,7420,2.96,20250203,10500,-27.24,20241113,5660,34.98,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250328,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7970,130,2,1.66,1083650,136,1.16,7900,7980,7900,10190,5490,7840,7968.01,1.09,0,-131,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,784,12.65,0.65,12,0.00,630.00,12189.00,10500,20241113,-24.10,5660,20240418,40.81,8760,-9.02,20250206,7420,7.41,20250203,10500,-24.10,20241113,5660,40.81,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N
+20250327,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7840,10,2,0.13,92195070,11746,147.40,7830,7990,7770,10170,5490,7830,7849.06,1.13,0,-4244,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,771,12.44,0.64,12,0.12,630.00,12189.00,10500,20241113,-25.33,5660,20240418,38.52,8760,-10.50,20250206,7420,5.66,20250203,10500,-25.33,20241113,5660,38.52,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7790,-40,5,-0.51,88097420,11220,140.80,7830,7990,7770,10170,5490,7830,7851.82,1.13,0,-4020,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,766,12.37,0.64,12,0.11,630.00,12189.00,10500,20241113,-25.81,5660,20240418,37.63,8760,-11.07,20250206,7420,4.99,20250203,10500,-25.81,20241113,5660,37.63,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7830,0,3,0.00,62591290,7952,99.79,7830,7990,7790,10170,5490,7830,7871.14,1.13,0,-2549,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,770,12.43,0.64,12,0.08,630.00,12189.00,10500,20241113,-25.43,5660,20240418,38.34,8760,-10.62,20250206,7420,5.53,20250203,10500,-25.43,20241113,5660,38.34,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7840,10,2,0.13,49243230,6247,78.39,7830,7990,7790,10170,5490,7830,7882.70,1.13,0,-2486,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,771,12.44,0.64,12,0.06,630.00,12189.00,10500,20241113,-25.33,5660,20240418,38.52,8760,-10.50,20250206,7420,5.66,20250203,10500,-25.33,20241113,5660,38.52,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7860,30,2,0.38,34809080,4408,55.31,7830,7990,7790,10170,5490,7830,7896.80,1.13,0,-710,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,773,12.48,0.64,12,0.04,630.00,12189.00,10500,20241113,-25.14,5660,20240418,38.87,8760,-10.27,20250206,7420,5.93,20250203,10500,-25.14,20241113,5660,38.87,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,110119,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7900,70,2,0.89,29516090,3737,46.89,7830,7990,7790,10170,5490,7830,7898.34,1.13,0,-287,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,777,12.54,0.65,12,0.04,630.00,12189.00,10500,20241113,-24.76,5660,20240418,39.58,8760,-9.82,20250206,7420,6.47,20250203,10500,-24.76,20241113,5660,39.58,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7870,40,2,0.51,24648440,3119,39.14,7830,7950,7790,10170,5490,7830,7902.67,1.13,0,-256,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,774,12.49,0.65,12,0.03,630.00,12189.00,10500,20241113,-25.05,5660,20240418,39.05,8760,-10.16,20250206,7420,6.06,20250203,10500,-25.05,20241113,5660,39.05,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250327,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7830,0,3,0.00,1197990,153,1.92,7830,7830,7830,10170,5490,7830,7830.00,1.13,0,-2,8083,7956,7803,7676,7523,7880,7600,492,2340,5000,5010,10,1,9832572,770,12.43,0.64,12,0.00,630.00,12189.00,10500,20241113,-25.43,5660,20240418,38.34,8760,-10.62,20250206,7420,5.53,20250203,10500,-25.43,20241113,5660,38.34,20240418,0.33,N,001260,5000,491 억,,111002,N,N,1,N,00,N
+20250326,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7830,80,2,1.03,61710825,7947,36.89,7930,7930,7650,10070,5430,7750,7765.28,1.13,0,-947,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,770,12.43,0.64,12,0.08,630.00,12189.00,10500,20241113,-25.43,5660,20240418,38.34,8760,-10.62,20250206,7420,5.53,20250203,10500,-25.43,20241113,5660,38.34,20240418,0.33,N,001260,5000,491 억,,110949,N,N,1,N,00,N
+20250326,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7770,20,2,0.26,54727925,7052,32.73,7930,7930,7650,10070,5430,7750,7760.62,1.13,0,-1088,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,764,12.33,0.64,12,0.07,630.00,12189.00,10500,20241113,-26.00,5660,20240418,37.28,8760,-11.30,20250206,7420,4.72,20250203,10500,-26.00,20241113,5660,37.28,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7750,0,3,0.00,42250595,5448,25.29,7930,7930,7650,10070,5430,7750,7755.25,1.13,0,-1214,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,762,12.30,0.64,12,0.06,630.00,12189.00,10500,20241113,-26.19,5660,20240418,36.93,8760,-11.53,20250206,7420,4.45,20250203,10500,-26.19,20241113,5660,36.93,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7790,40,2,0.52,36410765,4695,21.79,7930,7930,7650,10070,5430,7750,7755.22,1.13,0,-1181,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,766,12.37,0.64,12,0.05,630.00,12189.00,10500,20241113,-25.81,5660,20240418,37.63,8760,-11.07,20250206,7420,4.99,20250203,10500,-25.81,20241113,5660,37.63,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7780,30,2,0.39,36402975,4694,21.79,7930,7930,7650,10070,5430,7750,7755.21,1.13,0,-1180,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,765,12.35,0.64,12,0.05,630.00,12189.00,10500,20241113,-25.90,5660,20240418,37.46,8760,-11.19,20250206,7420,4.85,20250203,10500,-25.90,20241113,5660,37.46,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,110118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,60,2,0.77,35330865,4556,21.15,7930,7930,7650,10070,5430,7750,7754.80,1.13,0,-1111,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,768,12.40,0.64,12,0.05,630.00,12189.00,10500,20241113,-25.62,5660,20240418,37.99,8760,-10.84,20250206,7420,5.26,20250203,10500,-25.62,20241113,5660,37.99,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7780,30,2,0.39,33914635,4374,20.30,7930,7930,7650,10070,5430,7750,7753.69,1.13,0,-984,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,765,12.35,0.64,12,0.04,630.00,12189.00,10500,20241113,-25.90,5660,20240418,37.46,8760,-11.19,20250206,7420,4.85,20250203,10500,-25.90,20241113,5660,37.46,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250326,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7750,0,3,0.00,0,0,0.00,0,0,0,10070,5430,7750,0.00,1.13,0,0,8110,7930,7820,7640,7530,7875,7585,492,2320,5000,4960,10,1,9832572,762,12.30,0.64,12,0.00,630.00,12189.00,10500,20241113,-26.19,5660,20240418,36.93,8760,-11.53,20250206,7420,4.45,20250203,10500,-26.19,20241113,5660,36.93,20240418,0.33,N,001260,5000,491 억,,110949,N,N,8,N,00,N
+20250325,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7750,-60,5,-0.77,168111540,21544,154.28,7810,8000,7710,10150,5470,7810,7803.17,1.18,0,-4695,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,762,12.30,0.64,12,0.22,630.00,12189.00,10500,20241113,-26.19,5660,20240418,36.93,8760,-11.53,20250206,7420,4.45,20250203,10500,-26.19,20241113,5660,36.93,20240418,0.33,N,001260,5000,491 억,,115644,N,N,8,N,00,N
+20250325,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7760,-50,5,-0.64,157541860,20181,144.52,7810,8000,7710,10150,5470,7810,7806.44,1.18,0,-5106,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,763,12.32,0.64,12,0.21,630.00,12189.00,10500,20241113,-26.10,5660,20240418,37.10,8760,-11.42,20250206,7420,4.58,20250203,10500,-26.10,20241113,5660,37.10,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7760,-50,5,-0.64,155192160,19878,142.35,7810,8000,7710,10150,5470,7810,7807.23,1.18,0,-5196,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,763,12.32,0.64,12,0.20,630.00,12189.00,10500,20241113,-26.10,5660,20240418,37.10,8760,-11.42,20250206,7420,4.58,20250203,10500,-26.10,20241113,5660,37.10,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7770,-40,5,-0.51,130934610,16747,119.93,7810,8000,7750,10150,5470,7810,7818.39,1.18,0,-4287,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,764,12.33,0.64,12,0.17,630.00,12189.00,10500,20241113,-26.00,5660,20240418,37.28,8760,-11.30,20250206,7420,4.72,20250203,10500,-26.00,20241113,5660,37.28,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7770,-40,5,-0.51,89385080,11413,81.73,7810,8000,7760,10150,5470,7810,7831.87,1.18,0,-3318,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,764,12.33,0.64,12,0.12,630.00,12189.00,10500,20241113,-26.00,5660,20240418,37.28,8760,-11.30,20250206,7420,4.72,20250203,10500,-26.00,20241113,5660,37.28,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,110118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7820,10,2,0.13,63073650,8040,57.58,7810,8000,7800,10150,5470,7810,7844.98,1.18,0,-1719,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,769,12.41,0.64,12,0.08,630.00,12189.00,10500,20241113,-25.52,5660,20240418,38.16,8760,-10.73,20250206,7420,5.39,20250203,10500,-25.52,20241113,5660,38.16,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7870,60,2,0.77,43834650,5584,39.99,7810,8000,7800,10150,5470,7810,7850.04,1.18,0,-898,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,774,12.49,0.65,12,0.06,630.00,12189.00,10500,20241113,-25.05,5660,20240418,39.05,8760,-10.16,20250206,7420,6.06,20250203,10500,-25.05,20241113,5660,39.05,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250325,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8000,190,2,2.43,1018180,128,0.92,7810,8000,7810,10150,5470,7810,7954.53,1.18,0,-9,8070,7940,7870,7740,7670,7905,7705,492,2340,5000,4990,10,1,9832572,787,12.70,0.66,12,0.00,630.00,12189.00,10500,20241113,-23.81,5660,20240418,41.34,8760,-8.68,20250206,7420,7.82,20250203,10500,-23.81,20241113,5660,41.34,20240418,0.33,N,001260,5000,491 억,,115644,N,N,0,N,00,N
+20250324,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-80,5,-1.01,109390360,13881,42.49,7900,8000,7800,10250,5530,7890,7880.84,1.17,0,-89,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,768,12.82,0.68,12,0.14,609.00,11513.00,10500,20241113,-25.62,5660,20240418,37.99,8760,-10.84,20250206,7420,5.26,20250203,10500,-25.62,20241113,5660,37.99,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7860,-30,5,-0.38,81456250,10315,31.58,7900,8000,7800,10250,5530,7890,7896.87,1.17,0,-376,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,773,12.91,0.68,12,0.10,609.00,11513.00,10500,20241113,-25.14,5660,20240418,38.87,8760,-10.27,20250206,7420,5.93,20250203,10500,-25.14,20241113,5660,38.87,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7880,-10,5,-0.13,72654400,9194,28.14,7900,8000,7800,10250,5530,7890,7902.37,1.17,0,-239,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,775,12.94,0.68,12,0.09,609.00,11513.00,10500,20241113,-24.95,5660,20240418,39.22,8760,-10.05,20250206,7420,6.20,20250203,10500,-24.95,20241113,5660,39.22,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7910,20,2,0.25,42080500,5322,16.29,7900,8000,7800,10250,5530,7890,7906.90,1.17,0,434,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,778,12.99,0.69,12,0.05,609.00,11513.00,10500,20241113,-24.67,5660,20240418,39.75,8760,-9.70,20250206,7420,6.60,20250203,10500,-24.67,20241113,5660,39.75,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7930,40,2,0.51,34489020,4363,13.36,7900,8000,7800,10250,5530,7890,7904.89,1.17,0,528,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,780,13.02,0.69,12,0.04,609.00,11513.00,10500,20241113,-24.48,5660,20240418,40.11,8760,-9.47,20250206,7420,6.87,20250203,10500,-24.48,20241113,5660,40.11,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,110118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7920,30,2,0.38,26603020,3367,10.31,7900,8000,7800,10250,5530,7890,7901.10,1.17,0,834,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,779,13.00,0.69,12,0.03,609.00,11513.00,10500,20241113,-24.57,5660,20240418,39.93,8760,-9.59,20250206,7420,6.74,20250203,10500,-24.57,20241113,5660,39.93,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7940,50,2,0.63,20688510,2622,8.03,7900,8000,7800,10250,5530,7890,7890.35,1.17,0,196,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,781,13.04,0.69,12,0.03,609.00,11513.00,10500,20241113,-24.38,5660,20240418,40.28,8760,-9.36,20250206,7420,7.01,20250203,10500,-24.38,20241113,5660,40.28,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
+20250324,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8000,110,2,1.39,347700,44,0.13,7900,8000,7900,10250,5530,7890,7902.27,1.17,0,-7,8223,8056,7923,7756,7623,7990,7690,492,2360,5000,5040,10,1,9832572,787,13.14,0.69,12,0.00,609.00,11513.00,10500,20241113,-23.81,5660,20240418,41.34,8760,-8.68,20250206,7420,7.82,20250203,10500,-23.81,20241113,5660,41.34,20240418,0.33,N,001260,5000,491 억,,115529,N,N,17,N,00,N
 20250321,160117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7890,-140,5,-1.74,257501080,32619,229.70,8090,8090,7790,10430,5630,8030,7894.21,1.22,0,-5206,8296,8162,8076,7942,7856,8120,7900,492,2400,5000,5130,10,1,9832572,776,12.96,0.69,12,0.33,609.00,11513.00,10500,20241113,-24.86,5660,20240418,39.40,8760,-9.93,20250206,7420,6.33,20250203,10500,-24.86,20241113,5660,39.40,20240418,0.31,N,001260,5000,491 억,,119973,N,N,17,N,00,N
 20250321,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7920,-110,5,-1.37,249846390,31651,222.88,8090,8090,7790,10430,5630,8030,7893.79,1.22,0,-4805,8296,8162,8076,7942,7856,8120,7900,492,2400,5000,5130,10,1,9832572,779,13.00,0.69,12,0.32,609.00,11513.00,10500,20241113,-24.57,5660,20240418,39.93,8760,-9.59,20250206,7420,6.74,20250203,10500,-24.57,20241113,5660,39.93,20240418,0.31,N,001260,5000,491 억,,119973,N,N,1,N,00,N
 20250321,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7930,-100,5,-1.25,233059980,29532,207.96,8090,8090,7790,10430,5630,8030,7891.78,1.22,0,-4772,8296,8162,8076,7942,7856,8120,7900,492,2400,5000,5130,10,1,9832572,780,13.02,0.69,12,0.30,609.00,11513.00,10500,20241113,-24.48,5660,20240418,40.11,8760,-9.47,20250206,7420,6.87,20250203,10500,-24.48,20241113,5660,40.11,20240418,0.31,N,001260,5000,491 억,,119973,N,N,1,N,00,N

001260/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,9832572,0,76989038760,0.00
+20250325,0,9832572,0,76202433000,0.00
+20250324,0,9832572,0,76792387320,0.00
+20250321,0,9832572,0,77578993080,0.00
+20250320,0,9832572,0,78955553160,0.00
 20250319,0,9832572,0,79348856040,0.00
 20250318,0,9832572,0,81315370440,0.00
 20250317,0,9832572,0,81708673320,0.00

001260/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,7890,8320,8370,7790,115400,935459375,00,0.00,N,5,-340,
 20250310,8230,8130,8500,7890,90162,738297625,00,0.00,N,5,-10,
 20250304,8240,8110,8410,7650,85259,694887570,00,0.00,N,2,60,
 20250224,8180,8100,8440,8050,111212,915068250,00,0.00,N,2,80,