Add accumulated files

001500/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5840,5850,5890,5820,311984,1829293515,00,0.00,N,5,-10,
+20250326,5850,5740,5870,5740,313700,1823159260,00,0.00,N,2,110,
+20250325,5740,5790,5820,5730,417854,2409817610,00,0.00,N,5,-40,
+20250324,5780,5760,5810,5760,137940,798035480,00,0.00,N,2,20,
 20250321,5760,5790,5810,5740,358343,2068286570,00,0.00,N,5,-30,
 20250320,5790,5810,5830,5770,297201,1723358750,00,0.00,N,2,10,
 20250319,5780,5800,5840,5780,436251,2531342295,00,0.00,N,5,-20,

001500/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
+20250328,5700,-140,5,149909,-156482,5472,855,-892,31,260486,10645,26088,1487,61,149,110577,167127,20616,632,953,118
+20250327,5840,-10,5,-114833,19739,-6637,-674,116,-39,158312,38311,13630,928,225,80,273145,18572,20267,1602,109,119
+20250326,5850,110,2,-127353,103878,-18823,-740,604,-110,119901,124645,23619,697,725,137,247254,20767,42442,1437,120,247
+20250325,5740,-40,5,158116,-131019,-117601,911,-756,-676,295341,21089,10920,1703,122,63,137225,152108,128521,792,878,739
+20250324,5780,20,2,16985,-18720,-3291,98,-108,-19,94962,26376,11576,549,153,67,77977,45096,14867,451,261,86
 20250321,5760,-30,5,62719,-38293,-26555,361,-220,-153,257318,80677,18219,1485,466,105,194599,118970,44774,1124,686,258
 20250320,5790,10,2,28553,-21120,-19036,165,-122,-110,206656,66795,12147,1198,388,71,178103,87915,31183,1033,510,181
 20250319,5780,-20,5,91482,41530,-133125,529,241,-771,351354,61171,23613,2038,355,137,259872,19641,156738,1509,114,908

001500/min/candle-20250324.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183400,796283870,5780,5780,5780,5780,6423
+20250324,183300,796283870,5780,5780,5780,5780,0
+20250324,183200,796283870,5780,5780,5780,5780,0
+20250324,183100,796283870,5780,5780,5780,5780,0
+20250324,183000,796283870,5780,5780,5780,5780,0
+20250324,182900,796283870,5780,5780,5780,5780,0
+20250324,182800,796283870,5780,5780,5780,5780,0
+20250324,182700,796283870,5780,5780,5780,5780,0
+20250324,182600,796283870,5780,5780,5780,5780,0
+20250324,182500,796283870,5780,5780,5780,5780,0
+20250324,182400,796283870,5780,5780,5780,5780,0
+20250324,182300,796283870,5780,5780,5780,5780,0
+20250324,182200,796283870,5780,5780,5780,5780,0
+20250324,182100,796283870,5780,5780,5780,5780,0
+20250324,182000,796283870,5780,5780,5780,5780,0
+20250324,181900,796283870,5780,5780,5780,5780,0
+20250324,181800,796283870,5780,5780,5780,5780,0
+20250324,181700,796283870,5780,5780,5780,5780,0
+20250324,181600,796283870,5780,5780,5780,5780,0
+20250324,181500,796283870,5780,5780,5780,5780,0
+20250324,181400,796283870,5780,5780,5780,5780,0
+20250324,181300,796283870,5780,5780,5780,5780,0
+20250324,181200,796283870,5780,5780,5780,5780,0
+20250324,181100,796283870,5780,5780,5780,5780,0
+20250324,181000,796283870,5780,5780,5780,5780,0
+20250324,180900,796283870,5780,5780,5780,5780,0
+20250324,180800,796283870,5780,5780,5780,5780,0
+20250324,180700,796283870,5780,5780,5780,5780,0
+20250324,180600,796283870,5780,5780,5780,5780,0
+20250324,180500,796283870,5780,5780,5780,5780,0
+20250324,180400,796283870,5780,5780,5780,5780,6423
+20250324,180300,796283870,5780,5780,5780,5780,0
+20250324,180200,796283870,5780,5780,5780,5780,0
+20250324,180100,796283870,5780,5780,5780,5780,0
+20250324,180000,796283870,5780,5780,5780,5780,0
+20250324,175900,796283870,5780,5780,5780,5780,0
+20250324,175800,796283870,5780,5780,5780,5780,0
+20250324,175700,796283870,5780,5780,5780,5780,0
+20250324,175600,796283870,5780,5780,5780,5780,0
+20250324,175500,796283870,5780,5780,5780,5780,0
+20250324,175400,796283870,5780,5780,5780,5780,0
+20250324,175300,796283870,5780,5780,5780,5780,0
+20250324,175200,796283870,5780,5780,5780,5780,0
+20250324,175100,796283870,5780,5780,5780,5780,0
+20250324,175000,796283870,5780,5780,5780,5780,0
+20250324,174900,796283870,5780,5780,5780,5780,0
+20250324,174800,796283870,5780,5780,5780,5780,0
+20250324,174700,796283870,5780,5780,5780,5780,0
+20250324,174600,796283870,5780,5780,5780,5780,0
+20250324,174500,796283870,5780,5780,5780,5780,0
+20250324,174400,796283870,5780,5780,5780,5780,0
+20250324,174300,796283870,5780,5780,5780,5780,0
+20250324,174200,796283870,5780,5780,5780,5780,0
+20250324,174100,796283870,5780,5780,5780,5780,0
+20250324,174000,796283870,5780,5780,5780,5780,0
+20250324,173900,796283870,5780,5780,5780,5780,0
+20250324,173800,796283870,5780,5780,5780,5780,0
+20250324,173700,796283870,5780,5780,5780,5780,0
+20250324,173600,796283870,5780,5780,5780,5780,0
+20250324,173500,796283870,5780,5780,5780,5780,0
+20250324,173400,796283870,5780,5780,5780,5780,6423
+20250324,173300,796283870,5780,5780,5780,5780,0
+20250324,173200,796283870,5780,5780,5780,5780,0
+20250324,173100,796283870,5780,5780,5780,5780,0
+20250324,173000,796283870,5780,5780,5780,5780,0
+20250324,172900,796283870,5780,5780,5780,5780,0
+20250324,172800,796283870,5780,5780,5780,5780,0
+20250324,172700,796283870,5780,5780,5780,5780,0
+20250324,172600,796283870,5780,5780,5780,5780,0
+20250324,172500,796283870,5780,5780,5780,5780,0
+20250324,172400,796283870,5780,5780,5780,5780,0
+20250324,172300,796283870,5780,5780,5780,5780,0
+20250324,172200,796283870,5780,5780,5780,5780,0
+20250324,172100,796283870,5780,5780,5780,5780,0
+20250324,172000,796283870,5780,5780,5780,5780,0
+20250324,171900,796283870,5780,5780,5780,5780,0
+20250324,171800,796283870,5780,5780,5780,5780,0
+20250324,171700,796283870,5780,5780,5780,5780,0
+20250324,171600,796283870,5780,5780,5780,5780,0
+20250324,171500,796283870,5780,5780,5780,5780,0
+20250324,171400,796283870,5780,5780,5780,5780,0
+20250324,171300,796283870,5780,5780,5780,5780,0
+20250324,171200,796283870,5780,5780,5780,5780,0
+20250324,171100,796283870,5780,5780,5780,5780,0
+20250324,171000,796283870,5780,5780,5780,5780,0
+20250324,170900,796283870,5780,5780,5780,5780,0
+20250324,170800,796283870,5780,5780,5780,5780,0
+20250324,170700,796283870,5780,5780,5780,5780,0
+20250324,170600,796283870,5780,5780,5780,5780,0
+20250324,170500,796283870,5780,5780,5780,5780,0
+20250324,170400,796283870,5780,5780,5780,5780,6423
+20250324,170300,796283870,5780,5780,5780,5780,0
+20250324,170200,796283870,5780,5780,5780,5780,0
+20250324,170100,796283870,5780,5780,5780,5780,0
+20250324,170000,796283870,5780,5780,5780,5780,0
+20250324,165900,796283870,5780,5780,5780,5780,0
+20250324,165800,796283870,5780,5780,5780,5780,0
+20250324,165700,796283870,5780,5780,5780,5780,0
+20250324,165600,796283870,5780,5780,5780,5780,0
+20250324,165500,796283870,5780,5780,5780,5780,0
+20250324,165400,796283870,5780,5780,5780,5780,0
+20250324,165300,796283870,5780,5780,5780,5780,0
+20250324,165200,796283870,5780,5780,5780,5780,0
+20250324,165100,796283870,5780,5780,5780,5780,0
+20250324,165000,796283870,5780,5780,5780,5780,0
+20250324,164900,796283870,5780,5780,5780,5780,0
+20250324,164800,796283870,5780,5780,5780,5780,0
+20250324,164700,796283870,5780,5780,5780,5780,0
+20250324,164600,796283870,5780,5780,5780,5780,0
+20250324,164500,796283870,5780,5780,5780,5780,0
+20250324,164400,796283870,5780,5780,5780,5780,0
+20250324,164300,796283870,5780,5780,5780,5780,0
+20250324,164200,796283870,5780,5780,5780,5780,0
+20250324,164100,796283870,5780,5780,5780,5780,0
+20250324,164000,796283870,5780,5780,5780,5780,0
+20250324,163900,796283870,5780,5780,5780,5780,0
+20250324,163800,796283870,5780,5780,5780,5780,0
+20250324,163700,796283870,5780,5780,5780,5780,0
+20250324,163600,796283870,5780,5780,5780,5780,0
+20250324,163500,796283870,5780,5780,5780,5780,0
+20250324,163400,796283870,5780,5780,5780,5780,6423
+20250324,163300,796283870,5780,5780,5780,5780,0
+20250324,163200,796283870,5780,5780,5780,5780,0
+20250324,163100,796283870,5780,5780,5780,5780,0
+20250324,163000,796283870,5780,5780,5780,5780,0
+20250324,162900,796283870,5780,5780,5780,5780,0
+20250324,162800,796283870,5780,5780,5780,5780,0
+20250324,162700,796283870,5780,5780,5780,5780,0
+20250324,162600,796283870,5780,5780,5780,5780,0
+20250324,162500,796283870,5780,5780,5780,5780,0
+20250324,162400,796283870,5780,5780,5780,5780,0
+20250324,162300,796283870,5780,5780,5780,5780,0
+20250324,162200,796283870,5780,5780,5780,5780,0
+20250324,162100,796283870,5780,5780,5780,5780,0
+20250324,162000,796283870,5780,5780,5780,5780,0
+20250324,161900,796283870,5780,5780,5780,5780,0
+20250324,161800,796283870,5780,5780,5780,5780,0
+20250324,161700,796283870,5780,5780,5780,5780,0
+20250324,161600,796283870,5780,5780,5780,5780,0
+20250324,161500,796283870,5780,5780,5780,5780,0
+20250324,161400,796283870,5780,5780,5780,5780,0
+20250324,161300,796283870,5780,5780,5780,5780,0
+20250324,161200,796283870,5780,5780,5780,5780,0
+20250324,161100,796283870,5780,5780,5780,5780,0
+20250324,161000,796283870,5780,5780,5780,5780,0
+20250324,160900,796283870,5780,5780,5780,5780,0
+20250324,160800,796283870,5780,5780,5780,5780,0
+20250324,160700,796283870,5780,5780,5780,5780,0
+20250324,160600,796283870,5780,5780,5780,5780,0
+20250324,160500,796283870,5780,5780,5780,5780,0
+20250324,160400,796283870,5780,5780,5780,5780,6423
+20250324,160300,796283870,5780,5780,5780,5780,0
+20250324,160200,796283870,5780,5780,5780,5780,0
+20250324,160100,796283870,5780,5780,5780,5780,0
+20250324,160000,796283870,5780,5780,5780,5780,0
+20250324,155900,796283870,5780,5780,5780,5780,0
+20250324,155800,796283870,5780,5780,5780,5780,0
+20250324,155700,796283870,5780,5780,5780,5780,0
+20250324,155600,796283870,5780,5780,5780,5780,0
+20250324,155500,796283870,5780,5780,5780,5780,0
+20250324,155400,796283870,5780,5780,5780,5780,0
+20250324,155300,796283870,5780,5780,5780,5780,0
+20250324,155200,796283870,5780,5780,5780,5780,0
+20250324,155100,796283870,5780,5780,5780,5780,0
+20250324,155000,796283870,5780,5780,5780,5780,0
+20250324,154900,796283870,5780,5780,5780,5780,0
+20250324,154800,796283870,5780,5780,5780,5780,0
+20250324,154700,796283870,5780,5780,5780,5780,0
+20250324,154600,796283870,5780,5780,5780,5780,0
+20250324,154500,796283870,5780,5780,5780,5780,0
+20250324,154400,796283870,5780,5780,5780,5780,0
+20250324,154300,796283870,5780,5780,5780,5780,0
+20250324,154200,796283870,5780,5780,5780,5780,0
+20250324,154100,796283870,5780,5780,5780,5780,0
+20250324,154000,796283870,5780,5780,5780,5780,0
+20250324,153900,796283870,5780,5780,5780,5780,0
+20250324,153800,796283870,5780,5780,5780,5780,0
+20250324,153700,796283870,5780,5780,5780,5780,0
+20250324,153600,796283870,5780,5780,5780,5780,0
+20250324,153500,796283870,5780,5780,5780,5780,0
+20250324,153400,796283870,5780,5780,5780,5780,6423
+20250324,153300,796283870,5780,5780,5780,5780,0
+20250324,153200,796283870,5780,5780,5780,5780,0
+20250324,153100,796283870,5780,5780,5780,5780,0
+20250324,153000,796283870,5780,5780,5780,5780,6423
+20250324,152900,759158930,5790,5790,5790,5790,0
+20250324,152800,759158930,5790,5790,5790,5790,0
+20250324,152700,759158930,5790,5790,5790,5790,0
+20250324,152600,759158930,5790,5790,5790,5790,0
+20250324,152500,759158930,5790,5790,5790,5790,0
+20250324,152400,759158930,5790,5790,5790,5790,0
+20250324,152300,759158930,5790,5790,5790,5790,0
+20250324,152200,759158930,5790,5790,5790,5790,0
+20250324,152100,759158930,5790,5790,5790,5790,0
+20250324,152000,759158930,5790,5790,5790,5790,0
+20250324,151900,759158930,5790,5780,5790,5780,447
+20250324,151800,756571250,5790,5790,5790,5790,245
+20250324,151700,755152700,5790,5790,5790,5790,50
+20250324,151600,754863200,5790,5790,5790,5790,303
+20250324,151500,753108830,5790,5785,5800,5780,4468
+20250324,151400,727237580,5780,5780,5790,5780,1018
+20250324,151300,721353370,5780,5790,5790,5780,119
+20250324,151200,720665540,5790,5790,5790,5790,0
+20250324,151100,720665540,5790,5790,5790,5790,1
+20250324,151000,720659750,5780,5780,5790,5780,984
+20250324,150900,714972110,5780,5780,5780,5780,0
+20250324,150800,714972110,5780,5780,5780,5780,0
+20250324,150700,714972110,5780,5780,5780,5780,0
+20250324,150600,714972110,5780,5780,5780,5780,161
+20250324,150500,714041530,5790,5790,5790,5790,0
+20250324,150400,714041530,5790,5780,5790,5780,54
+20250324,150300,713729400,5780,5780,5780,5780,892
+20250324,150200,708573640,5780,5785,5785,5780,6001
+20250324,150100,673887855,5780,5780,5780,5780,0
+20250324,150000,673887855,5780,5780,5780,5780,122
+20250324,145900,673182695,5790,5790,5790,5790,0
+20250324,145800,673182695,5790,5790,5790,5790,1
+20250324,145700,673176905,5780,5790,5790,5780,108
+20250324,145600,672552645,5780,5780,5780,5780,1
+20250324,145500,672546865,5780,5780,5780,5780,0
+20250324,145400,672546865,5780,5785,5785,5780,108
+20250324,145300,671922620,5790,5790,5790,5790,0
+20250324,145200,671922620,5790,5790,5790,5790,2
+20250324,145100,671911040,5780,5780,5780,5780,0
+20250324,145000,671911040,5780,5780,5780,5780,143
+20250324,144900,671084500,5790,5790,5790,5790,10
+20250324,144800,671026600,5780,5780,5780,5780,0
+20250324,144700,671026600,5780,5780,5780,5780,116
+20250324,144600,670356120,5780,5780,5780,5780,0
+20250324,144500,670356120,5780,5780,5780,5780,0
+20250324,144400,670356120,5780,5780,5780,5780,135
+20250324,144300,669575820,5790,5790,5790,5790,0
+20250324,144200,669575820,5790,5790,5790,5790,0
+20250324,144100,669575820,5790,5790,5790,5790,0
+20250324,144000,669575820,5790,5790,5790,5790,1
+20250324,143900,669570030,5790,5790,5790,5790,20
+20250324,143800,669454230,5790,5790,5790,5790,3
+20250324,143700,669436860,5780,5780,5780,5780,3
+20250324,143600,669419520,5780,5780,5780,5780,0
+20250324,143500,669419520,5780,5790,5790,5780,184
+20250324,143400,668355400,5790,5790,5790,5790,0
+20250324,143300,668355400,5790,5790,5790,5790,0
+20250324,143200,668355400,5790,5790,5790,5790,0
+20250324,143100,668355400,5790,5790,5790,5790,0
+20250324,143000,668355400,5790,5790,5790,5790,0
+20250324,142900,668355400,5790,5790,5790,5790,0
+20250324,142800,668355400,5790,5790,5790,5790,1
+20250324,142700,668349610,5790,5790,5790,5790,0
+20250324,142600,668349610,5790,5790,5790,5790,0
+20250324,142500,668349610,5790,5790,5790,5790,0
+20250324,142400,668349610,5790,5790,5790,5790,0
+20250324,142300,668349610,5790,5790,5790,5790,0
+20250324,142200,668349610,5790,5790,5790,5790,155
+20250324,142100,667452160,5790,5790,5790,5790,32
+20250324,142000,667266880,5790,5790,5790,5790,0
+20250324,141900,667266880,5790,5780,5790,5780,10203
+20250324,141800,608238540,5780,5780,5780,5780,173
+20250324,141700,607238600,5770,5770,5770,5770,0
+20250324,141600,607238600,5770,5770,5770,5770,0
+20250324,141500,607238600,5770,5770,5770,5770,0
+20250324,141400,607238600,5770,5770,5770,5770,0
+20250324,141300,607238600,5770,5770,5770,5770,1
+20250324,141200,607232830,5770,5770,5770,5770,0
+20250324,141100,607232830,5770,5770,5770,5770,0
+20250324,141000,607232830,5770,5780,5780,5770,1306
+20250324,140900,599685330,5780,5780,5780,5780,0
+20250324,140800,599685330,5780,5780,5780,5780,2249
+20250324,140700,586686110,5790,5790,5790,5790,0
+20250324,140600,586686110,5790,5790,5790,5790,6
+20250324,140500,586651370,5790,5790,5790,5790,0
+20250324,140400,586651370,5790,5790,5790,5790,1
+20250324,140300,586645580,5780,5780,5780,5780,761
+20250324,140200,582247000,5780,5780,5790,5780,7
+20250324,140100,582206530,5790,5790,5790,5790,0
+20250324,140000,582206530,5790,5790,5790,5790,0
+20250324,135900,582206530,5790,5790,5790,5790,0
+20250324,135800,582206530,5790,5790,5790,5790,6
+20250324,135700,582171790,5790,5790,5790,5790,53
+20250324,135600,581864920,5790,5790,5790,5790,2
+20250324,135500,581853340,5790,5790,5790,5790,3
+20250324,135400,581835970,5790,5790,5790,5790,4
+20250324,135300,581812810,5780,5780,5780,5780,1
+20250324,135200,581807030,5790,5790,5790,5790,20
+20250324,135100,581691230,5780,5780,5780,5780,0
+20250324,135000,581691230,5780,5780,5780,5780,0
+20250324,134900,581691230,5780,5780,5780,5780,0
+20250324,134800,581691230,5780,5780,5780,5780,0
+20250324,134700,581691230,5780,5780,5780,5780,208
+20250324,134600,580488990,5780,5780,5780,5780,0
+20250324,134500,580488990,5780,5780,5780,5780,0
+20250324,134400,580488990,5780,5780,5780,5780,1135
+20250324,134300,573928690,5780,5780,5780,5770,7850
+20250324,134200,528557970,5780,5790,5790,5780,555
+20250324,134100,525350000,5790,5790,5790,5790,0
+20250324,134000,525350000,5790,5790,5790,5790,0
+20250324,133900,525350000,5790,5790,5790,5790,0
+20250324,133800,525350000,5790,5790,5790,5790,0
+20250324,133700,525350000,5790,5790,5790,5790,0
+20250324,133600,525350000,5790,5790,5790,5790,0
+20250324,133500,525350000,5790,5790,5790,5790,70
+20250324,133400,524944700,5790,5790,5790,5790,0
+20250324,133300,524944700,5790,5790,5790,5790,221
+20250324,133200,523665110,5790,5790,5790,5790,22
+20250324,133100,523537730,5790,5790,5790,5790,10
+20250324,133000,523479830,5790,5790,5790,5790,50
+20250324,132900,523190330,5790,5790,5790,5790,30
+20250324,132800,523016630,5790,5790,5790,5790,0
+20250324,132700,523016630,5790,5790,5790,5790,789
+20250324,132600,518448320,5790,5790,5790,5790,0
+20250324,132500,518448320,5790,5790,5790,5790,10
+20250324,132400,518390420,5790,5790,5790,5790,10
+20250324,132300,518332520,5790,5790,5790,5790,2
+20250324,132200,518320940,5780,5800,5800,5780,3000
+20250324,132100,500951800,5800,5800,5800,5800,10
+20250324,132000,500893800,5800,5800,5800,5800,1
+20250324,131900,500888000,5800,5800,5800,5800,1
+20250324,131800,500882200,5800,5800,5800,5800,0
+20250324,131700,500882200,5800,5800,5800,5800,0
+20250324,131600,500882200,5800,5800,5800,5800,0
+20250324,131500,500882200,5800,5800,5800,5800,0
+20250324,131400,500882200,5800,5800,5800,5800,0
+20250324,131300,500882200,5800,5800,5800,5800,10
+20250324,131200,500824200,5790,5790,5790,5790,603
+20250324,131100,497332830,5780,5780,5780,5780,0
+20250324,131000,497332830,5780,5790,5790,5780,5297
+20250324,130900,466666170,5790,5790,5790,5790,0
+20250324,130800,466666170,5790,5790,5790,5790,1008
+20250324,130700,460829850,5790,5790,5790,5790,91
+20250324,130600,460302960,5790,5790,5790,5790,0
+20250324,130500,460302960,5790,5790,5790,5790,0
+20250324,130400,460302960,5790,5790,5790,5790,40
+20250324,130300,460071360,5790,5790,5790,5790,0
+20250324,130200,460071360,5790,5790,5790,5790,0
+20250324,130100,460071360,5790,5790,5790,5790,0
+20250324,130000,460071360,5790,5790,5790,5790,0
+20250324,125900,460071360,5790,5790,5790,5790,10
+20250324,125800,460013460,5790,5785,5790,5785,301
+20250324,125700,458271685,5785,5785,5785,5785,5
+20250324,125600,458242760,5785,5785,5785,5785,5
+20250324,125500,458213835,5785,5785,5785,5785,0
+20250324,125400,458213835,5785,5785,5785,5785,0
+20250324,125300,458213835,5785,5785,5785,5785,1
+20250324,125200,458208050,5785,5785,5785,5785,20
+20250324,125100,458092350,5785,5785,5785,5785,0
+20250324,125000,458092350,5785,5785,5785,5785,1
+20250324,124900,458086565,5780,5780,5780,5780,0
+20250324,124800,458086565,5780,5780,5780,5780,0
+20250324,124700,458086565,5780,5780,5780,5780,0
+20250324,124600,458086565,5780,5780,5780,5780,0
+20250324,124500,458086565,5780,5780,5780,5780,236
+20250324,124400,456722485,5780,5780,5780,5780,189
+20250324,124300,455630065,5790,5790,5790,5790,0
+20250324,124200,455630065,5790,5790,5790,5790,0
+20250324,124100,455630065,5790,5790,5790,5790,1
+20250324,124000,455624275,5780,5780,5780,5780,280
+20250324,123900,454005875,5780,5780,5785,5780,499
+20250324,123800,451121630,5780,5780,5780,5780,1
+20250324,123700,451115850,5780,5780,5780,5780,0
+20250324,123600,451115850,5780,5780,5780,5780,10
+20250324,123500,451058050,5770,5770,5770,5770,0
+20250324,123400,451058050,5770,5770,5770,5770,0
+20250324,123300,451058050,5770,5770,5770,5770,0
+20250324,123200,451058050,5770,5780,5780,5770,888
+20250324,123100,445926570,5790,5790,5790,5790,0
+20250324,123000,445926570,5790,5790,5790,5790,5
+20250324,122900,445897620,5780,5780,5780,5780,0
+20250324,122800,445897620,5780,5780,5780,5780,0
+20250324,122700,445897620,5780,5780,5780,5780,100
+20250324,122600,445319620,5780,5780,5780,5780,0
+20250324,122500,445319620,5780,5780,5780,5780,121
+20250324,122400,444620240,5780,5790,5790,5780,2
+20250324,122300,444608670,5780,5780,5780,5780,0
+20250324,122200,444608670,5780,5790,5790,5780,2
+20250324,122100,444597100,5790,5790,5790,5790,0
+20250324,122000,444597100,5790,5790,5790,5790,0
+20250324,121900,444597100,5790,5790,5790,5790,224
+20250324,121800,443300140,5780,5780,5780,5780,0
+20250324,121700,443300140,5780,5780,5780,5780,1120
+20250324,121600,436826540,5790,5790,5790,5790,0
+20250324,121500,436826540,5790,5790,5790,5790,0
+20250324,121400,436826540,5790,5790,5790,5790,0
+20250324,121300,436826540,5790,5790,5790,5790,1
+20250324,121200,436820750,5780,5780,5780,5780,1
+20250324,121100,436814970,5790,5790,5790,5790,2
+20250324,121000,436803390,5790,5790,5790,5770,126
+20250324,120900,436076290,5770,5770,5770,5770,0
+20250324,120800,436076290,5770,5770,5770,5770,795
+20250324,120700,431489140,5770,5770,5770,5770,0
+20250324,120600,431489140,5770,5770,5770,5770,104
+20250324,120500,430889060,5770,5770,5770,5770,0
+20250324,120400,430889060,5770,5770,5770,5770,0
+20250324,120300,430889060,5770,5770,5770,5770,0
+20250324,120200,430889060,5770,5770,5770,5770,0
+20250324,120100,430889060,5770,5770,5770,5770,121
+20250324,120000,430190890,5780,5780,5780,5780,2330
+20250324,115900,416723490,5780,5780,5780,5780,0
+20250324,115800,416723490,5780,5770,5780,5770,235
+20250324,115700,415366220,5780,5780,5780,5780,3
+20250324,115600,415348880,5780,5780,5780,5780,11
+20250324,115500,415285300,5770,5780,5780,5770,4
+20250324,115400,415262190,5770,5780,5780,5770,5209
+20250324,115300,385157740,5780,5780,5780,5780,0
+20250324,115200,385157740,5780,5780,5780,5780,1324
+20250324,115100,377505020,5780,5780,5780,5780,0
+20250324,115000,377505020,5780,5780,5780,5770,9974
+20250324,114900,319919360,5780,5780,5780,5780,0
+20250324,114800,319919360,5780,5780,5780,5780,1
+20250324,114700,319913580,5780,5790,5790,5780,1614
+20250324,114600,310584570,5790,5790,5790,5790,0
+20250324,114500,310584570,5790,5790,5790,5790,0
+20250324,114400,310584570,5790,5790,5790,5790,0
+20250324,114300,310584570,5790,5790,5790,5790,10
+20250324,114200,310526670,5790,5790,5790,5790,0
+20250324,114100,310526670,5790,5790,5790,5790,505
+20250324,114000,307602720,5790,5790,5790,5790,0
+20250324,113900,307602720,5790,5790,5790,5790,464
+20250324,113800,304916160,5790,5790,5800,5790,151
+20250324,113700,304041780,5790,5790,5790,5790,0
+20250324,113600,304041780,5790,5790,5790,5790,0
+20250324,113500,304041780,5790,5785,5790,5785,1401
+20250324,113400,295931405,5785,5785,5785,5785,0
+20250324,113300,295931405,5785,5790,5790,5785,481
+20250324,113200,293146720,5790,5790,5790,5790,0
+20250324,113100,293146720,5790,5790,5790,5790,0
+20250324,113000,293146720,5790,5790,5790,5790,124
+20250324,112900,292428760,5795,5795,5795,5795,10
+20250324,112800,292370810,5795,5795,5795,5795,146
+20250324,112700,291524740,5800,5800,5800,5800,0
+20250324,112600,291524740,5800,5800,5800,5800,0
+20250324,112500,291524740,5800,5800,5800,5800,0
+20250324,112400,291524740,5800,5800,5800,5800,443
+20250324,112300,288955340,5790,5790,5790,5790,0
+20250324,112200,288955340,5790,5790,5790,5790,0
+20250324,112100,288955340,5790,5790,5800,5790,152
+20250324,112000,288073800,5790,5790,5790,5790,1
+20250324,111900,288068010,5790,5790,5790,5790,0
+20250324,111800,288068010,5790,5790,5790,5790,0
+20250324,111700,288068010,5790,5790,5790,5790,0
+20250324,111600,288068010,5790,5790,5790,5790,0
+20250324,111500,288068010,5790,5790,5790,5790,0
+20250324,111400,288068010,5790,5790,5790,5790,45
+20250324,111300,287807460,5780,5780,5780,5780,0
+20250324,111200,287807460,5780,5780,5780,5780,33
+20250324,111100,287616720,5790,5790,5790,5790,0
+20250324,111000,287616720,5790,5790,5790,5790,0
+20250324,110900,287616720,5790,5790,5790,5790,253
+20250324,110800,286151850,5790,5790,5790,5790,0
+20250324,110700,286151850,5790,5790,5790,5790,0
+20250324,110600,286151850,5790,5790,5790,5790,0
+20250324,110500,286151850,5790,5790,5790,5790,956
+20250324,110400,280616610,5790,5790,5790,5790,20
+20250324,110300,280500810,5790,5790,5790,5790,0
+20250324,110200,280500810,5790,5790,5790,5790,1034
+20250324,110100,274513950,5790,5790,5790,5790,31
+20250324,110000,274334460,5790,5790,5790,5790,0
+20250324,105900,274334460,5790,5790,5790,5790,294
+20250324,105800,272632200,5790,5790,5790,5790,702
+20250324,105700,268567620,5790,5790,5790,5790,1154
+20250324,105600,261885960,5790,5790,5790,5780,773
+20250324,105500,257411520,5790,5780,5790,5780,178
+20250324,105400,256382140,5780,5780,5780,5780,0
+20250324,105300,256382140,5780,5780,5780,5780,0
+20250324,105200,256382140,5780,5780,5780,5780,109
+20250324,105100,255752120,5780,5780,5780,5780,0
+20250324,105000,255752120,5780,5780,5780,5780,0
+20250324,104900,255752120,5780,5780,5780,5780,125
+20250324,104800,255029620,5780,5780,5780,5780,0
+20250324,104700,255029620,5780,5780,5780,5780,1192
+20250324,104600,248139860,5780,5780,5780,5780,0
+20250324,104500,248139860,5780,5780,5780,5780,0
+20250324,104400,248139860,5780,5780,5780,5780,0
+20250324,104300,248139860,5780,5780,5780,5780,123
+20250324,104200,247428920,5780,5780,5780,5780,0
+20250324,104100,247428920,5780,5785,5785,5780,39
+20250324,104000,247203350,5780,5780,5780,5780,0
+20250324,103900,247203350,5780,5780,5780,5780,0
+20250324,103800,247203350,5780,5780,5780,5780,115
+20250324,103700,246538650,5790,5790,5790,5780,116
+20250324,103600,245867110,5780,5780,5780,5780,0
+20250324,103500,245867110,5780,5780,5780,5780,0
+20250324,103400,245867110,5780,5780,5780,5780,232
+20250324,103300,244526150,5780,5780,5780,5780,0
+20250324,103200,244526150,5780,5780,5780,5780,122
+20250324,103100,243820990,5780,5790,5790,5780,51
+20250324,103000,243526200,5790,5780,5790,5780,145
+20250324,102900,242687790,5790,5780,5790,5780,134
+20250324,102800,241913160,5780,5780,5780,5780,100
+20250324,102700,241335160,5780,5780,5780,5780,0
+20250324,102600,241335160,5780,5780,5780,5780,1014
+20250324,102500,235474240,5790,5790,5790,5790,1537
+20250324,102400,226575010,5790,5790,5790,5790,100
+20250324,102300,225996010,5790,5790,5790,5790,300
+20250324,102200,224259010,5790,5790,5790,5790,500
+20250324,102100,221364010,5800,5800,5800,5800,1
+20250324,102000,221358210,5790,5790,5790,5790,100
+20250324,101900,220779210,5800,5800,5800,5800,5
+20250324,101800,220750210,5800,5800,5800,5800,73
+20250324,101700,220326810,5800,5800,5800,5800,106
+20250324,101600,219712010,5800,5800,5800,5800,1000
+20250324,101500,213912010,5800,5800,5800,5800,0
+20250324,101400,213912010,5800,5800,5800,5800,0
+20250324,101300,213912010,5800,5790,5800,5790,2345
+20250324,101200,200334450,5790,5790,5790,5780,1585
+20250324,101100,191159690,5780,5790,5790,5780,351
+20250324,101000,189128520,5790,5790,5790,5790,4
+20250324,100900,189105360,5780,5780,5780,5780,0
+20250324,100800,189105360,5780,5780,5780,5780,0
+20250324,100700,189105360,5780,5780,5780,5780,0
+20250324,100600,189105360,5780,5780,5780,5780,0
+20250324,100500,189105360,5780,5785,5785,5780,453
+20250324,100400,186486970,5790,5790,5790,5790,164
+20250324,100300,185537410,5790,5790,5790,5790,0
+20250324,100200,185537410,5790,5790,5790,5790,0
+20250324,100100,185537410,5790,5800,5800,5790,109
+20250324,100000,184906280,5780,5790,5790,5780,1858
+20250324,095900,174148560,5790,5790,5790,5790,1139
+20250324,095800,167553750,5790,5790,5790,5790,3396
+20250324,095700,147890910,5780,5780,5780,5780,0
+20250324,095600,147890910,5780,5780,5780,5780,0
+20250324,095500,147890910,5780,5790,5790,5780,461
+20250324,095400,145222900,5790,5790,5790,5790,20
+20250324,095300,145107100,5790,5790,5790,5790,20
+20250324,095200,144991300,5790,5790,5790,5790,53
+20250324,095100,144684430,5790,5790,5790,5790,20
+20250324,095000,144568630,5780,5780,5780,5780,3
+20250324,094900,144551290,5790,5785,5790,5785,87
+20250324,094800,144047945,5790,5790,5790,5790,50
+20250324,094700,143758445,5790,5790,5790,5790,1
+20250324,094600,143752655,5790,5780,5790,5780,3
+20250324,094500,143735305,5780,5780,5780,5780,0
+20250324,094400,143735305,5780,5780,5780,5780,0
+20250324,094300,143735305,5780,5780,5780,5780,2
+20250324,094200,143723745,5790,5790,5790,5790,0
+20250324,094100,143723745,5790,5790,5790,5790,111
+20250324,094000,143081055,5790,5790,5790,5780,1231
+20250324,093900,135955875,5790,5790,5790,5790,2
+20250324,093800,135944295,5790,5790,5790,5790,34
+20250324,093700,135747435,5790,5790,5790,5790,11
+20250324,093600,135683745,5780,5780,5780,5780,0
+20250324,093500,135683745,5780,5780,5780,5780,0
+20250324,093400,135683745,5780,5780,5790,5780,35
+20250324,093300,135481195,5780,5780,5780,5780,0
+20250324,093200,135481195,5780,5780,5780,5780,52
+20250324,093100,135180635,5790,5790,5790,5790,0
+20250324,093000,135180635,5790,5790,5790,5790,0
+20250324,092900,135180635,5790,5790,5790,5790,0
+20250324,092800,135180635,5790,5790,5790,5790,0
+20250324,092700,135180635,5790,5790,5790,5790,0
+20250324,092600,135180635,5790,5790,5790,5790,0
+20250324,092500,135180635,5790,5790,5790,5790,513
+20250324,092400,132210365,5780,5780,5780,5780,0
+20250324,092300,132210365,5780,5780,5780,5780,0
+20250324,092200,132210365,5780,5790,5790,5780,710
+20250324,092100,128101085,5790,5790,5790,5790,0
+20250324,092000,128101085,5790,5790,5790,5790,0
+20250324,091900,128101085,5790,5790,5790,5790,2371
+20250324,091800,114372995,5790,5790,5790,5790,0
+20250324,091700,114372995,5790,5780,5790,5780,103
+20250324,091600,113776645,5780,5780,5780,5780,11
+20250324,091500,113713065,5790,5790,5790,5790,0
+20250324,091400,113713065,5790,5790,5790,5790,0
+20250324,091300,113713065,5790,5800,5800,5790,2004
+20250324,091200,102109865,5790,5800,5800,5790,111
+20250324,091100,101467105,5800,5790,5800,5790,4132
+20250324,091000,77501705,5790,5805,5805,5790,1239
+20250324,090900,70315935,5810,5810,5810,5810,208
+20250324,090800,69107455,5810,5800,5810,5800,26
+20250324,090700,68956420,5800,5790,5810,5790,5397
+20250324,090600,37653740,5790,5790,5790,5790,294
+20250324,090500,35951480,5780,5800,5800,5780,354
+20250324,090400,33904140,5800,5800,5800,5790,731
+20250324,090300,29670950,5810,5810,5810,5810,1
+20250324,090200,29665140,5810,5770,5810,5770,2866
+20250324,090100,13038810,5790,5790,5790,5790,369
+20250324,090000,10902300,5790,5760,5790,5760,1892

001500/min/candle-20250325.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183400,2403802090,5740,5740,5740,5740,1007
+20250325,183300,2403802090,5740,5740,5740,5740,0
+20250325,183200,2403802090,5740,5740,5740,5740,0
+20250325,183100,2403802090,5740,5740,5740,5740,0
+20250325,183000,2403802090,5740,5740,5740,5740,0
+20250325,182900,2403802090,5740,5740,5740,5740,0
+20250325,182800,2403802090,5740,5740,5740,5740,0
+20250325,182700,2403802090,5740,5740,5740,5740,0
+20250325,182600,2403802090,5740,5740,5740,5740,0
+20250325,182500,2403802090,5740,5740,5740,5740,0
+20250325,182400,2403802090,5740,5740,5740,5740,0
+20250325,182300,2403802090,5740,5740,5740,5740,0
+20250325,182200,2403802090,5740,5740,5740,5740,0
+20250325,182100,2403802090,5740,5740,5740,5740,0
+20250325,182000,2403802090,5740,5740,5740,5740,0
+20250325,181900,2403802090,5740,5740,5740,5740,0
+20250325,181800,2403802090,5740,5740,5740,5740,0
+20250325,181700,2403802090,5740,5740,5740,5740,0
+20250325,181600,2403802090,5740,5740,5740,5740,0
+20250325,181500,2403802090,5740,5740,5740,5740,0
+20250325,181400,2403802090,5740,5740,5740,5740,0
+20250325,181300,2403802090,5740,5740,5740,5740,0
+20250325,181200,2403802090,5740,5740,5740,5740,0
+20250325,181100,2403802090,5740,5740,5740,5740,0
+20250325,181000,2403802090,5740,5740,5740,5740,0
+20250325,180900,2403802090,5740,5740,5740,5740,0
+20250325,180800,2403802090,5740,5740,5740,5740,0
+20250325,180700,2403802090,5740,5740,5740,5740,0
+20250325,180600,2403802090,5740,5740,5740,5740,0
+20250325,180500,2403802090,5740,5740,5740,5740,0
+20250325,180400,2403802090,5740,5740,5740,5740,1007
+20250325,180300,2403802090,5740,5740,5740,5740,0
+20250325,180200,2403802090,5740,5740,5740,5740,0
+20250325,180100,2403802090,5740,5740,5740,5740,0
+20250325,180000,2403802090,5740,5740,5740,5740,0
+20250325,175900,2403802090,5740,5740,5740,5740,0
+20250325,175800,2403802090,5740,5740,5740,5740,0
+20250325,175700,2403802090,5740,5740,5740,5740,0
+20250325,175600,2403802090,5740,5740,5740,5740,0
+20250325,175500,2403802090,5740,5740,5740,5740,0
+20250325,175400,2403802090,5740,5740,5740,5740,0
+20250325,175300,2403802090,5740,5740,5740,5740,0
+20250325,175200,2403802090,5740,5740,5740,5740,0
+20250325,175100,2403802090,5740,5740,5740,5740,0
+20250325,175000,2403802090,5740,5740,5740,5740,0
+20250325,174900,2403802090,5740,5740,5740,5740,0
+20250325,174800,2403802090,5740,5740,5740,5740,0
+20250325,174700,2403802090,5740,5740,5740,5740,0
+20250325,174600,2403802090,5740,5740,5740,5740,0
+20250325,174500,2403802090,5740,5740,5740,5740,0
+20250325,174400,2403802090,5740,5740,5740,5740,0
+20250325,174300,2403802090,5740,5740,5740,5740,0
+20250325,174200,2403802090,5740,5740,5740,5740,0
+20250325,174100,2403802090,5740,5740,5740,5740,0
+20250325,174000,2403802090,5740,5740,5740,5740,0
+20250325,173900,2403802090,5740,5740,5740,5740,0
+20250325,173800,2403802090,5740,5740,5740,5740,0
+20250325,173700,2403802090,5740,5740,5740,5740,0
+20250325,173600,2403802090,5740,5740,5740,5740,0
+20250325,173500,2403802090,5740,5740,5740,5740,0
+20250325,173400,2403802090,5740,5740,5740,5740,1007
+20250325,173300,2403802090,5740,5740,5740,5740,0
+20250325,173200,2403802090,5740,5740,5740,5740,0
+20250325,173100,2403802090,5740,5740,5740,5740,0
+20250325,173000,2403802090,5740,5740,5740,5740,0
+20250325,172900,2403802090,5740,5740,5740,5740,0
+20250325,172800,2403802090,5740,5740,5740,5740,0
+20250325,172700,2403802090,5740,5740,5740,5740,0
+20250325,172600,2403802090,5740,5740,5740,5740,0
+20250325,172500,2403802090,5740,5740,5740,5740,0
+20250325,172400,2403802090,5740,5740,5740,5740,0
+20250325,172300,2403802090,5740,5740,5740,5740,0
+20250325,172200,2403802090,5740,5740,5740,5740,0
+20250325,172100,2403802090,5740,5740,5740,5740,0
+20250325,172000,2403802090,5740,5740,5740,5740,0
+20250325,171900,2403802090,5740,5740,5740,5740,0
+20250325,171800,2403802090,5740,5740,5740,5740,0
+20250325,171700,2403802090,5740,5740,5740,5740,0
+20250325,171600,2403802090,5740,5740,5740,5740,0
+20250325,171500,2403802090,5740,5740,5740,5740,0
+20250325,171400,2403802090,5740,5740,5740,5740,0
+20250325,171300,2403802090,5740,5740,5740,5740,0
+20250325,171200,2403802090,5740,5740,5740,5740,0
+20250325,171100,2403802090,5740,5740,5740,5740,0
+20250325,171000,2403802090,5740,5740,5740,5740,0
+20250325,170900,2403802090,5740,5740,5740,5740,0
+20250325,170800,2403802090,5740,5740,5740,5740,0
+20250325,170700,2403802090,5740,5740,5740,5740,0
+20250325,170600,2403802090,5740,5740,5740,5740,0
+20250325,170500,2403802090,5740,5740,5740,5740,0
+20250325,170400,2403802090,5740,5740,5740,5740,1007
+20250325,170300,2403802090,5740,5740,5740,5740,0
+20250325,170200,2403802090,5740,5740,5740,5740,0
+20250325,170100,2403802090,5740,5740,5740,5740,0
+20250325,170000,2403802090,5740,5740,5740,5740,0
+20250325,165900,2403802090,5740,5740,5740,5740,0
+20250325,165800,2403802090,5740,5740,5740,5740,0
+20250325,165700,2403802090,5740,5740,5740,5740,0
+20250325,165600,2403802090,5740,5740,5740,5740,0
+20250325,165500,2403802090,5740,5740,5740,5740,0
+20250325,165400,2403802090,5740,5740,5740,5740,0
+20250325,165300,2403802090,5740,5740,5740,5740,0
+20250325,165200,2403802090,5740,5740,5740,5740,0
+20250325,165100,2403802090,5740,5740,5740,5740,0
+20250325,165000,2403802090,5740,5740,5740,5740,0
+20250325,164900,2403802090,5740,5740,5740,5740,0
+20250325,164800,2403802090,5740,5740,5740,5740,0
+20250325,164700,2403802090,5740,5740,5740,5740,0
+20250325,164600,2403802090,5740,5740,5740,5740,0
+20250325,164500,2403802090,5740,5740,5740,5740,0
+20250325,164400,2403802090,5740,5740,5740,5740,0
+20250325,164300,2403802090,5740,5740,5740,5740,0
+20250325,164200,2403802090,5740,5740,5740,5740,0
+20250325,164100,2403802090,5740,5740,5740,5740,0
+20250325,164000,2403802090,5740,5740,5740,5740,0
+20250325,163900,2403802090,5740,5740,5740,5740,0
+20250325,163800,2403802090,5740,5740,5740,5740,0
+20250325,163700,2403802090,5740,5740,5740,5740,0
+20250325,163600,2403802090,5740,5740,5740,5740,0
+20250325,163500,2403802090,5740,5740,5740,5740,0
+20250325,163400,2403802090,5740,5740,5740,5740,1007
+20250325,163300,2403802090,5740,5740,5740,5740,0
+20250325,163200,2403802090,5740,5740,5740,5740,0
+20250325,163100,2403802090,5740,5740,5740,5740,0
+20250325,163000,2403802090,5740,5740,5740,5740,0
+20250325,162900,2403802090,5740,5740,5740,5740,0
+20250325,162800,2403802090,5740,5740,5740,5740,0
+20250325,162700,2403802090,5740,5740,5740,5740,0
+20250325,162600,2403802090,5740,5740,5740,5740,0
+20250325,162500,2403802090,5740,5740,5740,5740,0
+20250325,162400,2403802090,5740,5740,5740,5740,0
+20250325,162300,2403802090,5740,5740,5740,5740,0
+20250325,162200,2403802090,5740,5740,5740,5740,0
+20250325,162100,2403802090,5740,5740,5740,5740,0
+20250325,162000,2403802090,5740,5740,5740,5740,0
+20250325,161900,2403802090,5740,5740,5740,5740,0
+20250325,161800,2403802090,5740,5740,5740,5740,0
+20250325,161700,2403802090,5740,5740,5740,5740,0
+20250325,161600,2403802090,5740,5740,5740,5740,0
+20250325,161500,2403802090,5740,5740,5740,5740,0
+20250325,161400,2403802090,5740,5740,5740,5740,0
+20250325,161300,2403802090,5740,5740,5740,5740,0
+20250325,161200,2403802090,5740,5740,5740,5740,0
+20250325,161100,2403802090,5740,5740,5740,5740,0
+20250325,161000,2403802090,5740,5740,5740,5740,0
+20250325,160900,2403802090,5740,5740,5740,5740,0
+20250325,160800,2403802090,5740,5740,5740,5740,0
+20250325,160700,2403802090,5740,5740,5740,5740,0
+20250325,160600,2403802090,5740,5740,5740,5740,0
+20250325,160500,2403802090,5740,5740,5740,5740,0
+20250325,160400,2403802090,5740,5740,5740,5740,1007
+20250325,160300,2403802090,5740,5740,5740,5740,0
+20250325,160200,2403802090,5740,5740,5740,5740,0
+20250325,160100,2403802090,5740,5740,5740,5740,0
+20250325,160000,2403802090,5740,5740,5740,5740,0
+20250325,155900,2403802090,5740,5740,5740,5740,0
+20250325,155800,2403802090,5740,5740,5740,5740,0
+20250325,155700,2403802090,5740,5740,5740,5740,0
+20250325,155600,2403802090,5740,5740,5740,5740,0
+20250325,155500,2403802090,5740,5740,5740,5740,0
+20250325,155400,2403802090,5740,5740,5740,5740,0
+20250325,155300,2403802090,5740,5740,5740,5740,0
+20250325,155200,2403802090,5740,5740,5740,5740,0
+20250325,155100,2403802090,5740,5740,5740,5740,0
+20250325,155000,2403802090,5740,5740,5740,5740,0
+20250325,154900,2403802090,5740,5740,5740,5740,0
+20250325,154800,2403802090,5740,5740,5740,5740,0
+20250325,154700,2403802090,5740,5740,5740,5740,0
+20250325,154600,2403802090,5740,5740,5740,5740,0
+20250325,154500,2403802090,5740,5740,5740,5740,0
+20250325,154400,2403802090,5740,5740,5740,5740,0
+20250325,154300,2403802090,5740,5740,5740,5740,0
+20250325,154200,2403802090,5740,5740,5740,5740,0
+20250325,154100,2403802090,5740,5740,5740,5740,0
+20250325,154000,2403802090,5740,5740,5740,5740,0
+20250325,153900,2403802090,5740,5740,5740,5740,0
+20250325,153800,2403802090,5740,5740,5740,5740,0
+20250325,153700,2403802090,5740,5740,5740,5740,0
+20250325,153600,2403802090,5740,5740,5740,5740,0
+20250325,153500,2403802090,5740,5740,5740,5740,0
+20250325,153400,2403802090,5740,5740,5740,5740,1007
+20250325,153300,2403802090,5740,5740,5740,5740,0
+20250325,153200,2403802090,5740,5740,5740,5740,0
+20250325,153100,2403802090,5740,5740,5740,5740,0
+20250325,153000,2403802090,5740,5740,5740,5740,1007
+20250325,152900,2398021910,5750,5750,5750,5750,0
+20250325,152800,2398021910,5750,5750,5750,5750,0
+20250325,152700,2398021910,5750,5750,5750,5750,0
+20250325,152600,2398021910,5750,5750,5750,5750,0
+20250325,152500,2398021910,5750,5750,5750,5750,0
+20250325,152400,2398021910,5750,5750,5750,5750,0
+20250325,152300,2398021910,5750,5750,5750,5750,0
+20250325,152200,2398021910,5750,5750,5750,5750,0
+20250325,152100,2398021910,5750,5750,5750,5750,0
+20250325,152000,2398021910,5750,5750,5750,5750,0
+20250325,151900,2398021910,5750,5740,5750,5730,2438
+20250325,151800,2384046580,5730,5730,5740,5730,2186
+20250325,151700,2371518650,5730,5740,5750,5730,2014
+20250325,151600,2359969635,5740,5740,5750,5740,2547
+20250325,151500,2345349845,5740,5740,5750,5740,3191
+20250325,151400,2327033355,5740,5740,5740,5740,2426
+20250325,151300,2313108115,5740,5740,5750,5740,2364
+20250325,151200,2299538745,5740,5740,5750,5740,3434
+20250325,151100,2279827565,5740,5740,5750,5740,3288
+20250325,151000,2260953165,5740,5740,5745,5740,2244
+20250325,150900,2248072105,5740,5750,5750,5740,11662
+20250325,150800,2181108125,5750,5750,5760,5750,2103
+20250325,150700,2169015735,5750,5750,5760,5750,2290
+20250325,150600,2155848155,5760,5750,5760,5750,2063
+20250325,150500,2143985885,5750,5750,5760,5750,2245
+20250325,150400,2131077045,5750,5750,5750,5750,3132
+20250325,150300,2113068045,5760,5750,5760,5750,1770
+20250325,150200,2102890345,5750,5740,5760,5740,3453
+20250325,150100,2083045805,5740,5740,5740,5740,2115
+20250325,150000,2070905705,5740,5750,5750,5740,2665
+20250325,145900,2055607105,5740,5740,5740,5740,547
+20250325,145800,2052467325,5740,5750,5750,5740,561
+20250325,145700,2049247035,5750,5750,5750,5750,262
+20250325,145600,2047740535,5750,5750,5750,5740,569
+20250325,145500,2044474255,5740,5750,5750,5740,550
+20250325,145400,2041317225,5740,5740,5750,5740,549
+20250325,145300,2038165955,5740,5750,5750,5740,1995
+20250325,145200,2026700175,5750,5760,5760,5750,18668
+20250325,145100,1919359075,5750,5760,5760,5750,556
+20250325,145000,1916161950,5750,5750,5750,5750,1024
+20250325,144900,1910273950,5740,5750,5750,5740,3963
+20250325,144800,1887524440,5740,5750,5750,5740,549
+20250325,144700,1884373160,5740,5740,5740,5740,547
+20250325,144600,1881233380,5740,5740,5750,5740,1111
+20250325,144500,1874856070,5740,5740,5740,5740,546
+20250325,144400,1871722030,5740,5740,5740,5740,547
+20250325,144300,1868582250,5750,5740,5750,5740,548
+20250325,144200,1865436720,5750,5740,5750,5740,558
+20250325,144100,1862233690,5740,5740,5740,5740,547
+20250325,144000,1859093910,5750,5740,5750,5740,587
+20250325,143900,1855724130,5750,5740,5750,5740,548
+20250325,143800,1852578600,5750,5740,5750,5740,751
+20250325,143700,1848265810,5750,5750,5750,5750,1423
+20250325,143600,1840083560,5740,5740,5740,5740,547
+20250325,143500,1836943780,5740,5740,5740,5740,560
+20250325,143400,1833729380,5740,5740,5740,5740,547
+20250325,143300,1830589600,5740,5740,5740,5740,547
+20250325,143200,1827449820,5740,5740,5740,5740,547
+20250325,143100,1824310040,5740,5740,5740,5740,546
+20250325,143000,1821176000,5740,5740,5740,5740,547
+20250325,142900,1818036220,5750,5740,5750,5740,551
+20250325,142800,1814873440,5740,5750,5750,5740,558
+20250325,142700,1811670410,5750,5740,5750,5740,548
+20250325,142600,1808524880,5740,5740,5740,5740,547
+20250325,142500,1805385100,5740,5750,5750,5730,31407
+20250325,142400,1625064540,5750,5750,5750,5750,546
+20250325,142300,1621925040,5750,5750,5750,5750,724
+20250325,142200,1617762040,5750,5750,5750,5750,547
+20250325,142100,1614616790,5760,5750,5760,5750,647
+20250325,142000,1610895540,5750,5750,5750,5750,547
+20250325,141900,1607750290,5760,5750,5760,5740,1115
+20250325,141800,1601344500,5750,5750,5750,5740,2119
+20250325,141700,1589163240,5740,5750,5750,5740,2574
+20250325,141600,1574368200,5750,5760,5760,5750,3326
+20250325,141500,1555243660,5750,5750,5750,5750,33612
+20250325,141400,1361974660,5750,5750,5750,5750,547
+20250325,141300,1358829410,5750,5750,5750,5750,547
+20250325,141200,1355684160,5760,5760,5760,5760,91
+20250325,141100,1355160000,5760,5760,5760,5760,547
+20250325,141000,1352009280,5760,5760,5770,5760,1396
+20250325,140900,1343968310,5760,5760,5760,5760,547
+20250325,140800,1340817590,5760,5770,5770,5760,552
+20250325,140700,1337638020,5760,5760,5760,5760,547
+20250325,140600,1334487300,5760,5760,5760,5760,547
+20250325,140500,1331336580,5760,5760,5760,5760,547
+20250325,140400,1328185860,5760,5760,5760,5760,547
+20250325,140300,1325035140,5760,5760,5760,5760,3546
+20250325,140200,1304610180,5750,5760,5760,5750,1092
+20250325,140100,1298330180,5750,5750,5750,5750,547
+20250325,140000,1295184930,5750,5760,5760,5750,548
+20250325,135900,1292033920,5760,5760,5760,5760,1
+20250325,135800,1292028160,5760,5760,5760,5760,9611
+20250325,135700,1236668800,5770,5770,5770,5760,698
+20250325,135600,1232647810,5760,5760,5770,5760,602
+20250325,135500,1229180180,5760,5760,5760,5760,2678
+20250325,135400,1213754900,5760,5760,5760,5760,547
+20250325,135300,1210604180,5760,5760,5760,5760,547
+20250325,135200,1207453460,5770,5770,5770,5770,500
+20250325,135100,1204568460,5760,5760,5760,5760,547
+20250325,135000,1201417740,5770,5770,5770,5770,1060
+20250325,134900,1195301540,5770,5770,5770,5760,2056
+20250325,134800,1183443880,5760,5760,5760,5760,547
+20250325,134700,1180293160,5760,5770,5770,5760,548
+20250325,134600,1177136670,5760,5770,5770,5760,1057
+20250325,134500,1171043250,5760,5760,5770,5760,1620
+20250325,134400,1161706790,5770,5760,5770,5760,1547
+20250325,134300,1152786070,5760,5760,5760,5760,546
+20250325,134200,1149641110,5760,5770,5770,5760,562
+20250325,134100,1146403890,5770,5770,5770,5770,2381
+20250325,134000,1132665520,5770,5770,5770,5770,682
+20250325,133900,1128730380,5770,5775,5775,5770,1147
+20250325,133800,1122112180,5770,5775,5775,5770,66
+20250325,133700,1121731355,5780,5780,5780,5780,9
+20250325,133600,1121679335,5770,5770,5770,5770,66
+20250325,133500,1121298515,5770,5770,5770,5770,190
+20250325,133400,1120202215,5770,5770,5770,5770,71
+20250325,133300,1119792545,5780,5770,5780,5770,44
+20250325,133200,1119538655,5770,5770,5770,5770,1040
+20250325,133100,1113537855,5770,5770,5770,5770,3553
+20250325,133000,1093037045,5780,5780,5780,5780,0
+20250325,132900,1093037045,5780,5770,5780,5770,545
+20250325,132800,1089892355,5770,5770,5770,5770,2354
+20250325,132700,1076309775,5780,5780,5780,5780,2
+20250325,132600,1076298215,5770,5770,5770,5770,200
+20250325,132500,1075144215,5770,5770,5770,5770,0
+20250325,132400,1075144215,5770,5770,5770,5770,0
+20250325,132300,1075144215,5770,5770,5770,5770,0
+20250325,132200,1075144215,5770,5780,5780,5770,101
+20250325,132100,1074560445,5780,5780,5780,5780,101
+20250325,132000,1073976665,5770,5775,5775,5770,87
+20250325,131900,1073474650,5780,5780,5780,5780,532
+20250325,131800,1070399690,5780,5780,5780,5780,95
+20250325,131700,1069850590,5770,5770,5770,5770,84
+20250325,131600,1069365910,5770,5770,5770,5770,1000
+20250325,131500,1063595910,5780,5780,5780,5780,1
+20250325,131400,1063590130,5770,5770,5770,5770,51
+20250325,131300,1063295860,5770,5770,5770,5770,1000
+20250325,131200,1057525860,5780,5775,5780,5770,135
+20250325,131100,1056746050,5770,5770,5770,5770,30
+20250325,131000,1056572950,5770,5770,5770,5770,54
+20250325,130900,1056261370,5780,5780,5780,5780,23
+20250325,130800,1056128430,5780,5770,5780,5770,69
+20250325,130700,1055730290,5780,5780,5780,5780,0
+20250325,130600,1055730290,5780,5780,5780,5780,0
+20250325,130500,1055730290,5780,5780,5780,5770,84
+20250325,130400,1055245430,5770,5770,5770,5770,100
+20250325,130300,1054668430,5770,5770,5770,5770,1005
+20250325,130200,1048869580,5780,5780,5780,5780,1
+20250325,130100,1048863800,5770,5770,5770,5770,47
+20250325,130000,1048592610,5770,5770,5770,5770,0
+20250325,125900,1048592610,5770,5770,5770,5770,46
+20250325,125800,1048327190,5770,5770,5770,5770,0
+20250325,125700,1048327190,5770,5770,5770,5770,46
+20250325,125600,1048061770,5770,5770,5770,5770,0
+20250325,125500,1048061770,5770,5770,5770,5770,47
+20250325,125400,1047790580,5770,5770,5770,5770,0
+20250325,125300,1047790580,5770,5775,5775,5770,92
+20250325,125200,1047259490,5770,5770,5770,5770,0
+20250325,125100,1047259490,5770,5770,5770,5770,51
+20250325,125000,1046965220,5775,5770,5775,5770,78
+20250325,124900,1046515155,5770,5775,5775,5770,53
+20250325,124800,1046209340,5770,5770,5770,5770,0
+20250325,124700,1046209340,5770,5770,5770,5770,50
+20250325,124600,1045920840,5770,5770,5770,5770,14
+20250325,124500,1045840060,5770,5770,5770,5770,489
+20250325,124400,1043018530,5775,5775,5775,5775,0
+20250325,124300,1043018530,5775,5775,5775,5775,0
+20250325,124200,1043018530,5775,5775,5775,5775,0
+20250325,124100,1043018530,5775,5775,5775,5770,137
+20250325,124000,1042227900,5775,5775,5775,5775,0
+20250325,123900,1042227900,5775,5775,5775,5775,11
+20250325,123800,1042164375,5775,5775,5775,5775,0
+20250325,123700,1042164375,5775,5775,5775,5775,10
+20250325,123600,1042106625,5775,5775,5775,5775,0
+20250325,123500,1042106625,5775,5775,5775,5775,1
+20250325,123400,1042100850,5775,5775,5775,5775,36
+20250325,123300,1041892950,5775,5775,5775,5775,5
+20250325,123200,1041864075,5775,5775,5775,5775,13
+20250325,123100,1041789000,5775,5775,5775,5775,0
+20250325,123000,1041789000,5775,5775,5775,5775,0
+20250325,122900,1041789000,5775,5775,5775,5775,2
+20250325,122800,1041777450,5775,5775,5775,5775,15
+20250325,122700,1041690825,5775,5775,5775,5775,20
+20250325,122600,1041575325,5775,5775,5775,5775,51
+20250325,122500,1041280800,5780,5780,5780,5780,1837
+20250325,122400,1030662940,5780,5780,5785,5780,126
+20250325,122300,1029934655,5780,5780,5780,5780,360
+20250325,122200,1027853855,5780,5780,5780,5780,278
+20250325,122100,1026247015,5780,5780,5780,5780,1572
+20250325,122000,1017160855,5780,5785,5785,5780,154
+20250325,121900,1016270710,5780,5780,5780,5780,120
+20250325,121800,1015577110,5780,5780,5780,5780,868
+20250325,121700,1010560070,5780,5780,5780,5780,167
+20250325,121600,1009594810,5780,5780,5785,5780,257
+20250325,121500,1008109345,5780,5785,5785,5780,122
+20250325,121400,1007404175,5780,5780,5780,5780,418
+20250325,121300,1004988135,5780,5780,5780,5780,2201
+20250325,121200,992266355,5780,5780,5780,5780,194
+20250325,121100,991145035,5780,5780,5780,5780,146
+20250325,121000,990301155,5780,5780,5780,5780,213
+20250325,120900,989070015,5780,5780,5780,5780,281
+20250325,120800,987445835,5785,5780,5785,5780,128
+20250325,120700,986705990,5785,5780,5785,5780,239
+20250325,120600,985324545,5785,5785,5785,5785,1
+20250325,120500,985318760,5780,5785,5785,5780,231
+20250325,120400,983983575,5780,5780,5780,5780,188
+20250325,120300,982896935,5780,5780,5780,5780,331
+20250325,120200,980983755,5780,5780,5780,5780,314
+20250325,120100,979168835,5780,5780,5780,5780,1151
+20250325,120000,972516055,5780,5780,5780,5780,110
+20250325,115900,971880255,5780,5780,5780,5780,411
+20250325,115800,969504675,5780,5780,5780,5780,952
+20250325,115700,964002115,5780,5780,5780,5780,260
+20250325,115600,962499315,5780,5780,5780,5780,172
+20250325,115500,961505155,5780,5785,5785,5780,1257
+20250325,115400,954239690,5780,5780,5780,5780,250
+20250325,115300,952794690,5780,5780,5780,5780,122
+20250325,115200,952089530,5780,5780,5780,5780,1298
+20250325,115100,944587090,5780,5780,5780,5780,162
+20250325,115000,943650730,5780,5780,5780,5780,128
+20250325,114900,942910890,5780,5780,5780,5780,298
+20250325,114800,941188450,5780,5780,5780,5780,1000
+20250325,114700,935408450,5780,5780,5780,5780,243
+20250325,114600,934003910,5780,5780,5780,5780,484
+20250325,114500,931206390,5785,5780,5785,5780,184
+20250325,114400,930142620,5780,5780,5780,5780,332
+20250325,114300,928223660,5785,5780,5785,5780,259
+20250325,114200,926726570,5780,5780,5780,5780,154
+20250325,114100,925836450,5785,5780,5785,5780,348
+20250325,114000,923824410,5780,5790,5790,5780,21134
+20250325,113900,801492840,5790,5790,5790,5790,941
+20250325,113800,796044450,5790,5790,5790,5790,0
+20250325,113700,796044450,5790,5790,5790,5790,310
+20250325,113600,794249550,5790,5790,5790,5790,240
+20250325,113500,792859950,5790,5790,5790,5790,460
+20250325,113400,790196550,5790,5790,5790,5790,325
+20250325,113300,788314800,5790,5790,5790,5790,0
+20250325,113200,788314800,5790,5790,5790,5790,358
+20250325,113100,786241980,5795,5800,5800,5795,5
+20250325,113000,786212995,5790,5790,5790,5790,213
+20250325,112900,784979725,5790,5790,5790,5790,332
+20250325,112800,783057445,5790,5800,5800,5790,333
+20250325,112700,781128485,5790,5790,5790,5790,248
+20250325,112600,779692565,5790,5790,5790,5790,316
+20250325,112500,777862925,5790,5790,5790,5790,146
+20250325,112400,777017585,5790,5790,5790,5790,1183
+20250325,112300,770168015,5790,5790,5790,5790,176
+20250325,112200,769148975,5790,5795,5795,5790,321
+20250325,112100,767290360,5790,5800,5800,5790,126
+20250325,112000,766560810,5790,5790,5790,5790,124
+20250325,111900,765842850,5790,5790,5790,5790,289
+20250325,111800,764169540,5790,5790,5790,5790,1123
+20250325,111700,757667370,5790,5800,5800,5790,176
+20250325,111600,756648310,5800,5790,5800,5790,729
+20250325,111500,752422810,5790,5790,5800,5790,529
+20250325,111400,749359375,5790,5790,5790,5790,171
+20250325,111300,748369285,5790,5795,5795,5790,119
+20250325,111200,747680225,5790,5790,5790,5790,296
+20250325,111100,745966385,5790,5790,5790,5790,428
+20250325,111000,743488265,5790,5790,5790,5790,0
+20250325,110900,743488265,5790,5790,5790,5790,315
+20250325,110800,741664415,5790,5790,5790,5790,278
+20250325,110700,740054795,5800,5790,5800,5790,247
+20250325,110600,738624655,5790,5790,5790,5790,308
+20250325,110500,736841335,5790,5790,5790,5790,324
+20250325,110400,734965375,5790,5790,5790,5790,314
+20250325,110300,733147315,5790,5800,5800,5790,124
+20250325,110200,732429345,5800,5790,5800,5790,1958
+20250325,110100,721092445,5790,5790,5790,5790,0
+20250325,110000,721092445,5790,5790,5790,5790,0
+20250325,105900,721092445,5790,5790,5790,5790,0
+20250325,105800,721092445,5790,5790,5790,5790,626
+20250325,105700,717467905,5800,5800,5800,5800,801
+20250325,105600,712822105,5800,5800,5800,5800,4
+20250325,105500,712798905,5790,5790,5790,5790,0
+20250325,105400,712798905,5790,5800,5800,5790,541
+20250325,105300,709662245,5800,5790,5800,5790,890
+20250325,105200,704504145,5790,5790,5790,5790,191
+20250325,105100,703398255,5790,5790,5790,5790,306
+20250325,105000,701626515,5790,5790,5790,5790,111
+20250325,104900,700983825,5790,5790,5790,5790,211
+20250325,104800,699762135,5800,5800,5800,5800,1
+20250325,104700,699756335,5800,5800,5800,5800,350
+20250325,104600,697726335,5790,5790,5790,5790,296
+20250325,104500,696012495,5790,5790,5790,5790,126
+20250325,104400,695282955,5800,5790,5800,5790,351
+20250325,104300,693249665,5800,5800,5800,5800,135
+20250325,104200,692466665,5790,5790,5790,5790,242
+20250325,104100,691065485,5790,5790,5790,5790,302
+20250325,104000,689316905,5790,5790,5790,5790,0
+20250325,103900,689316905,5790,5790,5790,5790,0
+20250325,103800,689316905,5790,5790,5790,5790,0
+20250325,103700,689316905,5790,5790,5790,5790,0
+20250325,103600,689316905,5790,5790,5790,5790,180
+20250325,103500,688274705,5800,5800,5800,5800,0
+20250325,103400,688274705,5800,5800,5800,5800,1
+20250325,103300,688268905,5800,5800,5800,5800,649
+20250325,103200,684504705,5800,5800,5800,5800,0
+20250325,103100,684504705,5800,5810,5810,5800,6301
+20250325,103000,647945905,5810,5810,5810,5810,0
+20250325,102900,647945905,5810,5810,5810,5810,0
+20250325,102800,647945905,5810,5810,5810,5810,1000
+20250325,102700,642135905,5800,5800,5800,5800,0
+20250325,102600,642135905,5800,5800,5800,5800,416
+20250325,102500,639723105,5800,5800,5800,5800,0
+20250325,102400,639723105,5800,5790,5800,5790,6315
+20250325,102300,603097395,5790,5800,5800,5790,360
+20250325,102200,601012985,5790,5790,5790,5790,111
+20250325,102100,600370295,5800,5790,5800,5790,152
+20250325,102000,599490205,5800,5800,5800,5800,400
+20250325,101900,597170205,5790,5790,5790,5790,127
+20250325,101800,596434875,5800,5790,5800,5790,123
+20250325,101700,595722695,5800,5790,5800,5790,1112
+20250325,101600,589274215,5800,5800,5800,5800,2
+20250325,101500,589262615,5790,5790,5790,5790,0
+20250325,101400,589262615,5790,5790,5790,5790,354
+20250325,101300,587212955,5790,5790,5790,5790,124
+20250325,101200,586494995,5790,5800,5800,5790,729
+20250325,101100,582268085,5800,5800,5800,5800,0
+20250325,101000,582268085,5800,5800,5800,5800,1
+20250325,100900,582262285,5790,5790,5790,5790,0
+20250325,100800,582262285,5790,5790,5790,5790,0
+20250325,100700,582262285,5790,5790,5790,5780,5597
+20250325,100600,549857385,5780,5790,5790,5780,10196
+20250325,100500,490823665,5790,5790,5790,5790,275
+20250325,100400,489231415,5790,5790,5790,5790,245
+20250325,100300,487812865,5790,5790,5790,5790,166
+20250325,100200,486851725,5790,5790,5795,5790,383
+20250325,100100,484634085,5790,5790,5790,5790,309
+20250325,100000,482844975,5790,5790,5790,5790,282
+20250325,095900,481212195,5790,5790,5790,5790,461
+20250325,095800,478543005,5790,5790,5790,5790,268
+20250325,095700,476991285,5800,5800,5800,5800,159
+20250325,095600,476069085,5790,5790,5790,5790,0
+20250325,095500,476069085,5790,5790,5790,5790,352
+20250325,095400,474031005,5800,5800,5800,5800,3005
+20250325,095300,456602005,5800,5800,5800,5800,230
+20250325,095200,455268005,5800,5800,5800,5800,29
+20250325,095100,455099805,5790,5790,5790,5790,0
+20250325,095000,455099805,5790,5790,5790,5790,0
+20250325,094900,455099805,5790,5790,5790,5790,1824
+20250325,094800,444538845,5790,5790,5790,5790,1000
+20250325,094700,438748845,5790,5790,5790,5790,3217
+20250325,094600,420122415,5790,5790,5790,5790,100
+20250325,094500,419543415,5790,5790,5790,5790,153
+20250325,094400,418657545,5790,5790,5790,5790,0
+20250325,094300,418657545,5790,5790,5790,5790,462
+20250325,094200,415982565,5790,5790,5790,5790,699
+20250325,094100,411935355,5790,5790,5790,5790,51
+20250325,094000,411640065,5790,5790,5790,5790,2144
+20250325,093900,399226305,5790,5790,5790,5790,0
+20250325,093800,399226305,5790,5790,5790,5790,0
+20250325,093700,399226305,5790,5790,5790,5790,1814
+20250325,093600,388723245,5790,5790,5790,5790,2088
+20250325,093500,376633725,5800,5785,5800,5780,1059
+20250325,093400,370502575,5790,5790,5790,5790,2000
+20250325,093300,358922575,5790,5790,5790,5790,3
+20250325,093200,358905205,5800,5800,5800,5790,2038
+20250325,093100,347105055,5790,5790,5790,5790,541
+20250325,093000,343972665,5790,5790,5795,5790,4617
+20250325,092900,317239445,5785,5790,5790,5785,73
+20250325,092800,316817135,5790,5785,5790,5785,10
+20250325,092700,316759275,5785,5785,5785,5785,146
+20250325,092600,315914665,5790,5790,5790,5790,1
+20250325,092500,315908875,5790,5785,5790,5785,117
+20250325,092400,315232025,5790,5790,5790,5790,2772
+20250325,092300,299182145,5790,5785,5790,5780,121
+20250325,092200,298482395,5790,5780,5790,5780,767
+20250325,092100,294048600,5780,5780,5790,5780,118
+20250325,092000,293366550,5790,5780,5790,5780,1206
+20250325,091900,286385850,5780,5780,5780,5780,2005
+20250325,091800,274796950,5780,5790,5790,5780,201
+20250325,091700,273635160,5790,5790,5790,5790,1
+20250325,091600,273629370,5790,5790,5790,5780,315
+20250325,091500,271807520,5780,5790,5790,5780,14
+20250325,091400,271726560,5790,5800,5800,5790,3623
+20250325,091300,250749240,5790,5790,5790,5790,7250
+20250325,091200,208771740,5800,5800,5800,5800,0
+20250325,091100,208771740,5800,5790,5800,5790,165
+20250325,091000,207815890,5790,5800,5800,5790,1312
+20250325,090900,200216290,5800,5800,5800,5790,5283
+20250325,090800,169576020,5800,5800,5810,5790,1011
+20250325,090700,163713470,5800,5800,5820,5790,6741
+20250325,090600,124572090,5790,5800,5800,5790,222
+20250325,090500,123284500,5800,5790,5800,5780,2236
+20250325,090400,110340990,5780,5790,5800,5780,547
+20250325,090300,107174230,5800,5800,5800,5800,30
+20250325,090200,107000230,5800,5800,5800,5800,102
+20250325,090100,106408630,5800,5800,5800,5800,1
+20250325,090000,106402830,5790,5790,5790,5790,18377

001500/min/candle-20250326.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183400,1819424960,5850,5850,5850,5850,5854
+20250326,183300,1819424960,5850,5850,5850,5850,0
+20250326,183200,1819424960,5850,5850,5850,5850,0
+20250326,183100,1819424960,5850,5850,5850,5850,0
+20250326,183000,1819424960,5850,5850,5850,5850,0
+20250326,182900,1819424960,5850,5850,5850,5850,0
+20250326,182800,1819424960,5850,5850,5850,5850,0
+20250326,182700,1819424960,5850,5850,5850,5850,0
+20250326,182600,1819424960,5850,5850,5850,5850,0
+20250326,182500,1819424960,5850,5850,5850,5850,0
+20250326,182400,1819424960,5850,5850,5850,5850,0
+20250326,182300,1819424960,5850,5850,5850,5850,0
+20250326,182200,1819424960,5850,5850,5850,5850,0
+20250326,182100,1819424960,5850,5850,5850,5850,0
+20250326,182000,1819424960,5850,5850,5850,5850,0
+20250326,181900,1819424960,5850,5850,5850,5850,0
+20250326,181800,1819424960,5850,5850,5850,5850,0
+20250326,181700,1819424960,5850,5850,5850,5850,0
+20250326,181600,1819424960,5850,5850,5850,5850,0
+20250326,181500,1819424960,5850,5850,5850,5850,0
+20250326,181400,1819424960,5850,5850,5850,5850,0
+20250326,181300,1819424960,5850,5850,5850,5850,0
+20250326,181200,1819424960,5850,5850,5850,5850,0
+20250326,181100,1819424960,5850,5850,5850,5850,0
+20250326,181000,1819424960,5850,5850,5850,5850,0
+20250326,180900,1819424960,5850,5850,5850,5850,0
+20250326,180800,1819424960,5850,5850,5850,5850,0
+20250326,180700,1819424960,5850,5850,5850,5850,0
+20250326,180600,1819424960,5850,5850,5850,5850,0
+20250326,180500,1819424960,5850,5850,5850,5850,0
+20250326,180400,1819424960,5850,5850,5850,5850,5854
+20250326,180300,1819424960,5850,5850,5850,5850,0
+20250326,180200,1819424960,5850,5850,5850,5850,0
+20250326,180100,1819424960,5850,5850,5850,5850,0
+20250326,180000,1819424960,5850,5850,5850,5850,0
+20250326,175900,1819424960,5850,5850,5850,5850,0
+20250326,175800,1819424960,5850,5850,5850,5850,0
+20250326,175700,1819424960,5850,5850,5850,5850,0
+20250326,175600,1819424960,5850,5850,5850,5850,0
+20250326,175500,1819424960,5850,5850,5850,5850,0
+20250326,175400,1819424960,5850,5850,5850,5850,0
+20250326,175300,1819424960,5850,5850,5850,5850,0
+20250326,175200,1819424960,5850,5850,5850,5850,0
+20250326,175100,1819424960,5850,5850,5850,5850,0
+20250326,175000,1819424960,5850,5850,5850,5850,0
+20250326,174900,1819424960,5850,5850,5850,5850,0
+20250326,174800,1819424960,5850,5850,5850,5850,0
+20250326,174700,1819424960,5850,5850,5850,5850,0
+20250326,174600,1819424960,5850,5850,5850,5850,0
+20250326,174500,1819424960,5850,5850,5850,5850,0
+20250326,174400,1819424960,5850,5850,5850,5850,0
+20250326,174300,1819424960,5850,5850,5850,5850,0
+20250326,174200,1819424960,5850,5850,5850,5850,0
+20250326,174100,1819424960,5850,5850,5850,5850,0
+20250326,174000,1819424960,5850,5850,5850,5850,0
+20250326,173900,1819424960,5850,5850,5850,5850,0
+20250326,173800,1819424960,5850,5850,5850,5850,0
+20250326,173700,1819424960,5850,5850,5850,5850,0
+20250326,173600,1819424960,5850,5850,5850,5850,0
+20250326,173500,1819424960,5850,5850,5850,5850,0
+20250326,173400,1819424960,5850,5850,5850,5850,5854
+20250326,173300,1819424960,5850,5850,5850,5850,0
+20250326,173200,1819424960,5850,5850,5850,5850,0
+20250326,173100,1819424960,5850,5850,5850,5850,0
+20250326,173000,1819424960,5850,5850,5850,5850,0
+20250326,172900,1819424960,5850,5850,5850,5850,0
+20250326,172800,1819424960,5850,5850,5850,5850,0
+20250326,172700,1819424960,5850,5850,5850,5850,0
+20250326,172600,1819424960,5850,5850,5850,5850,0
+20250326,172500,1819424960,5850,5850,5850,5850,0
+20250326,172400,1819424960,5850,5850,5850,5850,0
+20250326,172300,1819424960,5850,5850,5850,5850,0
+20250326,172200,1819424960,5850,5850,5850,5850,0
+20250326,172100,1819424960,5850,5850,5850,5850,0
+20250326,172000,1819424960,5850,5850,5850,5850,0
+20250326,171900,1819424960,5850,5850,5850,5850,0
+20250326,171800,1819424960,5850,5850,5850,5850,0
+20250326,171700,1819424960,5850,5850,5850,5850,0
+20250326,171600,1819424960,5850,5850,5850,5850,0
+20250326,171500,1819424960,5850,5850,5850,5850,0
+20250326,171400,1819424960,5850,5850,5850,5850,0
+20250326,171300,1819424960,5850,5850,5850,5850,0
+20250326,171200,1819424960,5850,5850,5850,5850,0
+20250326,171100,1819424960,5850,5850,5850,5850,0
+20250326,171000,1819424960,5850,5850,5850,5850,0
+20250326,170900,1819424960,5850,5850,5850,5850,0
+20250326,170800,1819424960,5850,5850,5850,5850,0
+20250326,170700,1819424960,5850,5850,5850,5850,0
+20250326,170600,1819424960,5850,5850,5850,5850,0
+20250326,170500,1819424960,5850,5850,5850,5850,0
+20250326,170400,1819424960,5850,5850,5850,5850,5854
+20250326,170300,1819424960,5850,5850,5850,5850,0
+20250326,170200,1819424960,5850,5850,5850,5850,0
+20250326,170100,1819424960,5850,5850,5850,5850,0
+20250326,170000,1819424960,5850,5850,5850,5850,0
+20250326,165900,1819424960,5850,5850,5850,5850,0
+20250326,165800,1819424960,5850,5850,5850,5850,0
+20250326,165700,1819424960,5850,5850,5850,5850,0
+20250326,165600,1819424960,5850,5850,5850,5850,0
+20250326,165500,1819424960,5850,5850,5850,5850,0
+20250326,165400,1819424960,5850,5850,5850,5850,0
+20250326,165300,1819424960,5850,5850,5850,5850,0
+20250326,165200,1819424960,5850,5850,5850,5850,0
+20250326,165100,1819424960,5850,5850,5850,5850,0
+20250326,165000,1819424960,5850,5850,5850,5850,0
+20250326,164900,1819424960,5850,5850,5850,5850,0
+20250326,164800,1819424960,5850,5850,5850,5850,0
+20250326,164700,1819424960,5850,5850,5850,5850,0
+20250326,164600,1819424960,5850,5850,5850,5850,0
+20250326,164500,1819424960,5850,5850,5850,5850,0
+20250326,164400,1819424960,5850,5850,5850,5850,0
+20250326,164300,1819424960,5850,5850,5850,5850,0
+20250326,164200,1819424960,5850,5850,5850,5850,0
+20250326,164100,1819424960,5850,5850,5850,5850,0
+20250326,164000,1819424960,5850,5850,5850,5850,0
+20250326,163900,1819424960,5850,5850,5850,5850,0
+20250326,163800,1819424960,5850,5850,5850,5850,0
+20250326,163700,1819424960,5850,5850,5850,5850,0
+20250326,163600,1819424960,5850,5850,5850,5850,0
+20250326,163500,1819424960,5850,5850,5850,5850,0
+20250326,163400,1819424960,5850,5850,5850,5850,5854
+20250326,163300,1819424960,5850,5850,5850,5850,0
+20250326,163200,1819424960,5850,5850,5850,5850,0
+20250326,163100,1819424960,5850,5850,5850,5850,0
+20250326,163000,1819424960,5850,5850,5850,5850,0
+20250326,162900,1819424960,5850,5850,5850,5850,0
+20250326,162800,1819424960,5850,5850,5850,5850,0
+20250326,162700,1819424960,5850,5850,5850,5850,0
+20250326,162600,1819424960,5850,5850,5850,5850,0
+20250326,162500,1819424960,5850,5850,5850,5850,0
+20250326,162400,1819424960,5850,5850,5850,5850,0
+20250326,162300,1819424960,5850,5850,5850,5850,0
+20250326,162200,1819424960,5850,5850,5850,5850,0
+20250326,162100,1819424960,5850,5850,5850,5850,0
+20250326,162000,1819424960,5850,5850,5850,5850,0
+20250326,161900,1819424960,5850,5850,5850,5850,0
+20250326,161800,1819424960,5850,5850,5850,5850,0
+20250326,161700,1819424960,5850,5850,5850,5850,0
+20250326,161600,1819424960,5850,5850,5850,5850,0
+20250326,161500,1819424960,5850,5850,5850,5850,0
+20250326,161400,1819424960,5850,5850,5850,5850,0
+20250326,161300,1819424960,5850,5850,5850,5850,0
+20250326,161200,1819424960,5850,5850,5850,5850,0
+20250326,161100,1819424960,5850,5850,5850,5850,0
+20250326,161000,1819424960,5850,5850,5850,5850,0
+20250326,160900,1819424960,5850,5850,5850,5850,0
+20250326,160800,1819424960,5850,5850,5850,5850,0
+20250326,160700,1819424960,5850,5850,5850,5850,0
+20250326,160600,1819424960,5850,5850,5850,5850,0
+20250326,160500,1819424960,5850,5850,5850,5850,0
+20250326,160400,1819424960,5850,5850,5850,5850,5854
+20250326,160300,1819424960,5850,5850,5850,5850,0
+20250326,160200,1819424960,5850,5850,5850,5850,0
+20250326,160100,1819424960,5850,5850,5850,5850,0
+20250326,160000,1819424960,5850,5850,5850,5850,0
+20250326,155900,1819424960,5850,5850,5850,5850,0
+20250326,155800,1819424960,5850,5850,5850,5850,0
+20250326,155700,1819424960,5850,5850,5850,5850,0
+20250326,155600,1819424960,5850,5850,5850,5850,0
+20250326,155500,1819424960,5850,5850,5850,5850,0
+20250326,155400,1819424960,5850,5850,5850,5850,0
+20250326,155300,1819424960,5850,5850,5850,5850,0
+20250326,155200,1819424960,5850,5850,5850,5850,0
+20250326,155100,1819424960,5850,5850,5850,5850,0
+20250326,155000,1819424960,5850,5850,5850,5850,0
+20250326,154900,1819424960,5850,5850,5850,5850,0
+20250326,154800,1819424960,5850,5850,5850,5850,0
+20250326,154700,1819424960,5850,5850,5850,5850,0
+20250326,154600,1819424960,5850,5850,5850,5850,0
+20250326,154500,1819424960,5850,5850,5850,5850,0
+20250326,154400,1819424960,5850,5850,5850,5850,0
+20250326,154300,1819424960,5850,5850,5850,5850,0
+20250326,154200,1819424960,5850,5850,5850,5850,0
+20250326,154100,1819424960,5850,5850,5850,5850,0
+20250326,154000,1819424960,5850,5850,5850,5850,0
+20250326,153900,1819424960,5850,5850,5850,5850,0
+20250326,153800,1819424960,5850,5850,5850,5850,0
+20250326,153700,1819424960,5850,5850,5850,5850,0
+20250326,153600,1819424960,5850,5850,5850,5850,0
+20250326,153500,1819424960,5850,5850,5850,5850,0
+20250326,153400,1819424960,5850,5850,5850,5850,5854
+20250326,153300,1819424960,5850,5850,5850,5850,0
+20250326,153200,1819424960,5850,5850,5850,5850,0
+20250326,153100,1819424960,5850,5850,5850,5850,0
+20250326,153000,1819424960,5850,5850,5850,5850,5854
+20250326,152900,1785179060,5840,5840,5840,5840,0
+20250326,152800,1785179060,5840,5840,5840,5840,0
+20250326,152700,1785179060,5840,5840,5840,5840,0
+20250326,152600,1785179060,5840,5840,5840,5840,0
+20250326,152500,1785179060,5840,5840,5840,5840,0
+20250326,152400,1785179060,5840,5840,5840,5840,0
+20250326,152300,1785179060,5840,5840,5840,5840,0
+20250326,152200,1785179060,5840,5840,5840,5840,0
+20250326,152100,1785179060,5840,5840,5840,5840,0
+20250326,152000,1785179060,5840,5840,5840,5840,0
+20250326,151900,1785179060,5840,5830,5850,5830,589
+20250326,151800,1781742640,5830,5830,5830,5830,116
+20250326,151700,1781066360,5840,5840,5840,5830,5457
+20250326,151600,1749197960,5840,5840,5840,5840,0
+20250326,151500,1749197960,5840,5840,5850,5840,137
+20250326,151400,1748397510,5840,5850,5850,5840,1561
+20250326,151300,1739266270,5850,5850,5850,5850,96
+20250326,151200,1738704670,5850,5850,5850,5850,97
+20250326,151100,1738137220,5850,5850,5860,5850,165
+20250326,151000,1737171960,5850,5850,5850,5850,2075
+20250326,150900,1725033210,5860,5850,5870,5850,11529
+20250326,150800,1657473730,5850,5860,5860,5850,4131
+20250326,150700,1633306380,5860,5860,5860,5850,375
+20250326,150600,1631110260,5850,5850,5850,5850,21
+20250326,150500,1630987410,5860,5850,5860,5850,319
+20250326,150400,1629119260,5850,5850,5850,5850,6001
+20250326,150300,1594013410,5850,5850,5850,5840,1024
+20250326,150200,1588023230,5840,5850,5860,5840,373
+20250326,150100,1585841400,5850,5850,5850,5850,291
+20250326,150000,1584139050,5850,5850,5850,5850,319
+20250326,145900,1582272900,5850,5850,5850,5850,31
+20250326,145800,1582091550,5850,5840,5850,5840,239
+20250326,145700,1580694340,5840,5840,5840,5840,38
+20250326,145600,1580472420,5860,5840,5860,5840,1403
+20250326,145500,1572264200,5840,5840,5840,5840,62
+20250326,145400,1571902120,5860,5840,5860,5840,351
+20250326,145300,1569848550,5840,5840,5840,5840,34
+20250326,145200,1569649990,5860,5850,5860,5845,1992
+20250326,145100,1557996935,5850,5850,5850,5850,115
+20250326,145000,1557324185,5855,5850,5855,5850,749
+20250326,144900,1552942410,5850,5840,5850,5840,1139
+20250326,144800,1546279810,5840,5850,5850,5840,1058
+20250326,144700,1540090790,5850,5840,5850,5840,8847
+20250326,144600,1488336040,5840,5830,5850,5830,1067
+20250326,144500,1482104560,5840,5840,5850,5840,1986
+20250326,144400,1470501660,5830,5830,5830,5830,4351
+20250326,144300,1445135330,5830,5830,5830,5830,97
+20250326,144200,1444569820,5830,5840,5840,5830,141
+20250326,144100,1443746740,5840,5840,5840,5830,1249
+20250326,144000,1436453200,5830,5830,5840,5830,1054
+20250326,143900,1430298380,5830,5830,5840,5830,226
+20250326,143800,1428980790,5830,5830,5830,5830,143
+20250326,143700,1428147100,5830,5830,5830,5830,22
+20250326,143600,1428018840,5830,5830,5840,5830,137
+20250326,143500,1427219930,5830,5830,5830,5830,100
+20250326,143400,1426636930,5830,5840,5840,5830,61
+20250326,143300,1426281260,5830,5840,5840,5830,162
+20250326,143200,1425336400,5830,5830,5840,5830,443
+20250326,143100,1422752170,5830,5830,5830,5830,132
+20250326,143000,1421982610,5830,5830,5830,5830,21
+20250326,142900,1421860180,5830,5830,5830,5830,94
+20250326,142800,1421312160,5830,5830,5830,5830,0
+20250326,142700,1421312160,5830,5830,5840,5830,1220
+20250326,142600,1414188430,5840,5830,5840,5830,30
+20250326,142500,1414013440,5830,5830,5830,5830,55
+20250326,142400,1413692790,5830,5830,5830,5830,95
+20250326,142300,1413138940,5830,5830,5830,5830,120
+20250326,142200,1412439340,5840,5830,5840,5830,414
+20250326,142100,1410024710,5830,5830,5830,5830,33
+20250326,142000,1409832320,5830,5830,5840,5830,153
+20250326,141900,1408940300,5830,5830,5840,5830,54
+20250326,141800,1408625470,5840,5830,5840,5830,72
+20250326,141700,1408205210,5840,5830,5840,5830,3974
+20250326,141600,1384997770,5830,5830,5830,5830,121
+20250326,141500,1384292340,5830,5830,5830,5830,1056
+20250326,141400,1378135860,5830,5830,5830,5830,33
+20250326,141300,1377943470,5830,5830,5830,5830,26
+20250326,141200,1377791890,5830,5830,5830,5830,145
+20250326,141100,1376946540,5830,5830,5830,5830,22
+20250326,141000,1376818280,5840,5830,5840,5830,53
+20250326,140900,1376509280,5830,5830,5830,5830,88
+20250326,140800,1375996240,5830,5830,5830,5830,177
+20250326,140700,1374964330,5830,5830,5830,5830,54
+20250326,140600,1374649510,5830,5840,5840,5830,162
+20250326,140500,1373703650,5830,5830,5830,5830,81
+20250326,140400,1373231420,5830,5830,5830,5830,53
+20250326,140300,1372922430,5840,5830,5840,5830,2065
+20250326,140200,1360863480,5840,5830,5840,5830,430
+20250326,140100,1358352490,5830,5830,5830,5830,76
+20250326,140000,1357909410,5830,5830,5830,5830,54
+20250326,135900,1357594590,5830,5830,5830,5830,56
+20250326,135800,1357268110,5830,5830,5830,5830,114
+20250326,135700,1356603490,5830,5830,5830,5830,108
+20250326,135600,1355973850,5830,5830,5830,5820,4562
+20250326,135500,1329377890,5820,5820,5820,5820,166
+20250326,135400,1328411770,5820,5820,5820,5820,56
+20250326,135300,1328085850,5820,5820,5820,5820,140
+20250326,135200,1327271050,5830,5820,5830,5820,162
+20250326,135100,1326327460,5820,5820,5820,5820,52
+20250326,135000,1326024820,5820,5820,5820,5820,54
+20250326,134900,1325710540,5820,5820,5830,5820,1099
+20250326,134800,1319304360,5820,5820,5820,5820,33
+20250326,134700,1319112300,5820,5820,5820,5820,23
+20250326,134600,1318978440,5830,5820,5830,5820,1065
+20250326,134500,1312780130,5820,5820,5820,5820,86
+20250326,134400,1312279610,5820,5820,5820,5820,76
+20250326,134300,1311837290,5820,5820,5820,5820,54
+20250326,134200,1311523010,5830,5820,5830,5820,23
+20250326,134100,1311389140,5820,5820,5820,5820,102
+20250326,134000,1310795500,5820,5820,5820,5820,21
+20250326,133900,1310673280,5820,5820,5820,5820,874
+20250326,133800,1305586600,5820,5820,5820,5820,21
+20250326,133700,1305464380,5820,5820,5820,5820,128
+20250326,133600,1304719420,5820,5820,5820,5820,55
+20250326,133500,1304399320,5820,5820,5820,5820,0
+20250326,133400,1304399320,5820,5830,5830,5820,1222
+20250326,133300,1297275890,5830,5830,5830,5830,198
+20250326,133200,1296121550,5830,5830,5830,5830,105
+20250326,133100,1295509400,5830,5830,5830,5830,121
+20250326,133000,1294803970,5830,5830,5830,5830,135
+20250326,132900,1294016920,5830,5830,5830,5830,21
+20250326,132800,1293894490,5840,5840,5840,5840,81
+20250326,132700,1293421450,5830,5830,5830,5830,89
+20250326,132600,1292902580,5830,5830,5830,5830,99
+20250326,132500,1292325410,5830,5830,5840,5830,197
+20250326,132400,1291175900,5830,5830,5830,5830,22
+20250326,132300,1291047640,5830,5830,5830,5820,1741
+20250326,132200,1280897820,5820,5820,5830,5820,744
+20250326,132100,1276562240,5830,5830,5830,5830,11
+20250326,132000,1276498110,5820,5830,5830,5820,3188
+20250326,131900,1257912290,5830,5830,5830,5830,54
+20250326,131800,1257597470,5830,5830,5830,5830,78
+20250326,131700,1257142730,5830,5830,5830,5830,55
+20250326,131600,1256822080,5830,5830,5830,5830,21
+20250326,131500,1256699650,5840,5830,5840,5830,209
+20250326,131400,1255480270,5830,5830,5830,5830,55
+20250326,131300,1255159620,5830,5830,5830,5830,56
+20250326,131200,1254833140,5830,5830,5830,5830,807
+20250326,131100,1250128330,5830,5830,5840,5830,3722
+20250326,131000,1228417220,5830,5830,5830,5830,55
+20250326,130900,1228096570,5830,5820,5830,5820,1376
+20250326,130800,1220074710,5820,5830,5830,5820,337
+20250326,130700,1218110370,5820,5820,5820,5820,49
+20250326,130600,1217825190,5820,5820,5830,5820,622
+20250326,130500,1214199635,5830,5830,5830,5830,4
+20250326,130400,1214176315,5830,5830,5830,5830,54
+20250326,130300,1213861495,5830,5830,5830,5820,130
+20250326,130200,1213103805,5830,5830,5830,5830,131
+20250326,130100,1212340075,5830,5820,5830,5820,134
+20250326,130000,1211559795,5830,5830,5830,5820,229
+20250326,125900,1210224935,5820,5830,5830,5820,1310
+20250326,125800,1202587915,5830,5835,5840,5830,107
+20250326,125700,1201963260,5830,5830,5830,5830,57
+20250326,125600,1201630950,5830,5830,5830,5830,109
+20250326,125500,1200995480,5840,5830,5840,5830,1047
+20250326,125400,1194885080,5830,5820,5840,5820,7312
+20250326,125300,1152243410,5820,5820,5820,5820,55
+20250326,125200,1151923310,5820,5820,5820,5820,346
+20250326,125100,1149909590,5810,5825,5825,5810,5071
+20250326,125000,1120395870,5820,5820,5825,5820,2973
+20250326,124900,1103092010,5820,5820,5820,5820,57
+20250326,124800,1102760270,5820,5820,5820,5820,8104
+20250326,124700,1055594990,5820,5820,5820,5820,66
+20250326,124600,1055210870,5820,5820,5820,5820,55
+20250326,124500,1054890770,5820,5830,5830,5820,23
+20250326,124400,1054756900,5830,5820,5830,5820,132
+20250326,124300,1053988590,5820,5830,5830,5820,1042
+20250326,124200,1047923760,5830,5840,5840,5830,710
+20250326,124100,1043784380,5820,5830,5830,5820,83
+20250326,124000,1043300650,5830,5820,5830,5820,97
+20250326,123900,1042735830,5830,5830,5830,5830,5192
+20250326,123800,1012466470,5830,5820,5830,5820,37
+20250326,123700,1012250980,5820,5820,5820,5820,136
+20250326,123600,1011459460,5820,5820,5820,5820,24
+20250326,123500,1011319780,5820,5820,5820,5820,164
+20250326,123400,1010365300,5820,5820,5820,5820,22
+20250326,123300,1010237260,5820,5820,5820,5820,1280
+20250326,123200,1002787660,5810,5810,5820,5810,85
+20250326,123100,1002293800,5820,5810,5820,5810,1499
+20250326,123000,993569830,5810,5810,5810,5810,79
+20250326,122900,993110840,5810,5810,5810,5810,48
+20250326,122800,992831960,5820,5810,5820,5810,62
+20250326,122700,992471730,5810,5820,5820,5810,1140
+20250326,122600,985837140,5810,5810,5810,5810,54
+20250326,122500,985523400,5810,5810,5810,5810,84
+20250326,122400,985035360,5810,5810,5810,5810,55
+20250326,122300,984715810,5820,5820,5820,5820,407
+20250326,122200,982347070,5820,5820,5820,5820,134
+20250326,122100,981567190,5820,5820,5820,5820,88
+20250326,122000,981055030,5820,5820,5820,5820,21
+20250326,121900,980932810,5820,5830,5830,5810,2164
+20250326,121800,968337550,5820,5820,5820,5820,108
+20250326,121700,967708990,5820,5820,5820,5820,255
+20250326,121600,966224890,5820,5820,5820,5820,1057
+20250326,121500,960073150,5820,5820,5820,5820,2088
+20250326,121400,947920990,5810,5810,5810,5810,49
+20250326,121300,947636300,5810,5810,5810,5810,98
+20250326,121200,947066920,5820,5820,5820,5820,10
+20250326,121100,947008720,5820,5820,5820,5820,167
+20250326,121000,946036780,5820,5810,5820,5810,2037
+20250326,120900,934185875,5810,5810,5810,5810,0
+20250326,120800,934185875,5810,5810,5810,5810,0
+20250326,120700,934185875,5810,5810,5810,5810,0
+20250326,120600,934185875,5810,5810,5810,5810,27
+20250326,120500,934029005,5810,5810,5810,5810,1
+20250326,120400,934023195,5815,5815,5815,5815,0
+20250326,120300,934023195,5815,5820,5820,5815,52
+20250326,120200,933720805,5820,5830,5830,5820,204
+20250326,120100,932533515,5820,5820,5820,5820,0
+20250326,120000,932533515,5820,5820,5820,5820,170
+20250326,115900,931544115,5820,5820,5820,5820,119
+20250326,115800,930851535,5820,5820,5820,5820,29
+20250326,115700,930682755,5820,5820,5820,5820,1132
+20250326,115600,924094515,5820,5820,5820,5820,200
+20250326,115500,922930515,5820,5820,5820,5820,36
+20250326,115400,922720995,5820,5820,5820,5820,49
+20250326,115300,922435815,5830,5830,5830,5830,2974
+20250326,115200,905097395,5810,5810,5810,5810,0
+20250326,115100,905097395,5810,5810,5810,5810,29
+20250326,115000,904928905,5820,5820,5820,5820,1755
+20250326,114900,894714805,5830,5810,5830,5810,10405
+20250326,114800,834190015,5810,5810,5810,5810,1156
+20250326,114700,827473655,5810,5810,5810,5810,155
+20250326,114600,826573105,5820,5810,5820,5810,232
+20250326,114500,825225175,5810,5810,5810,5810,2000
+20250326,114400,813605175,5820,5820,5820,5820,0
+20250326,114300,813605175,5820,5820,5820,5810,345
+20250326,114200,811597565,5810,5810,5810,5810,0
+20250326,114100,811597565,5810,5810,5810,5810,1000
+20250326,114000,805787565,5810,5810,5810,5810,2200
+20250326,113900,793005565,5810,5810,5810,5810,35
+20250326,113800,792802215,5810,5810,5810,5810,414
+20250326,113700,790396875,5810,5810,5810,5810,1
+20250326,113600,790391065,5820,5810,5820,5810,229
+20250326,113500,789058575,5820,5820,5820,5820,60
+20250326,113400,788709375,5820,5810,5820,5810,3608
+20250326,113300,767719630,5810,5810,5810,5810,116
+20250326,113200,767045670,5810,5810,5810,5810,37
+20250326,113100,766830700,5810,5810,5810,5810,87
+20250326,113000,766325230,5820,5820,5820,5810,73
+20250326,112900,765900870,5820,5800,5820,5800,12931
+20250326,112800,690746090,5800,5800,5800,5800,29
+20250326,112700,690577890,5810,5810,5810,5810,0
+20250326,112600,690577890,5810,5810,5810,5810,0
+20250326,112500,690577890,5810,5810,5810,5810,100
+20250326,112400,689996890,5800,5800,5800,5790,10639
+20250326,112300,628291030,5800,5800,5800,5800,0
+20250326,112200,628291030,5800,5800,5800,5800,110
+20250326,112100,627653030,5800,5800,5800,5800,86
+20250326,112000,627154230,5800,5800,5800,5800,31
+20250326,111900,626974430,5800,5800,5800,5800,1
+20250326,111800,626968630,5800,5800,5800,5800,0
+20250326,111700,626968630,5800,5810,5810,5800,39
+20250326,111600,626742420,5800,5800,5800,5800,1530
+20250326,111500,617868420,5810,5800,5810,5800,101
+20250326,111400,617281700,5800,5805,5805,5800,169
+20250326,111300,616301450,5800,5800,5800,5800,27
+20250326,111200,616144850,5805,5805,5805,5805,10
+20250326,111100,616086800,5805,5805,5805,5805,51
+20250326,111000,615790745,5805,5805,5805,5805,13
+20250326,110900,615715280,5800,5800,5800,5800,37
+20250326,110800,615500680,5810,5805,5810,5805,2893
+20250326,110700,598692850,5810,5810,5810,5810,3
+20250326,110600,598675420,5810,5810,5810,5810,284
+20250326,110500,597025380,5800,5800,5800,5800,27
+20250326,110400,596868780,5800,5800,5800,5800,1
+20250326,110300,596862980,5800,5810,5810,5800,449
+20250326,110200,594257780,5810,5800,5810,5800,293
+20250326,110100,592558180,5800,5800,5800,5800,85
+20250326,110000,592065180,5800,5800,5800,5795,1681
+20250326,105900,582317380,5800,5800,5800,5800,210
+20250326,105800,581099380,5800,5800,5800,5800,32
+20250326,105700,580913780,5800,5800,5810,5800,124
+20250326,105600,580193910,5800,5810,5810,5800,1128
+20250326,105500,573651230,5810,5800,5810,5800,7270
+20250326,105400,531412540,5800,5800,5800,5800,2033
+20250326,105300,519621140,5800,5800,5800,5800,4484
+20250326,105200,493613940,5790,5790,5790,5790,0
+20250326,105100,493613940,5790,5790,5790,5790,0
+20250326,105000,493613940,5790,5795,5795,5790,32
+20250326,104900,493428635,5790,5800,5800,5790,2801
+20250326,104800,477210835,5790,5790,5790,5790,0
+20250326,104700,477210835,5790,5790,5790,5790,0
+20250326,104600,477210835,5790,5795,5800,5790,87
+20250326,104500,476706850,5795,5795,5795,5795,51
+20250326,104400,476411305,5790,5790,5790,5790,1
+20250326,104300,476405515,5790,5790,5790,5790,0
+20250326,104200,476405515,5790,5790,5800,5790,3455
+20250326,104100,456395385,5785,5780,5785,5780,101
+20250326,104000,455811105,5790,5780,5790,5780,299
+20250326,103900,454080255,5770,5770,5770,5770,32
+20250326,103800,453895615,5780,5780,5780,5780,3227
+20250326,103700,435243555,5790,5790,5790,5790,0
+20250326,103600,435243555,5790,5790,5790,5790,30
+20250326,103500,435069855,5790,5780,5790,5780,37
+20250326,103400,434855960,5780,5780,5780,5780,1
+20250326,103300,434850180,5780,5780,5780,5780,0
+20250326,103200,434850180,5780,5780,5780,5780,0
+20250326,103100,434850180,5780,5780,5780,5780,137
+20250326,103000,434058320,5785,5785,5785,5780,148
+20250326,102900,433202390,5780,5780,5780,5780,0
+20250326,102800,433202390,5780,5780,5780,5780,0
+20250326,102700,433202390,5780,5780,5780,5780,28
+20250326,102600,433040550,5780,5780,5780,5780,1
+20250326,102500,433034770,5780,5780,5780,5780,0
+20250326,102400,433034770,5780,5780,5780,5780,0
+20250326,102300,433034770,5780,5790,5800,5780,3084
+20250326,102200,415178720,5790,5790,5800,5790,7961
+20250326,102100,369073070,5780,5780,5780,5780,0
+20250326,102000,369073070,5780,5780,5780,5780,1186
+20250326,101900,362217990,5770,5780,5780,5770,4033
+20250326,101800,338907580,5790,5780,5790,5780,10102
+20250326,101700,280505640,5770,5770,5770,5770,3000
+20250326,101600,263195640,5770,5770,5770,5770,39
+20250326,101500,262970610,5770,5770,5770,5770,80
+20250326,101400,262509010,5780,5780,5780,5780,0
+20250326,101300,262509010,5780,5780,5780,5780,20
+20250326,101200,262393410,5780,5780,5780,5770,287
+20250326,101100,260734810,5780,5780,5780,5780,20
+20250326,101000,260619210,5770,5770,5770,5770,4039
+20250326,100900,237314180,5770,5770,5770,5770,3807
+20250326,100800,215347790,5760,5760,5760,5760,38
+20250326,100700,215128910,5770,5770,5770,5770,566
+20250326,100600,211863090,5760,5760,5760,5750,4451
+20250326,100500,186237870,5760,5760,5760,5760,50
+20250326,100400,185949870,5750,5750,5750,5750,5862
+20250326,100300,152243370,5750,5750,5750,5750,50
+20250326,100200,151955870,5750,5750,5750,5750,0
+20250326,100100,151955870,5750,5760,5760,5750,61
+20250326,100000,151604620,5750,5750,5750,5750,36
+20250326,095900,151397620,5760,5755,5760,5755,1000
+20250326,095800,145637870,5750,5750,5750,5750,0
+20250326,095700,145637870,5750,5750,5750,5750,29
+20250326,095600,145471120,5755,5760,5760,5755,50
+20250326,095500,145183270,5760,5760,5760,5760,0
+20250326,095400,145183270,5760,5760,5760,5760,175
+20250326,095300,144175270,5750,5750,5750,5750,35
+20250326,095200,143974020,5750,5770,5770,5750,2073
+20250326,095100,132048990,5760,5760,5760,5760,395
+20250326,095000,129773790,5760,5760,5760,5760,0
+20250326,094900,129773790,5760,5770,5770,5760,333
+20250326,094800,127852680,5770,5770,5770,5770,1
+20250326,094700,127846910,5760,5760,5760,5760,0
+20250326,094600,127846910,5760,5760,5760,5760,1
+20250326,094500,127841150,5760,5760,5760,5760,1034
+20250326,094400,121885310,5760,5760,5760,5760,11
+20250326,094300,121821950,5760,5760,5760,5760,22
+20250326,094200,121695230,5760,5760,5760,5760,8
+20250326,094100,121649150,5750,5750,5750,5750,30
+20250326,094000,121476650,5750,5750,5750,5750,1
+20250326,093900,121470900,5750,5750,5750,5750,0
+20250326,093800,121470900,5750,5750,5750,5750,135
+20250326,093700,120694650,5750,5750,5750,5750,0
+20250326,093600,120694650,5750,5760,5760,5750,1628
+20250326,093500,111332380,5770,5770,5770,5770,10
+20250326,093400,111274680,5760,5770,5770,5760,89
+20250326,093300,110761940,5770,5770,5770,5770,19
+20250326,093200,110652310,5770,5770,5770,5770,192
+20250326,093100,109544470,5770,5760,5770,5760,1820
+20250326,093000,99061000,5760,5760,5770,5760,714
+20250326,092900,94948320,5760,5760,5760,5760,529
+20250326,092800,91901280,5760,5760,5760,5760,55
+20250326,092700,91584480,5760,5760,5760,5760,15
+20250326,092600,91498080,5760,5760,5760,5750,176
+20250326,092500,90484580,5760,5760,5760,5760,213
+20250326,092400,89257700,5760,5760,5760,5760,223
+20250326,092300,87973220,5760,5760,5760,5750,70
+20250326,092200,87570220,5760,5760,5760,5750,153
+20250326,092100,86689320,5760,5760,5760,5750,708
+20250326,092000,82611250,5760,5760,5760,5760,117
+20250326,091900,81937330,5760,5750,5760,5750,1538
+20250326,091800,73078720,5760,5760,5760,5760,14
+20250326,091700,72998080,5760,5760,5760,5760,16
+20250326,091600,72905920,5750,5760,5760,5750,18
+20250326,091500,72802320,5760,5760,5760,5750,69
+20250326,091400,72405230,5760,5760,5760,5760,13
+20250326,091300,72330350,5760,5750,5760,5750,2260
+20250326,091200,59335240,5750,5750,5750,5750,603
+20250326,091100,55867990,5750,5750,5750,5740,1199
+20250326,091000,48974030,5750,5750,5750,5750,1271
+20250326,090900,41665780,5750,5750,5750,5750,1046
+20250326,090800,35651280,5750,5750,5750,5750,1014
+20250326,090700,29820780,5750,5750,5750,5740,58
+20250326,090600,29487650,5740,5750,5750,5740,13
+20250326,090500,29412910,5750,5750,5750,5750,26
+20250326,090400,29263410,5750,5750,5750,5750,657
+20250326,090300,25485660,5750,5740,5750,5740,30
+20250326,090200,25313450,5740,5740,5740,5740,1725
+20250326,090100,15411950,5740,5740,5750,5740,1624
+20250326,090000,6090180,5750,5740,5750,5740,1061

001500/min/candle-20250327.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183400,1741658475,5840,5840,5840,5840,6634
+20250327,183300,1741658475,5840,5840,5840,5840,0
+20250327,183200,1741658475,5840,5840,5840,5840,0
+20250327,183100,1741658475,5840,5840,5840,5840,0
+20250327,183000,1741658475,5840,5840,5840,5840,0
+20250327,182900,1741658475,5840,5840,5840,5840,0
+20250327,182800,1741658475,5840,5840,5840,5840,0
+20250327,182700,1741658475,5840,5840,5840,5840,0
+20250327,182600,1741658475,5840,5840,5840,5840,0
+20250327,182500,1741658475,5840,5840,5840,5840,0
+20250327,182400,1741658475,5840,5840,5840,5840,0
+20250327,182300,1741658475,5840,5840,5840,5840,0
+20250327,182200,1741658475,5840,5840,5840,5840,0
+20250327,182100,1741658475,5840,5840,5840,5840,0
+20250327,182000,1741658475,5840,5840,5840,5840,0
+20250327,181900,1741658475,5840,5840,5840,5840,0
+20250327,181800,1741658475,5840,5840,5840,5840,0
+20250327,181700,1741658475,5840,5840,5840,5840,0
+20250327,181600,1741658475,5840,5840,5840,5840,0
+20250327,181500,1741658475,5840,5840,5840,5840,0
+20250327,181400,1741658475,5840,5840,5840,5840,0
+20250327,181300,1741658475,5840,5840,5840,5840,0
+20250327,181200,1741658475,5840,5840,5840,5840,0
+20250327,181100,1741658475,5840,5840,5840,5840,0
+20250327,181000,1741658475,5840,5840,5840,5840,0
+20250327,180900,1741658475,5840,5840,5840,5840,0
+20250327,180800,1741658475,5840,5840,5840,5840,0
+20250327,180700,1741658475,5840,5840,5840,5840,0
+20250327,180600,1741658475,5840,5840,5840,5840,0
+20250327,180500,1741658475,5840,5840,5840,5840,0
+20250327,180400,1741658475,5840,5840,5840,5840,6634
+20250327,180300,1741658475,5840,5840,5840,5840,0
+20250327,180200,1741658475,5840,5840,5840,5840,0
+20250327,180100,1741658475,5840,5840,5840,5840,0
+20250327,180000,1741658475,5840,5840,5840,5840,0
+20250327,175900,1741658475,5840,5840,5840,5840,0
+20250327,175800,1741658475,5840,5840,5840,5840,0
+20250327,175700,1741658475,5840,5840,5840,5840,0
+20250327,175600,1741658475,5840,5840,5840,5840,0
+20250327,175500,1741658475,5840,5840,5840,5840,0
+20250327,175400,1741658475,5840,5840,5840,5840,0
+20250327,175300,1741658475,5840,5840,5840,5840,0
+20250327,175200,1741658475,5840,5840,5840,5840,0
+20250327,175100,1741658475,5840,5840,5840,5840,0
+20250327,175000,1741658475,5840,5840,5840,5840,0
+20250327,174900,1741658475,5840,5840,5840,5840,0
+20250327,174800,1741658475,5840,5840,5840,5840,0
+20250327,174700,1741658475,5840,5840,5840,5840,0
+20250327,174600,1741658475,5840,5840,5840,5840,0
+20250327,174500,1741658475,5840,5840,5840,5840,0
+20250327,174400,1741658475,5840,5840,5840,5840,0
+20250327,174300,1741658475,5840,5840,5840,5840,0
+20250327,174200,1741658475,5840,5840,5840,5840,0
+20250327,174100,1741658475,5840,5840,5840,5840,0
+20250327,174000,1741658475,5840,5840,5840,5840,0
+20250327,173900,1741658475,5840,5840,5840,5840,0
+20250327,173800,1741658475,5840,5840,5840,5840,0
+20250327,173700,1741658475,5840,5840,5840,5840,0
+20250327,173600,1741658475,5840,5840,5840,5840,0
+20250327,173500,1741658475,5840,5840,5840,5840,0
+20250327,173400,1741658475,5840,5840,5840,5840,6634
+20250327,173300,1741658475,5840,5840,5840,5840,0
+20250327,173200,1741658475,5840,5840,5840,5840,0
+20250327,173100,1741658475,5840,5840,5840,5840,0
+20250327,173000,1741658475,5840,5840,5840,5840,0
+20250327,172900,1741658475,5840,5840,5840,5840,0
+20250327,172800,1741658475,5840,5840,5840,5840,0
+20250327,172700,1741658475,5840,5840,5840,5840,0
+20250327,172600,1741658475,5840,5840,5840,5840,0
+20250327,172500,1741658475,5840,5840,5840,5840,0
+20250327,172400,1741658475,5840,5840,5840,5840,0
+20250327,172300,1741658475,5840,5840,5840,5840,0
+20250327,172200,1741658475,5840,5840,5840,5840,0
+20250327,172100,1741658475,5840,5840,5840,5840,0
+20250327,172000,1741658475,5840,5840,5840,5840,0
+20250327,171900,1741658475,5840,5840,5840,5840,0
+20250327,171800,1741658475,5840,5840,5840,5840,0
+20250327,171700,1741658475,5840,5840,5840,5840,0
+20250327,171600,1741658475,5840,5840,5840,5840,0
+20250327,171500,1741658475,5840,5840,5840,5840,0
+20250327,171400,1741658475,5840,5840,5840,5840,0
+20250327,171300,1741658475,5840,5840,5840,5840,0
+20250327,171200,1741658475,5840,5840,5840,5840,0
+20250327,171100,1741658475,5840,5840,5840,5840,0
+20250327,171000,1741658475,5840,5840,5840,5840,0
+20250327,170900,1741658475,5840,5840,5840,5840,0
+20250327,170800,1741658475,5840,5840,5840,5840,0
+20250327,170700,1741658475,5840,5840,5840,5840,0
+20250327,170600,1741658475,5840,5840,5840,5840,0
+20250327,170500,1741658475,5840,5840,5840,5840,0
+20250327,170400,1741658475,5840,5840,5840,5840,6634
+20250327,170300,1741658475,5840,5840,5840,5840,0
+20250327,170200,1741658475,5840,5840,5840,5840,0
+20250327,170100,1741658475,5840,5840,5840,5840,0
+20250327,170000,1741658475,5840,5840,5840,5840,0
+20250327,165900,1741658475,5840,5840,5840,5840,0
+20250327,165800,1741658475,5840,5840,5840,5840,0
+20250327,165700,1741658475,5840,5840,5840,5840,0
+20250327,165600,1741658475,5840,5840,5840,5840,0
+20250327,165500,1741658475,5840,5840,5840,5840,0
+20250327,165400,1741658475,5840,5840,5840,5840,0
+20250327,165300,1741658475,5840,5840,5840,5840,0
+20250327,165200,1741658475,5840,5840,5840,5840,0
+20250327,165100,1741658475,5840,5840,5840,5840,0
+20250327,165000,1741658475,5840,5840,5840,5840,0
+20250327,164900,1741658475,5840,5840,5840,5840,0
+20250327,164800,1741658475,5840,5840,5840,5840,0
+20250327,164700,1741658475,5840,5840,5840,5840,0
+20250327,164600,1741658475,5840,5840,5840,5840,0
+20250327,164500,1741658475,5840,5840,5840,5840,0
+20250327,164400,1741658475,5840,5840,5840,5840,0
+20250327,164300,1741658475,5840,5840,5840,5840,0
+20250327,164200,1741658475,5840,5840,5840,5840,0
+20250327,164100,1741658475,5840,5840,5840,5840,0
+20250327,164000,1741658475,5840,5840,5840,5840,0
+20250327,163900,1741658475,5840,5840,5840,5840,0
+20250327,163800,1741658475,5840,5840,5840,5840,0
+20250327,163700,1741658475,5840,5840,5840,5840,0
+20250327,163600,1741658475,5840,5840,5840,5840,0
+20250327,163500,1741658475,5840,5840,5840,5840,0
+20250327,163400,1741658475,5840,5840,5840,5840,6634
+20250327,163300,1741658475,5840,5840,5840,5840,0
+20250327,163200,1741658475,5840,5840,5840,5840,0
+20250327,163100,1741658475,5840,5840,5840,5840,0
+20250327,163000,1741658475,5840,5840,5840,5840,0
+20250327,162900,1741658475,5840,5840,5840,5840,0
+20250327,162800,1741658475,5840,5840,5840,5840,0
+20250327,162700,1741658475,5840,5840,5840,5840,0
+20250327,162600,1741658475,5840,5840,5840,5840,0
+20250327,162500,1741658475,5840,5840,5840,5840,0
+20250327,162400,1741658475,5840,5840,5840,5840,0
+20250327,162300,1741658475,5840,5840,5840,5840,0
+20250327,162200,1741658475,5840,5840,5840,5840,0
+20250327,162100,1741658475,5840,5840,5840,5840,0
+20250327,162000,1741658475,5840,5840,5840,5840,0
+20250327,161900,1741658475,5840,5840,5840,5840,0
+20250327,161800,1741658475,5840,5840,5840,5840,0
+20250327,161700,1741658475,5840,5840,5840,5840,0
+20250327,161600,1741658475,5840,5840,5840,5840,0
+20250327,161500,1741658475,5840,5840,5840,5840,0
+20250327,161400,1741658475,5840,5840,5840,5840,0
+20250327,161300,1741658475,5840,5840,5840,5840,0
+20250327,161200,1741658475,5840,5840,5840,5840,0
+20250327,161100,1741658475,5840,5840,5840,5840,0
+20250327,161000,1741658475,5840,5840,5840,5840,0
+20250327,160900,1741658475,5840,5840,5840,5840,0
+20250327,160800,1741658475,5840,5840,5840,5840,0
+20250327,160700,1741658475,5840,5840,5840,5840,0
+20250327,160600,1741658475,5840,5840,5840,5840,0
+20250327,160500,1741658475,5840,5840,5840,5840,0
+20250327,160400,1741658475,5840,5840,5840,5840,6634
+20250327,160300,1741658475,5840,5840,5840,5840,0
+20250327,160200,1741658475,5840,5840,5840,5840,0
+20250327,160100,1741658475,5840,5840,5840,5840,0
+20250327,160000,1741658475,5840,5840,5840,5840,0
+20250327,155900,1741658475,5840,5840,5840,5840,0
+20250327,155800,1741658475,5840,5840,5840,5840,0
+20250327,155700,1741658475,5840,5840,5840,5840,0
+20250327,155600,1741658475,5840,5840,5840,5840,0
+20250327,155500,1741658475,5840,5840,5840,5840,0
+20250327,155400,1741658475,5840,5840,5840,5840,0
+20250327,155300,1741658475,5840,5840,5840,5840,0
+20250327,155200,1741658475,5840,5840,5840,5840,0
+20250327,155100,1741658475,5840,5840,5840,5840,0
+20250327,155000,1741658475,5840,5840,5840,5840,0
+20250327,154900,1741658475,5840,5840,5840,5840,0
+20250327,154800,1741658475,5840,5840,5840,5840,0
+20250327,154700,1741658475,5840,5840,5840,5840,0
+20250327,154600,1741658475,5840,5840,5840,5840,0
+20250327,154500,1741658475,5840,5840,5840,5840,0
+20250327,154400,1741658475,5840,5840,5840,5840,0
+20250327,154300,1741658475,5840,5840,5840,5840,0
+20250327,154200,1741658475,5840,5840,5840,5840,0
+20250327,154100,1741658475,5840,5840,5840,5840,0
+20250327,154000,1741658475,5840,5840,5840,5840,0
+20250327,153900,1741658475,5840,5840,5840,5840,0
+20250327,153800,1741658475,5840,5840,5840,5840,0
+20250327,153700,1741658475,5840,5840,5840,5840,0
+20250327,153600,1741658475,5840,5840,5840,5840,0
+20250327,153500,1741658475,5840,5840,5840,5840,0
+20250327,153400,1741658475,5840,5840,5840,5840,6634
+20250327,153300,1741658475,5840,5840,5840,5840,0
+20250327,153200,1741658475,5840,5840,5840,5840,0
+20250327,153100,1741658475,5840,5840,5840,5840,0
+20250327,153000,1741658475,5840,5840,5840,5840,6634
+20250327,152900,1702915915,5850,5850,5850,5850,0
+20250327,152800,1702915915,5850,5850,5850,5850,0
+20250327,152700,1702915915,5850,5850,5850,5850,0
+20250327,152600,1702915915,5850,5850,5850,5850,0
+20250327,152500,1702915915,5850,5850,5850,5850,0
+20250327,152400,1702915915,5850,5850,5850,5850,0
+20250327,152300,1702915915,5850,5850,5850,5850,0
+20250327,152200,1702915915,5850,5850,5850,5850,0
+20250327,152100,1702915915,5850,5850,5850,5850,0
+20250327,152000,1702915915,5850,5850,5850,5850,0
+20250327,151900,1702915915,5850,5830,5850,5830,108
+20250327,151800,1702285115,5840,5840,5840,5830,3405
+20250327,151700,1682426875,5840,5840,5840,5840,265
+20250327,151600,1680879275,5840,5840,5840,5840,507
+20250327,151500,1677918395,5840,5840,5840,5840,2000
+20250327,151400,1666238395,5840,5840,5850,5840,2817
+20250327,151300,1649786085,5840,5850,5850,5840,5184
+20250327,151200,1619511165,5850,5850,5850,5850,350
+20250327,151100,1617463665,5850,5850,5850,5850,0
+20250327,151000,1617463665,5850,5850,5850,5850,0
+20250327,150900,1617463665,5850,5850,5850,5850,1
+20250327,150800,1617457815,5850,5850,5850,5850,5
+20250327,150700,1617428565,5850,5850,5850,5850,752
+20250327,150600,1613029365,5850,5850,5850,5840,1212
+20250327,150500,1605941275,5850,5850,5850,5850,0
+20250327,150400,1605941275,5850,5850,5850,5850,0
+20250327,150300,1605941275,5850,5850,5850,5850,1
+20250327,150200,1605935425,5840,5850,5850,5840,4
+20250327,150100,1605912035,5850,5850,5850,5850,262
+20250327,150000,1604379335,5850,5850,5850,5850,187
+20250327,145900,1603285385,5850,5850,5850,5850,3
+20250327,145800,1603267835,5850,5850,5850,5850,1
+20250327,145700,1603261985,5850,5850,5850,5850,768
+20250327,145600,1598769185,5860,5860,5860,5860,1
+20250327,145500,1598763325,5860,5860,5860,5860,0
+20250327,145400,1598763325,5860,5860,5860,5860,5
+20250327,145300,1598734025,5860,5860,5860,5860,110
+20250327,145200,1598089425,5860,5860,5860,5860,0
+20250327,145100,1598089425,5860,5860,5860,5860,15
+20250327,145000,1598001525,5860,5860,5860,5860,0
+20250327,144900,1598001525,5860,5860,5860,5860,10
+20250327,144800,1597942925,5850,5865,5865,5850,5844
+20250327,144700,1563747100,5865,5865,5865,5865,0
+20250327,144600,1563747100,5865,5865,5870,5865,20
+20250327,144500,1563629755,5870,5870,5870,5870,0
+20250327,144400,1563629755,5870,5870,5870,5870,0
+20250327,144300,1563629755,5870,5860,5870,5860,1301
+20250327,144200,1556002885,5870,5860,5870,5855,302
+20250327,144100,1554231665,5860,5860,5860,5860,4393
+20250327,144000,1528488685,5850,5865,5865,5850,5284
+20250327,143900,1497548220,5865,5865,5865,5865,105
+20250327,143800,1496932395,5860,5860,5860,5860,0
+20250327,143700,1496932395,5860,5860,5860,5860,1003
+20250327,143600,1491054815,5860,5860,5860,5860,112
+20250327,143500,1490398495,5870,5870,5870,5870,0
+20250327,143400,1490398495,5870,5860,5870,5860,300
+20250327,143300,1488637815,5860,5860,5860,5850,1227
+20250327,143200,1481454775,5860,5860,5860,5860,92
+20250327,143100,1480915655,5860,5860,5860,5860,1001
+20250327,143000,1475049795,5860,5860,5860,5860,1000
+20250327,142900,1469189795,5860,5860,5860,5860,871
+20250327,142800,1464085735,5860,5860,5860,5860,1810
+20250327,142700,1453479135,5870,5870,5870,5870,0
+20250327,142600,1453479135,5870,5860,5870,5860,711
+20250327,142500,1449306655,5860,5860,5860,5860,390
+20250327,142400,1447021255,5870,5870,5870,5870,50
+20250327,142300,1446727755,5860,5860,5860,5860,1000
+20250327,142200,1440867755,5870,5870,5870,5870,200
+20250327,142100,1439693755,5870,5870,5870,5870,0
+20250327,142000,1439693755,5870,5870,5870,5870,1
+20250327,141900,1439687885,5870,5870,5870,5870,34
+20250327,141800,1439488305,5870,5870,5870,5870,1012
+20250327,141700,1433547865,5870,5870,5870,5870,200
+20250327,141600,1432373865,5860,5860,5860,5860,50
+20250327,141500,1432080865,5860,5865,5870,5860,2157
+20250327,141400,1419429755,5865,5865,5865,5865,318
+20250327,141300,1417564685,5865,5865,5865,5865,20
+20250327,141200,1417447385,5865,5865,5865,5865,0
+20250327,141100,1417447385,5865,5870,5870,5865,514
+20250327,141000,1414430230,5870,5865,5870,5865,131
+20250327,140900,1413661415,5865,5865,5865,5865,0
+20250327,140800,1413661415,5865,5865,5865,5865,5
+20250327,140700,1413632090,5870,5870,5870,5870,0
+20250327,140600,1413632090,5870,5870,5870,5870,0
+20250327,140500,1413632090,5870,5870,5870,5870,0
+20250327,140400,1413632090,5870,5870,5870,5870,0
+20250327,140300,1413632090,5870,5870,5870,5870,100
+20250327,140200,1413045090,5860,5860,5860,5860,0
+20250327,140100,1413045090,5860,5860,5860,5860,0
+20250327,140000,1413045090,5860,5860,5860,5860,0
+20250327,135900,1413045090,5860,5860,5860,5860,20
+20250327,135800,1412927890,5870,5870,5870,5870,0
+20250327,135700,1412927890,5870,5870,5870,5870,150
+20250327,135600,1412047390,5870,5870,5870,5870,0
+20250327,135500,1412047390,5870,5880,5880,5870,298
+20250327,135400,1410298120,5870,5870,5870,5870,11744
+20250327,135300,1341360840,5860,5860,5860,5860,0
+20250327,135200,1341360840,5860,5860,5860,5860,0
+20250327,135100,1341360840,5860,5860,5860,5860,2120
+20250327,135000,1328937640,5860,5855,5860,5855,3796
+20250327,134900,1306693215,5860,5860,5860,5860,49
+20250327,134800,1306406075,5860,5860,5860,5860,0
+20250327,134700,1306406075,5860,5860,5860,5860,22
+20250327,134600,1306277155,5860,5860,5860,5860,16
+20250327,134500,1306183395,5860,5860,5860,5860,0
+20250327,134400,1306183395,5860,5860,5860,5860,0
+20250327,134300,1306183395,5860,5860,5860,5860,66
+20250327,134200,1305796635,5860,5860,5860,5860,2017
+20250327,134100,1293977015,5860,5860,5860,5860,0
+20250327,134000,1293977015,5860,5860,5860,5860,2
+20250327,133900,1293965295,5860,5860,5860,5860,0
+20250327,133800,1293965295,5860,5860,5860,5860,1000
+20250327,133700,1288105295,5860,5860,5860,5860,0
+20250327,133600,1288105295,5860,5860,5860,5860,0
+20250327,133500,1288105295,5860,5865,5865,5860,5028
+20250327,133400,1258640990,5870,5870,5870,5870,2
+20250327,133300,1258629250,5865,5870,5870,5865,3
+20250327,133200,1258611650,5870,5870,5870,5870,0
+20250327,133100,1258611650,5870,5870,5870,5870,0
+20250327,133000,1258611650,5870,5870,5870,5870,0
+20250327,132900,1258611650,5870,5870,5870,5870,0
+20250327,132800,1258611650,5870,5870,5870,5870,10
+20250327,132700,1258552950,5870,5870,5870,5870,0
+20250327,132600,1258552950,5870,5870,5870,5870,0
+20250327,132500,1258552950,5870,5870,5870,5870,300
+20250327,132400,1256791950,5870,5870,5870,5870,0
+20250327,132300,1256791950,5870,5870,5870,5870,0
+20250327,132200,1256791950,5870,5870,5870,5860,12000
+20250327,132100,1186381950,5870,5870,5870,5870,65
+20250327,132000,1186000400,5870,5870,5870,5870,100
+20250327,131900,1185413400,5870,5870,5870,5870,0
+20250327,131800,1185413400,5870,5870,5870,5870,0
+20250327,131700,1185413400,5870,5870,5870,5870,0
+20250327,131600,1185413400,5870,5870,5870,5870,3
+20250327,131500,1185395790,5870,5865,5870,5860,259
+20250327,131400,1183877040,5860,5860,5860,5860,0
+20250327,131300,1183877040,5860,5860,5860,5860,30
+20250327,131200,1183701240,5870,5870,5870,5870,1
+20250327,131100,1183695370,5870,5870,5870,5870,3
+20250327,131000,1183677760,5870,5870,5870,5870,104
+20250327,130900,1183067280,5870,5870,5870,5870,272
+20250327,130800,1181470640,5870,5870,5870,5870,10
+20250327,130700,1181411940,5860,5860,5860,5860,0
+20250327,130600,1181411940,5860,5860,5860,5860,0
+20250327,130500,1181411940,5860,5870,5870,5860,455
+20250327,130400,1178743090,5860,5860,5860,5860,0
+20250327,130300,1178743090,5860,5860,5865,5860,215
+20250327,130200,1177483175,5860,5860,5860,5860,334
+20250327,130100,1175525935,5860,5860,5860,5860,1500
+20250327,130000,1166735935,5860,5860,5860,5860,126
+20250327,125900,1165997575,5850,5850,5850,5850,1000
+20250327,125800,1160147575,5850,5850,5850,5850,277
+20250327,125700,1158527125,5850,5850,5850,5850,0
+20250327,125600,1158527125,5850,5850,5850,5850,36
+20250327,125500,1158316525,5850,5850,5850,5850,205
+20250327,125400,1157117275,5850,5850,5850,5850,0
+20250327,125300,1157117275,5850,5850,5850,5850,0
+20250327,125200,1157117275,5850,5850,5850,5850,0
+20250327,125100,1157117275,5850,5850,5850,5850,0
+20250327,125000,1157117275,5850,5850,5850,5850,109
+20250327,124900,1156479625,5850,5850,5850,5850,0
+20250327,124800,1156479625,5850,5850,5850,5850,0
+20250327,124700,1156479625,5850,5850,5850,5850,0
+20250327,124600,1156479625,5850,5850,5850,5850,92
+20250327,124500,1155941425,5850,5850,5850,5850,0
+20250327,124400,1155941425,5850,5850,5850,5850,200
+20250327,124300,1154771425,5860,5860,5860,5860,722
+20250327,124200,1150540505,5850,5860,5860,5850,4220
+20250327,124100,1125852205,5860,5855,5860,5855,30
+20250327,124000,1125676500,5850,5850,5850,5850,0
+20250327,123900,1125676500,5850,5850,5855,5850,464
+20250327,123800,1122962075,5855,5855,5855,5855,0
+20250327,123700,1122962075,5855,5855,5855,5855,0
+20250327,123600,1122962075,5855,5855,5855,5855,0
+20250327,123500,1122962075,5855,5855,5855,5855,31
+20250327,123400,1122780570,5850,5850,5850,5850,0
+20250327,123300,1122780570,5850,5850,5850,5850,163
+20250327,123200,1121827020,5860,5860,5860,5860,0
+20250327,123100,1121827020,5860,5850,5860,5850,212
+20250327,123000,1120586780,5850,5850,5850,5850,0
+20250327,122900,1120586780,5850,5850,5850,5850,100
+20250327,122800,1120001780,5850,5850,5850,5850,0
+20250327,122700,1120001780,5850,5850,5850,5850,0
+20250327,122600,1120001780,5850,5850,5850,5850,230
+20250327,122500,1118656280,5860,5860,5860,5860,0
+20250327,122400,1118656280,5860,5860,5860,5860,5
+20250327,122300,1118626980,5850,5850,5850,5850,898
+20250327,122200,1113373680,5850,5850,5850,5850,47
+20250327,122100,1113098730,5850,5850,5850,5850,10
+20250327,122000,1113040230,5850,5850,5850,5850,2
+20250327,121900,1113028530,5850,5850,5850,5850,329
+20250327,121800,1111103880,5850,5850,5850,5850,0
+20250327,121700,1111103880,5850,5860,5860,5850,95
+20250327,121600,1110547510,5860,5860,5860,5860,0
+20250327,121500,1110547510,5860,5860,5860,5860,0
+20250327,121400,1110547510,5860,5860,5860,5860,0
+20250327,121300,1110547510,5860,5850,5860,5850,78
+20250327,121200,1110090930,5850,5850,5850,5850,0
+20250327,121100,1110090930,5850,5850,5850,5850,0
+20250327,121000,1110090930,5850,5850,5850,5850,0
+20250327,120900,1110090930,5850,5860,5860,5850,10
+20250327,120800,1110032420,5860,5860,5860,5860,12
+20250327,120700,1109962100,5860,5860,5860,5860,12
+20250327,120600,1109891780,5850,5855,5860,5850,151
+20250327,120500,1109008380,5855,5855,5855,5855,4
+20250327,120400,1108984960,5855,5855,5855,5855,8
+20250327,120300,1108938120,5850,5850,5850,5850,348
+20250327,120200,1106902320,5855,5855,5855,5855,0
+20250327,120100,1106902320,5855,5855,5855,5855,30
+20250327,120000,1106726670,5860,5860,5860,5860,20
+20250327,115900,1106609470,5860,5860,5860,5860,0
+20250327,115800,1106609470,5860,5860,5860,5860,17
+20250327,115700,1106509850,5860,5860,5860,5860,3
+20250327,115600,1106492270,5860,5860,5860,5860,0
+20250327,115500,1106492270,5860,5860,5860,5860,0
+20250327,115400,1106492270,5860,5860,5860,5860,30
+20250327,115300,1106316470,5860,5860,5860,5860,1
+20250327,115200,1106310610,5860,5860,5860,5860,0
+20250327,115100,1106310610,5860,5860,5860,5860,1
+20250327,115000,1106304750,5850,5860,5860,5850,169
+20250327,114900,1105316090,5860,5860,5860,5850,72
+20250327,114800,1104894670,5860,5860,5860,5860,3
+20250327,114700,1104877090,5860,5850,5860,5850,25
+20250327,114600,1104730640,5860,5860,5860,5860,0
+20250327,114500,1104730640,5860,5860,5860,5860,10
+20250327,114400,1104672040,5860,5860,5860,5860,518
+20250327,114300,1101636560,5860,5860,5860,5860,750
+20250327,114200,1097241560,5850,5850,5850,5850,0
+20250327,114100,1097241560,5850,5850,5850,5850,0
+20250327,114000,1097241560,5850,5850,5850,5850,0
+20250327,113900,1097241560,5850,5850,5850,5850,49
+20250327,113800,1096954910,5850,5850,5850,5850,0
+20250327,113700,1096954910,5850,5860,5860,5850,121
+20250327,113600,1096246950,5850,5850,5850,5850,2
+20250327,113500,1096235250,5850,5850,5850,5850,140
+20250327,113400,1095416250,5860,5860,5860,5860,1
+20250327,113300,1095410390,5850,5850,5850,5850,40
+20250327,113200,1095176390,5860,5860,5860,5860,0
+20250327,113100,1095176390,5860,5860,5860,5860,25
+20250327,113000,1095029890,5860,5860,5860,5860,1000
+20250327,112900,1089169890,5860,5860,5860,5860,0
+20250327,112800,1089169890,5860,5860,5860,5860,0
+20250327,112700,1089169890,5860,5860,5860,5860,0
+20250327,112600,1089169890,5860,5860,5860,5860,5
+20250327,112500,1089140590,5860,5860,5860,5860,299
+20250327,112400,1087388450,5860,5860,5860,5860,851
+20250327,112300,1082401590,5860,5870,5870,5860,5005
+20250327,112200,1053072250,5870,5870,5870,5870,1
+20250327,112100,1053066380,5860,5860,5860,5860,2189
+20250327,112000,1040238840,5860,5860,5860,5860,0
+20250327,111900,1040238840,5860,5860,5860,5860,190
+20250327,111800,1039125440,5860,5860,5860,5860,0
+20250327,111700,1039125440,5860,5860,5860,5860,0
+20250327,111600,1039125440,5860,5860,5860,5860,0
+20250327,111500,1039125440,5860,5860,5860,5860,0
+20250327,111400,1039125440,5860,5860,5860,5860,300
+20250327,111300,1037367440,5860,5870,5870,5860,201
+20250327,111200,1036189570,5860,5860,5860,5860,0
+20250327,111100,1036189570,5860,5860,5860,5860,0
+20250327,111000,1036189570,5860,5860,5860,5860,82
+20250327,110900,1035709050,5860,5860,5860,5860,3
+20250327,110800,1035691470,5860,5860,5860,5860,0
+20250327,110700,1035691470,5860,5860,5860,5860,3832
+20250327,110600,1013235950,5860,5860,5860,5860,0
+20250327,110500,1013235950,5860,5850,5860,5850,346
+20250327,110400,1011209730,5860,5860,5860,5860,94
+20250327,110300,1010658890,5860,5860,5860,5860,181
+20250327,110200,1009598230,5860,5860,5860,5860,150
+20250327,110100,1008719230,5860,5860,5860,5860,927
+20250327,110000,1003287010,5860,5860,5860,5860,2744
+20250327,105900,987207170,5860,5860,5860,5860,2201
+20250327,105800,974309310,5860,5860,5860,5860,2062
+20250327,105700,962225990,5860,5860,5860,5860,593
+20250327,105600,958751010,5850,5860,5860,5850,68
+20250327,105500,958352910,5860,5860,5860,5860,0
+20250327,105400,958352910,5860,5860,5860,5860,5003
+20250327,105300,929035330,5860,5860,5860,5860,110
+20250327,105200,928390730,5860,5860,5860,5860,73
+20250327,105100,927962950,5860,5860,5860,5860,0
+20250327,105000,927962950,5860,5860,5870,5860,6791
+20250327,104900,888167680,5860,5870,5870,5860,11
+20250327,104800,888103200,5860,5860,5860,5860,98
+20250327,104700,887528920,5870,5870,5870,5870,4030
+20250327,104600,863872820,5860,5870,5870,5860,7
+20250327,104500,863831790,5860,5860,5860,5860,104
+20250327,104400,863222350,5870,5870,5870,5870,0
+20250327,104300,863222350,5870,5870,5870,5870,1
+20250327,104200,863216480,5860,5860,5860,5860,0
+20250327,104100,863216480,5860,5860,5860,5860,0
+20250327,104000,863216480,5860,5860,5860,5860,30
+20250327,103900,863040680,5870,5870,5870,5870,2000
+20250327,103800,851300680,5860,5860,5860,5860,1018
+20250327,103700,845335200,5860,5860,5860,5860,212
+20250327,103600,844092880,5870,5870,5870,5870,5806
+20250327,103500,810011660,5870,5870,5870,5870,600
+20250327,103400,806489660,5870,5870,5870,5870,73
+20250327,103300,806061150,5870,5870,5870,5870,95
+20250327,103200,805503500,5880,5880,5880,5880,7
+20250327,103100,805462340,5870,5870,5870,5870,0
+20250327,103000,805462340,5870,5870,5870,5870,0
+20250327,102900,805462340,5870,5870,5870,5870,0
+20250327,102800,805462340,5870,5870,5870,5870,200
+20250327,102700,804288340,5880,5880,5880,5880,101
+20250327,102600,803694460,5870,5870,5870,5870,1
+20250327,102500,803688590,5870,5870,5870,5870,172
+20250327,102400,802678950,5870,5870,5870,5870,10
+20250327,102300,802620250,5870,5870,5870,5870,230
+20250327,102200,801270150,5870,5870,5870,5870,10
+20250327,102100,801211450,5870,5870,5870,5870,495
+20250327,102000,798305800,5870,5870,5870,5870,0
+20250327,101900,798305800,5870,5870,5870,5870,0
+20250327,101800,798305800,5870,5880,5880,5870,46
+20250327,101700,798035420,5870,5870,5870,5870,178
+20250327,101600,796990560,5880,5880,5880,5880,1
+20250327,101500,796984680,5870,5870,5870,5870,617
+20250327,101400,793362890,5870,5870,5870,5870,200
+20250327,101300,792188890,5870,5870,5870,5870,5420
+20250327,101200,760373490,5870,5870,5870,5870,61
+20250327,101100,760015420,5870,5870,5870,5870,1001
+20250327,101000,754139550,5870,5870,5870,5870,5841
+20250327,100900,719852880,5870,5870,5870,5870,150
+20250327,100800,718972380,5870,5870,5870,5870,5005
+20250327,100700,689593030,5870,5870,5870,5870,0
+20250327,100600,689593030,5870,5870,5870,5870,0
+20250327,100500,689593030,5870,5880,5880,5870,5974
+20250327,100400,654524650,5880,5880,5880,5870,1586
+20250327,100300,645199070,5880,5880,5880,5880,3000
+20250327,100200,627559070,5880,5880,5880,5880,21
+20250327,100100,627435590,5880,5880,5880,5880,21
+20250327,100000,627312110,5870,5870,5880,5870,249
+20250327,095900,625850370,5880,5870,5880,5870,121
+20250327,095800,625139890,5880,5880,5880,5880,21
+20250327,095700,625016410,5880,5880,5880,5870,38
+20250327,095600,624793050,5880,5880,5880,5870,85
+20250327,095500,624293760,5880,5880,5880,5880,21
+20250327,095400,624170280,5880,5870,5880,5870,109
+20250327,095300,623530350,5880,5880,5880,5880,21
+20250327,095200,623406870,5880,5880,5880,5870,2022
+20250327,095100,611517520,5880,5880,5880,5870,5608
+20250327,095000,578583830,5890,5885,5890,5880,623
+20250327,094900,574916330,5885,5890,5890,5885,21
+20250327,094800,574792690,5890,5880,5890,5880,1014
+20250327,094700,568830230,5880,5880,5890,5880,32
+20250327,094600,568641860,5890,5880,5890,5880,933
+20250327,094500,563155710,5880,5890,5890,5880,4693
+20250327,094400,535560710,5890,5890,5890,5890,39
+20250327,094300,535331000,5890,5890,5890,5890,37
+20250327,094200,535113070,5890,5890,5890,5880,1167
+20250327,094100,528239550,5890,5880,5890,5880,3101
+20250327,094000,510005250,5880,5880,5880,5880,35
+20250327,093900,509799450,5880,5880,5880,5870,3403
+20250327,093800,489793250,5880,5890,5890,5880,5021
+20250327,093700,460269660,5880,5880,5890,5880,7727
+20250327,093600,414834690,5880,5880,5880,5880,1133
+20250327,093500,408172650,5880,5880,5880,5870,537
+20250327,093400,405016090,5880,5880,5880,5870,640
+20250327,093300,401253890,5880,5880,5880,5880,15
+20250327,093200,401165690,5880,5880,5880,5870,2157
+20250327,093100,388482630,5880,5880,5880,5880,7995
+20250327,093000,341472030,5860,5880,5880,5860,67
+20250327,092900,341078520,5880,5870,5880,5870,368
+20250327,092800,338918150,5870,5880,5880,5870,14066
+20250327,092700,256348770,5870,5870,5880,5870,215
+20250327,092600,255086620,5880,5880,5880,5880,218
+20250327,092500,253804780,5880,5890,5890,5880,2172
+20250327,092400,241033060,5890,5870,5890,5870,1774
+20250327,092300,230602980,5880,5870,5880,5870,1242
+20250327,092200,223306105,5870,5870,5870,5870,326
+20250327,092100,221392485,5870,5860,5870,5860,12
+20250327,092000,221322055,5870,5880,5880,5870,5095
+20250327,091900,191386945,5880,5870,5880,5860,4091
+20250327,091800,167364395,5860,5870,5870,5860,2008
+20250327,091700,155596685,5870,5870,5870,5870,2066
+20250327,091600,143469265,5870,5860,5870,5860,4918
+20250327,091500,114616245,5860,5860,5860,5860,43
+20250327,091400,114364265,5860,5860,5860,5850,1221
+20250327,091300,107219205,5860,5860,5860,5850,258
+20250327,091200,105709685,5860,5860,5860,5850,23
+20250327,091100,105574915,5860,5870,5870,5850,1289
+20250327,091000,98016970,5870,5860,5870,5860,10376
+20250327,090900,37212410,5860,5850,5860,5850,1558
+20250327,090800,28097810,5850,5840,5850,5840,266
+20250327,090700,26542460,5840,5850,5850,5840,75
+20250327,090600,26104250,5860,5845,5860,5845,11
+20250327,090500,26039805,5830,5840,5850,5830,964
+20250327,090400,20408975,5840,5840,5840,5840,242
+20250327,090300,18995695,5840,5830,5840,5820,386
+20250327,090200,16748205,5830,5845,5850,5830,385
+20250327,090100,14503160,5850,5850,5850,5850,1001
+20250327,090000,8647310,5860,5850,5860,5850,1478

001500/min/candle-20250328.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183400,1704802645,5700,5700,5700,5700,2065
+20250328,183300,1704802645,5700,5700,5700,5700,0
+20250328,183200,1704802645,5700,5700,5700,5700,0
+20250328,183100,1704802645,5700,5700,5700,5700,0
+20250328,183000,1704802645,5700,5700,5700,5700,0
+20250328,182900,1704802645,5700,5700,5700,5700,0
+20250328,182800,1704802645,5700,5700,5700,5700,0
+20250328,182700,1704802645,5700,5700,5700,5700,0
+20250328,182600,1704802645,5700,5700,5700,5700,0
+20250328,182500,1704802645,5700,5700,5700,5700,0
+20250328,182400,1704802645,5700,5700,5700,5700,0
+20250328,182300,1704802645,5700,5700,5700,5700,0
+20250328,182200,1704802645,5700,5700,5700,5700,0
+20250328,182100,1704802645,5700,5700,5700,5700,0
+20250328,182000,1704802645,5700,5700,5700,5700,0
+20250328,181900,1704802645,5700,5700,5700,5700,0
+20250328,181800,1704802645,5700,5700,5700,5700,0
+20250328,181700,1704802645,5700,5700,5700,5700,0
+20250328,181600,1704802645,5700,5700,5700,5700,0
+20250328,181500,1704802645,5700,5700,5700,5700,0
+20250328,181400,1704802645,5700,5700,5700,5700,0
+20250328,181300,1704802645,5700,5700,5700,5700,0
+20250328,181200,1704802645,5700,5700,5700,5700,0
+20250328,181100,1704802645,5700,5700,5700,5700,0
+20250328,181000,1704802645,5700,5700,5700,5700,0
+20250328,180900,1704802645,5700,5700,5700,5700,0
+20250328,180800,1704802645,5700,5700,5700,5700,0
+20250328,180700,1704802645,5700,5700,5700,5700,0
+20250328,180600,1704802645,5700,5700,5700,5700,0
+20250328,180500,1704802645,5700,5700,5700,5700,0
+20250328,180400,1704802645,5700,5700,5700,5700,2065
+20250328,180300,1704802645,5700,5700,5700,5700,0
+20250328,180200,1704802645,5700,5700,5700,5700,0
+20250328,180100,1704802645,5700,5700,5700,5700,0
+20250328,180000,1704802645,5700,5700,5700,5700,0
+20250328,175900,1704802645,5700,5700,5700,5700,0
+20250328,175800,1704802645,5700,5700,5700,5700,0
+20250328,175700,1704802645,5700,5700,5700,5700,0
+20250328,175600,1704802645,5700,5700,5700,5700,0
+20250328,175500,1704802645,5700,5700,5700,5700,0
+20250328,175400,1704802645,5700,5700,5700,5700,0
+20250328,175300,1704802645,5700,5700,5700,5700,0
+20250328,175200,1704802645,5700,5700,5700,5700,0
+20250328,175100,1704802645,5700,5700,5700,5700,0
+20250328,175000,1704802645,5700,5700,5700,5700,0
+20250328,174900,1704802645,5700,5700,5700,5700,0
+20250328,174800,1704802645,5700,5700,5700,5700,0
+20250328,174700,1704802645,5700,5700,5700,5700,0
+20250328,174600,1704802645,5700,5700,5700,5700,0
+20250328,174500,1704802645,5700,5700,5700,5700,0
+20250328,174400,1704802645,5700,5700,5700,5700,0
+20250328,174300,1704802645,5700,5700,5700,5700,0
+20250328,174200,1704802645,5700,5700,5700,5700,0
+20250328,174100,1704802645,5700,5700,5700,5700,0
+20250328,174000,1704802645,5700,5700,5700,5700,0
+20250328,173900,1704802645,5700,5700,5700,5700,0
+20250328,173800,1704802645,5700,5700,5700,5700,0
+20250328,173700,1704802645,5700,5700,5700,5700,0
+20250328,173600,1704802645,5700,5700,5700,5700,0
+20250328,173500,1704802645,5700,5700,5700,5700,0
+20250328,173400,1704802645,5700,5700,5700,5700,2065
+20250328,173300,1704802645,5700,5700,5700,5700,0
+20250328,173200,1704802645,5700,5700,5700,5700,0
+20250328,173100,1704802645,5700,5700,5700,5700,0
+20250328,173000,1704802645,5700,5700,5700,5700,0
+20250328,172900,1704802645,5700,5700,5700,5700,0
+20250328,172800,1704802645,5700,5700,5700,5700,0
+20250328,172700,1704802645,5700,5700,5700,5700,0
+20250328,172600,1704802645,5700,5700,5700,5700,0
+20250328,172500,1704802645,5700,5700,5700,5700,0
+20250328,172400,1704802645,5700,5700,5700,5700,0
+20250328,172300,1704802645,5700,5700,5700,5700,0
+20250328,172200,1704802645,5700,5700,5700,5700,0
+20250328,172100,1704802645,5700,5700,5700,5700,0
+20250328,172000,1704802645,5700,5700,5700,5700,0
+20250328,171900,1704802645,5700,5700,5700,5700,0
+20250328,171800,1704802645,5700,5700,5700,5700,0
+20250328,171700,1704802645,5700,5700,5700,5700,0
+20250328,171600,1704802645,5700,5700,5700,5700,0
+20250328,171500,1704802645,5700,5700,5700,5700,0
+20250328,171400,1704802645,5700,5700,5700,5700,0
+20250328,171300,1704802645,5700,5700,5700,5700,0
+20250328,171200,1704802645,5700,5700,5700,5700,0
+20250328,171100,1704802645,5700,5700,5700,5700,0
+20250328,171000,1704802645,5700,5700,5700,5700,0
+20250328,170900,1704802645,5700,5700,5700,5700,0
+20250328,170800,1704802645,5700,5700,5700,5700,0
+20250328,170700,1704802645,5700,5700,5700,5700,0
+20250328,170600,1704802645,5700,5700,5700,5700,0
+20250328,170500,1704802645,5700,5700,5700,5700,0
+20250328,170400,1704802645,5700,5700,5700,5700,2065
+20250328,170300,1704802645,5700,5700,5700,5700,0
+20250328,170200,1704802645,5700,5700,5700,5700,0
+20250328,170100,1704802645,5700,5700,5700,5700,0
+20250328,170000,1704802645,5700,5700,5700,5700,0
+20250328,165900,1704802645,5700,5700,5700,5700,0
+20250328,165800,1704802645,5700,5700,5700,5700,0
+20250328,165700,1704802645,5700,5700,5700,5700,0
+20250328,165600,1704802645,5700,5700,5700,5700,0
+20250328,165500,1704802645,5700,5700,5700,5700,0
+20250328,165400,1704802645,5700,5700,5700,5700,0
+20250328,165300,1704802645,5700,5700,5700,5700,0
+20250328,165200,1704802645,5700,5700,5700,5700,0
+20250328,165100,1704802645,5700,5700,5700,5700,0
+20250328,165000,1704802645,5700,5700,5700,5700,0
+20250328,164900,1704802645,5700,5700,5700,5700,0
+20250328,164800,1704802645,5700,5700,5700,5700,0
+20250328,164700,1704802645,5700,5700,5700,5700,0
+20250328,164600,1704802645,5700,5700,5700,5700,0
+20250328,164500,1704802645,5700,5700,5700,5700,0
+20250328,164400,1704802645,5700,5700,5700,5700,0
+20250328,164300,1704802645,5700,5700,5700,5700,0
+20250328,164200,1704802645,5700,5700,5700,5700,0
+20250328,164100,1704802645,5700,5700,5700,5700,0
+20250328,164000,1704802645,5700,5700,5700,5700,0
+20250328,163900,1704802645,5700,5700,5700,5700,0
+20250328,163800,1704802645,5700,5700,5700,5700,0
+20250328,163700,1704802645,5700,5700,5700,5700,0
+20250328,163600,1704802645,5700,5700,5700,5700,0
+20250328,163500,1704802645,5700,5700,5700,5700,0
+20250328,163400,1704802645,5700,5700,5700,5700,2065
+20250328,163300,1704802645,5700,5700,5700,5700,0
+20250328,163200,1704802645,5700,5700,5700,5700,0
+20250328,163100,1704802645,5700,5700,5700,5700,0
+20250328,163000,1704802645,5700,5700,5700,5700,0
+20250328,162900,1704802645,5700,5700,5700,5700,0
+20250328,162800,1704802645,5700,5700,5700,5700,0
+20250328,162700,1704802645,5700,5700,5700,5700,0
+20250328,162600,1704802645,5700,5700,5700,5700,0
+20250328,162500,1704802645,5700,5700,5700,5700,0
+20250328,162400,1704802645,5700,5700,5700,5700,0
+20250328,162300,1704802645,5700,5700,5700,5700,0
+20250328,162200,1704802645,5700,5700,5700,5700,0
+20250328,162100,1704802645,5700,5700,5700,5700,0
+20250328,162000,1704802645,5700,5700,5700,5700,0
+20250328,161900,1704802645,5700,5700,5700,5700,0
+20250328,161800,1704802645,5700,5700,5700,5700,0
+20250328,161700,1704802645,5700,5700,5700,5700,0
+20250328,161600,1704802645,5700,5700,5700,5700,0
+20250328,161500,1704802645,5700,5700,5700,5700,0
+20250328,161400,1704802645,5700,5700,5700,5700,0
+20250328,161300,1704802645,5700,5700,5700,5700,0
+20250328,161200,1704802645,5700,5700,5700,5700,0
+20250328,161100,1704802645,5700,5700,5700,5700,0
+20250328,161000,1704802645,5700,5700,5700,5700,0
+20250328,160900,1704802645,5700,5700,5700,5700,0
+20250328,160800,1704802645,5700,5700,5700,5700,0
+20250328,160700,1704802645,5700,5700,5700,5700,0
+20250328,160600,1704802645,5700,5700,5700,5700,0
+20250328,160500,1704802645,5700,5700,5700,5700,0
+20250328,160400,1704802645,5700,5700,5700,5700,2065
+20250328,160300,1704802645,5700,5700,5700,5700,0
+20250328,160200,1704802645,5700,5700,5700,5700,0
+20250328,160100,1704802645,5700,5700,5700,5700,0
+20250328,160000,1704802645,5700,5700,5700,5700,0
+20250328,155900,1704802645,5700,5700,5700,5700,0
+20250328,155800,1704802645,5700,5700,5700,5700,0
+20250328,155700,1704802645,5700,5700,5700,5700,0
+20250328,155600,1704802645,5700,5700,5700,5700,0
+20250328,155500,1704802645,5700,5700,5700,5700,0
+20250328,155400,1704802645,5700,5700,5700,5700,0
+20250328,155300,1704802645,5700,5700,5700,5700,0
+20250328,155200,1704802645,5700,5700,5700,5700,0
+20250328,155100,1704802645,5700,5700,5700,5700,0
+20250328,155000,1704802645,5700,5700,5700,5700,0
+20250328,154900,1704802645,5700,5700,5700,5700,0
+20250328,154800,1704802645,5700,5700,5700,5700,0
+20250328,154700,1704802645,5700,5700,5700,5700,0
+20250328,154600,1704802645,5700,5700,5700,5700,0
+20250328,154500,1704802645,5700,5700,5700,5700,0
+20250328,154400,1704802645,5700,5700,5700,5700,0
+20250328,154300,1704802645,5700,5700,5700,5700,0
+20250328,154200,1704802645,5700,5700,5700,5700,0
+20250328,154100,1704802645,5700,5700,5700,5700,0
+20250328,154000,1704802645,5700,5700,5700,5700,0
+20250328,153900,1704802645,5700,5700,5700,5700,0
+20250328,153800,1704802645,5700,5700,5700,5700,0
+20250328,153700,1704802645,5700,5700,5700,5700,0
+20250328,153600,1704802645,5700,5700,5700,5700,0
+20250328,153500,1704802645,5700,5700,5700,5700,0
+20250328,153400,1704802645,5700,5700,5700,5700,2065
+20250328,153300,1704802645,5700,5700,5700,5700,0
+20250328,153200,1704802645,5700,5700,5700,5700,0
+20250328,153100,1704802645,5700,5700,5700,5700,0
+20250328,153000,1704802645,5700,5700,5700,5700,2065
+20250328,152900,1693032145,5710,5710,5710,5710,0
+20250328,152800,1693032145,5710,5710,5710,5710,0
+20250328,152700,1693032145,5710,5710,5710,5710,0
+20250328,152600,1693032145,5710,5710,5710,5710,0
+20250328,152500,1693032145,5710,5710,5710,5710,0
+20250328,152400,1693032145,5710,5710,5710,5710,0
+20250328,152300,1693032145,5710,5710,5710,5710,0
+20250328,152200,1693032145,5710,5710,5710,5710,0
+20250328,152100,1693032145,5710,5710,5710,5710,0
+20250328,152000,1693032145,5710,5710,5710,5710,0
+20250328,151900,1693032145,5710,5710,5720,5700,859
+20250328,151800,1688128125,5700,5710,5710,5700,770
+20250328,151700,1683731645,5710,5710,5710,5710,808
+20250328,151600,1679117965,5710,5700,5710,5700,202
+20250328,151500,1677966555,5710,5700,5710,5690,1953
+20250328,151400,1666847955,5700,5700,5700,5700,101
+20250328,151300,1666272255,5700,5700,5700,5700,807
+20250328,151200,1661672355,5710,5700,5710,5700,434
+20250328,151100,1659196785,5710,5710,5710,5710,739
+20250328,151000,1654977095,5700,5700,5700,5700,120
+20250328,150900,1654293095,5710,5710,5710,5700,7399
+20250328,150800,1612046025,5710,5710,5710,5710,0
+20250328,150700,1612046025,5710,5710,5710,5710,0
+20250328,150600,1612046025,5710,5710,5710,5710,10
+20250328,150500,1611988925,5690,5710,5710,5690,100
+20250328,150400,1611419905,5710,5710,5710,5710,0
+20250328,150300,1611419905,5710,5700,5710,5700,484
+20250328,150200,1608661005,5700,5695,5700,5690,1101
+20250328,150100,1602386040,5700,5700,5700,5700,2
+20250328,150000,1602374640,5700,5700,5700,5700,1000
+20250328,145900,1596674640,5700,5700,5700,5700,1
+20250328,145800,1596668940,5690,5690,5690,5690,451
+20250328,145700,1594102750,5690,5695,5695,5690,188
+20250328,145600,1593033010,5690,5690,5690,5690,419
+20250328,145500,1590648900,5690,5695,5695,5690,805
+20250328,145400,1586068445,5700,5700,5700,5700,0
+20250328,145300,1586068445,5700,5690,5700,5690,221
+20250328,145200,1584810755,5680,5680,5680,5680,0
+20250328,145100,1584810755,5680,5690,5690,5680,34
+20250328,145000,1584617535,5690,5690,5690,5690,197
+20250328,144900,1583496605,5690,5690,5690,5690,0
+20250328,144800,1583496605,5690,5690,5690,5690,1007
+20250328,144700,1577766775,5690,5690,5690,5690,36
+20250328,144600,1577561935,5690,5690,5690,5690,501
+20250328,144500,1574711245,5690,5680,5690,5680,89
+20250328,144400,1574205715,5680,5680,5680,5680,0
+20250328,144300,1574205715,5680,5680,5680,5680,0
+20250328,144200,1574205715,5680,5680,5680,5680,10
+20250328,144100,1574148915,5680,5680,5680,5680,0
+20250328,144000,1574148915,5680,5680,5680,5680,1455
+20250328,143900,1565884515,5680,5680,5680,5680,10
+20250328,143800,1565827715,5690,5680,5690,5680,17
+20250328,143700,1565731145,5690,5690,5690,5690,0
+20250328,143600,1565731145,5690,5680,5690,5680,92
+20250328,143500,1565208495,5680,5690,5690,5680,1024
+20250328,143400,1559382125,5680,5690,5690,5680,4096
+20250328,143300,1536086845,5670,5680,5690,5670,3427
+20250328,143200,1516593485,5680,5680,5680,5680,4000
+20250328,143100,1493873485,5680,5680,5680,5680,2
+20250328,143000,1493862125,5680,5680,5680,5680,0
+20250328,142900,1493862125,5680,5670,5680,5670,17
+20250328,142800,1493765725,5670,5680,5680,5670,319
+20250328,142700,1491954805,5680,5680,5680,5680,1000
+20250328,142600,1486274805,5680,5680,5680,5680,5
+20250328,142500,1486246405,5680,5680,5680,5680,20
+20250328,142400,1486132805,5680,5680,5680,5680,8
+20250328,142300,1486087365,5680,5680,5680,5680,0
+20250328,142200,1486087365,5680,5680,5680,5680,4
+20250328,142100,1486064645,5680,5670,5680,5670,169
+20250328,142000,1485106395,5670,5670,5670,5670,2
+20250328,141900,1485095055,5680,5680,5680,5680,1
+20250328,141800,1485089375,5680,5680,5680,5680,3
+20250328,141700,1485072335,5680,5680,5680,5680,5
+20250328,141600,1485043935,5670,5680,5680,5670,302
+20250328,141500,1483331535,5680,5680,5680,5680,59
+20250328,141400,1482996415,5680,5680,5680,5680,950
+20250328,141300,1477600415,5680,5680,5680,5680,1201
+20250328,141200,1470778735,5680,5680,5680,5680,100
+20250328,141100,1470210735,5680,5680,5680,5680,2
+20250328,141000,1470199375,5670,5680,5680,5670,102
+20250328,140900,1469621015,5670,5680,5680,5670,9
+20250328,140800,1469569965,5680,5680,5680,5680,21
+20250328,140700,1469450685,5680,5670,5680,5670,107
+20250328,140600,1468843175,5680,5680,5680,5670,64
+20250328,140500,1468479755,5680,5680,5680,5680,5
+20250328,140400,1468451355,5680,5680,5680,5670,432
+20250328,140300,1466001755,5680,5690,5690,5680,3641
+20250328,140200,1445319100,5690,5690,5690,5690,0
+20250328,140100,1445319100,5690,5690,5690,5690,4
+20250328,140000,1445296340,5690,5690,5690,5690,0
+20250328,135900,1445296340,5690,5690,5690,5690,80
+20250328,135800,1444841140,5680,5680,5680,5680,0
+20250328,135700,1444841140,5680,5680,5680,5680,0
+20250328,135600,1444841140,5680,5680,5680,5680,0
+20250328,135500,1444841140,5680,5680,5680,5680,0
+20250328,135400,1444841140,5680,5680,5680,5680,0
+20250328,135300,1444841140,5680,5685,5685,5680,200
+20250328,135200,1443705135,5680,5680,5680,5680,411
+20250328,135100,1441370655,5680,5680,5690,5680,1127
+20250328,135000,1434969160,5680,5680,5690,5680,1303
+20250328,134900,1427568110,5680,5695,5695,5680,7187
+20250328,134800,1386737455,5690,5690,5690,5690,0
+20250328,134700,1386737455,5690,5690,5690,5690,0
+20250328,134600,1386737455,5690,5690,5690,5690,247
+20250328,134500,1385332025,5680,5680,5680,5680,0
+20250328,134400,1385332025,5680,5680,5680,5680,0
+20250328,134300,1385332025,5680,5690,5690,5680,79
+20250328,134200,1384883025,5690,5690,5690,5690,0
+20250328,134100,1384883025,5690,5690,5690,5690,0
+20250328,134000,1384883025,5690,5690,5690,5690,196
+20250328,133900,1383767785,5690,5690,5690,5690,1178
+20250328,133800,1377064965,5690,5680,5690,5680,1114
+20250328,133700,1370727355,5690,5690,5690,5690,20
+20250328,133600,1370613555,5690,5690,5690,5690,2
+20250328,133500,1370602175,5690,5690,5690,5690,3
+20250328,133400,1370585105,5680,5680,5680,5680,0
+20250328,133300,1370585105,5680,5680,5680,5680,0
+20250328,133200,1370585105,5680,5680,5680,5680,0
+20250328,133100,1370585105,5680,5680,5680,5680,110
+20250328,133000,1369960305,5680,5690,5690,5680,241
+20250328,132900,1368589415,5680,5680,5680,5680,1103
+20250328,132800,1362324375,5680,5680,5680,5680,22
+20250328,132700,1362199415,5680,5680,5680,5680,1441
+20250328,132600,1354014535,5680,5680,5685,5680,403
+20250328,132500,1351725480,5690,5680,5690,5680,175
+20250328,132400,1350730980,5690,5680,5690,5680,41
+20250328,132300,1350497990,5680,5680,5680,5680,100
+20250328,132200,1349929990,5680,5680,5680,5680,0
+20250328,132100,1349929990,5680,5680,5680,5680,25
+20250328,132000,1349787990,5680,5690,5690,5680,22
+20250328,131900,1349662930,5690,5690,5690,5690,1526
+20250328,131800,1340979990,5680,5680,5680,5680,1
+20250328,131700,1340974310,5680,5685,5685,5680,237
+20250328,131600,1339628075,5680,5680,5680,5680,0
+20250328,131500,1339628075,5680,5680,5680,5680,0
+20250328,131400,1339628075,5680,5680,5680,5670,84
+20250328,131300,1339150965,5680,5680,5680,5680,18
+20250328,131200,1339048725,5690,5690,5690,5680,505
+20250328,131100,1336179465,5690,5690,5690,5690,110
+20250328,131000,1335553565,5690,5680,5690,5670,486
+20250328,130900,1332794185,5690,5690,5690,5690,41
+20250328,130800,1332560895,5690,5690,5690,5690,0
+20250328,130700,1332560895,5690,5680,5690,5680,512
+20250328,130600,1329652685,5690,5690,5690,5690,0
+20250328,130500,1329652685,5690,5690,5690,5690,0
+20250328,130400,1329652685,5690,5690,5690,5690,51
+20250328,130300,1329362495,5690,5690,5690,5690,21
+20250328,130200,1329243005,5690,5690,5690,5690,0
+20250328,130100,1329243005,5690,5690,5690,5690,82
+20250328,130000,1328776425,5690,5680,5690,5670,1437
+20250328,125900,1320607945,5680,5680,5680,5680,29
+20250328,125800,1320443225,5670,5680,5680,5670,58
+20250328,125700,1320114035,5680,5680,5680,5680,32
+20250328,125600,1319932275,5680,5680,5680,5670,450
+20250328,125500,1317379990,5680,5670,5680,5670,287
+20250328,125400,1315752420,5680,5680,5680,5670,31
+20250328,125300,1315576350,5680,5680,5680,5680,76
+20250328,125200,1315144670,5680,5680,5680,5680,60
+20250328,125100,1314803870,5680,5680,5680,5680,28
+20250328,125000,1314644830,5680,5680,5680,5680,10
+20250328,124900,1314588030,5670,5680,5680,5670,1197
+20250328,124800,1307799640,5680,5660,5680,5660,10283
+20250328,124700,1249588260,5670,5680,5680,5660,16034
+20250328,124600,1158598070,5680,5700,5700,5680,19480
+20250328,124500,1047773220,5700,5700,5700,5700,29
+20250328,124400,1047607920,5700,5700,5700,5700,1000
+20250328,124300,1041907920,5700,5700,5700,5700,230
+20250328,124200,1040596920,5700,5700,5700,5700,49
+20250328,124100,1040317620,5690,5700,5700,5690,237
+20250328,124000,1038968810,5700,5700,5700,5700,30
+20250328,123900,1038797810,5700,5690,5700,5690,153
+20250328,123800,1037926710,5690,5690,5690,5690,4
+20250328,123700,1037903950,5700,5700,5700,5700,34
+20250328,123600,1037710150,5700,5700,5700,5700,53
+20250328,123500,1037408050,5700,5700,5700,5700,80
+20250328,123400,1036952050,5700,5700,5700,5700,39
+20250328,123300,1036729750,5700,5700,5700,5690,648
+20250328,123200,1033040140,5700,5700,5700,5700,29
+20250328,123100,1032874840,5700,5700,5700,5700,181
+20250328,123000,1031843140,5700,5700,5700,5700,141
+20250328,122900,1031039440,5700,5700,5700,5700,30
+20250328,122800,1030868440,5700,5705,5705,5700,1998
+20250328,122700,1019476830,5700,5700,5710,5700,585
+20250328,122600,1016142050,5700,5705,5710,5695,1332
+20250328,122500,1008549850,5710,5710,5710,5710,7
+20250328,122400,1008509880,5710,5710,5710,5710,30
+20250328,122300,1008338580,5700,5700,5710,5700,432
+20250328,122200,1005875890,5700,5700,5700,5700,228
+20250328,122100,1004576290,5700,5700,5710,5700,430
+20250328,122000,1002125000,5710,5710,5710,5700,2112
+20250328,121900,990085480,5710,5700,5710,5700,103
+20250328,121800,989497380,5700,5700,5700,5700,2188
+20250328,121700,977025780,5700,5700,5700,5700,1333
+20250328,121600,969427680,5700,5700,5700,5700,1065
+20250328,121500,963357180,5700,5700,5700,5700,49
+20250328,121400,963077880,5700,5700,5700,5700,41
+20250328,121300,962844180,5700,5700,5700,5700,571
+20250328,121200,959589480,5700,5700,5700,5700,28
+20250328,121100,959429880,5700,5695,5700,5690,330
+20250328,121000,957550490,5700,5700,5700,5700,29
+20250328,120900,957385190,5700,5695,5700,5695,65
+20250328,120800,957014820,5700,5700,5700,5700,28
+20250328,120700,956855220,5700,5700,5700,5700,41
+20250328,120600,956621520,5700,5700,5700,5700,11
+20250328,120500,956558820,5700,5700,5700,5700,29
+20250328,120400,956393520,5700,5700,5700,5700,29
+20250328,120300,956228220,5700,5690,5700,5690,29
+20250328,120200,956062930,5710,5710,5710,5710,29
+20250328,120100,955897340,5700,5710,5710,5700,33
+20250328,120000,955708950,5700,5710,5710,5700,105
+20250328,115900,955109420,5710,5700,5710,5700,1028
+20250328,115800,949249540,5690,5700,5700,5690,254
+20250328,115700,947803990,5700,5700,5700,5700,29
+20250328,115600,947638690,5700,5700,5700,5700,1029
+20250328,115500,941773390,5700,5700,5700,5700,38
+20250328,115400,941556790,5700,5700,5700,5700,1
+20250328,115300,941551090,5700,5700,5700,5700,29
+20250328,115200,941385790,5700,5700,5700,5700,59
+20250328,115100,941049490,5700,5700,5700,5700,29
+20250328,115000,940884190,5700,5710,5710,5700,38
+20250328,114900,940667280,5700,5710,5710,5700,529
+20250328,114800,937651690,5710,5710,5710,5710,0
+20250328,114700,937651690,5710,5710,5710,5690,9172
+20250328,114600,885372470,5710,5710,5710,5710,29
+20250328,114500,885206880,5710,5710,5710,5710,178
+20250328,114400,884190500,5700,5710,5710,5700,289
+20250328,114300,882542725,5710,5710,5710,5710,30
+20250328,114200,882371425,5710,5710,5710,5710,29
+20250328,114100,882205835,5710,5705,5710,5705,11
+20250328,114000,882143030,5710,5700,5710,5700,200
+20250328,113900,881001400,5710,5710,5710,5710,69
+20250328,113800,880607410,5710,5710,5710,5710,31
+20250328,113700,880430400,5710,5710,5710,5710,129
+20250328,113600,879693810,5710,5710,5710,5710,28
+20250328,113500,879533930,5710,5710,5710,5710,2
+20250328,113400,879522510,5710,5710,5710,5710,35
+20250328,113300,879322660,5710,5710,5710,5710,29
+20250328,113200,879157070,5700,5720,5720,5700,124
+20250328,113100,878449480,5710,5710,5710,5710,13
+20250328,113000,878375250,5710,5710,5710,5710,29
+20250328,112900,878209660,5710,5710,5710,5710,0
+20250328,112800,878209660,5710,5710,5710,5710,29
+20250328,112700,878044070,5710,5710,5710,5710,29
+20250328,112600,877878480,5710,5700,5710,5700,30
+20250328,112500,877707200,5710,5710,5710,5710,29
+20250328,112400,877541610,5710,5710,5710,5710,42
+20250328,112300,877301790,5710,5710,5710,5710,10
+20250328,112200,877244690,5710,5710,5710,5710,59
+20250328,112100,876907800,5720,5720,5720,5720,28
+20250328,112000,876747640,5720,5720,5720,5720,33
+20250328,111900,876558880,5720,5720,5720,5720,29
+20250328,111800,876393000,5720,5720,5720,5720,29
+20250328,111700,876227120,5720,5720,5720,5720,78
+20250328,111600,875780960,5720,5720,5720,5720,68
+20250328,111500,875392000,5720,5720,5720,5720,29
+20250328,111400,875226120,5720,5710,5720,5700,164
+20250328,111300,874289140,5710,5710,5710,5710,84
+20250328,111200,873809500,5710,5710,5710,5710,268
+20250328,111100,872279220,5710,5710,5710,5710,672
+20250328,111000,868442100,5700,5700,5700,5700,1592
+20250328,110900,859367700,5710,5710,5710,5710,30
+20250328,110800,859196400,5710,5710,5710,5710,29
+20250328,110700,859030810,5710,5720,5720,5710,6161
+20250328,110600,823851120,5720,5720,5720,5720,35
+20250328,110500,823650920,5710,5720,5720,5710,522
+20250328,110400,820670010,5710,5710,5710,5710,493
+20250328,110300,817854980,5730,5720,5730,5720,115
+20250328,110200,817196890,5730,5730,5730,5730,28
+20250328,110100,817036450,5730,5730,5730,5730,29
+20250328,110000,816870280,5720,5730,5730,5720,35
+20250328,105900,816669790,5730,5730,5730,5730,28
+20250328,105800,816509350,5730,5730,5730,5730,1
+20250328,105700,816503620,5730,5730,5730,5720,32
+20250328,105600,816320280,5730,5720,5730,5720,487
+20250328,105500,813534350,5730,5730,5730,5730,29
+20250328,105400,813368180,5730,5730,5730,5730,30
+20250328,105300,813196280,5730,5730,5730,5730,29
+20250328,105200,813030110,5730,5730,5730,5730,29
+20250328,105100,812863940,5730,5710,5730,5710,637
+20250328,105000,809225670,5710,5730,5730,5710,2761
+20250328,104900,793433920,5730,5730,5730,5730,38
+20250328,104800,793216180,5730,5730,5730,5730,29
+20250328,104700,793050010,5730,5730,5730,5730,329
+20250328,104600,791164840,5730,5730,5730,5730,329
+20250328,104500,789279670,5730,5730,5730,5730,1
+20250328,104400,789273940,5730,5730,5730,5730,129
+20250328,104300,788534770,5730,5720,5730,5720,662
+20250328,104200,784747510,5730,5730,5730,5730,29
+20250328,104100,784581340,5730,5730,5730,5730,29
+20250328,104000,784415170,5720,5730,5730,5720,30
+20250328,103900,784243290,5730,5730,5730,5720,1104
+20250328,103800,777927030,5730,5720,5730,5720,350
+20250328,103700,775924640,5720,5720,5720,5710,143
+20250328,103600,775107270,5720,5720,5720,5720,566
+20250328,103500,771869750,5720,5720,5720,5720,30
+20250328,103400,771698150,5720,5720,5720,5720,40
+20250328,103300,771469350,5720,5720,5720,5720,0
+20250328,103200,771469350,5720,5720,5720,5710,1100
+20250328,103100,765178050,5720,5720,5720,5720,29
+20250328,103000,765012170,5720,5720,5720,5720,28
+20250328,102900,764852010,5720,5720,5720,5720,46
+20250328,102800,764588890,5720,5720,5720,5720,531
+20250328,102700,761551570,5720,5730,5730,5720,31
+20250328,102600,761373950,5720,5720,5720,5720,2078
+20250328,102500,749487790,5720,5720,5720,5720,28
+20250328,102400,749327630,5720,5720,5720,5720,29
+20250328,102300,749161750,5720,5700,5720,5700,353
+20250328,102200,747148990,5720,5720,5720,5720,29
+20250328,102100,746983110,5710,5720,5720,5710,1076
+20250328,102000,740838860,5720,5720,5720,5720,15
+20250328,101900,740753060,5720,5720,5720,5720,30
+20250328,101800,740581460,5720,5720,5720,5710,152
+20250328,101700,739712530,5710,5720,5720,5710,146
+20250328,101600,738877460,5720,5710,5720,5710,1085
+20250328,101500,732680570,5710,5710,5710,5710,36
+20250328,101400,732475010,5710,5710,5710,5710,88
+20250328,101300,731972530,5710,5700,5710,5700,30
+20250328,101200,731801240,5700,5710,5710,5700,386
+20250328,101100,729600550,5710,5700,5710,5700,220
+20250328,101000,728345380,5710,5710,5710,5710,30
+20250328,100900,728174080,5710,5710,5710,5700,62
+20250328,100800,727820150,5700,5700,5700,5700,1001
+20250328,100700,722114450,5710,5700,5710,5700,274
+20250328,100600,720550150,5710,5700,5710,5700,31
+20250328,100500,720373160,5700,5710,5710,5700,156
+20250328,100400,719483620,5700,5700,5710,5700,199
+20250328,100300,718348930,5700,5700,5700,5700,558
+20250328,100200,715168330,5700,5700,5700,5700,1074
+20250328,100100,709046530,5700,5700,5700,5700,108
+20250328,100000,708430930,5700,5700,5700,5690,96
+20250328,095900,707883750,5700,5700,5700,5700,1287
+20250328,095800,700547850,5700,5700,5700,5700,28
+20250328,095700,700388250,5700,5700,5700,5700,41
+20250328,095600,700154550,5690,5700,5700,5690,33
+20250328,095500,699966460,5700,5690,5700,5680,270
+20250328,095400,698431820,5690,5690,5700,5690,1693
+20250328,095300,688798310,5690,5690,5700,5690,730
+20250328,095200,684644310,5690,5690,5700,5680,1080
+20250328,095100,678498920,5700,5710,5710,5690,14967
+20250328,095000,593256010,5710,5710,5710,5710,1169
+20250328,094900,586581020,5710,5710,5710,5700,526
+20250328,094800,583579800,5710,5710,5710,5710,30
+20250328,094700,583408500,5700,5710,5710,5700,1549
+20250328,094600,574576390,5720,5710,5720,5710,48
+20250328,094500,574302020,5710,5710,5720,5710,1114
+20250328,094400,567934660,5710,5720,5720,5710,2486
+20250328,094300,553734320,5720,5720,5720,5720,24
+20250328,094200,553597040,5720,5720,5720,5710,1062
+20250328,094100,547532410,5720,5710,5720,5710,756
+20250328,094000,543215160,5720,5710,5720,5710,3534
+20250328,093900,523033710,5720,5710,5730,5710,67
+20250328,093800,522650490,5710,5730,5730,5710,32
+20250328,093700,522467180,5720,5730,5730,5710,3036
+20250328,093600,505116010,5730,5730,5730,5720,12
+20250328,093500,505047260,5730,5730,5730,5730,72
+20250328,093400,504634700,5730,5730,5730,5730,29
+20250328,093300,504468530,5740,5740,5740,5720,315
+20250328,093200,502666110,5740,5740,5740,5730,470
+20250328,093100,499972570,5730,5740,5740,5730,1058
+20250328,093000,493909750,5740,5730,5740,5730,51
+20250328,092900,493617510,5740,5740,5740,5740,79
+20250328,092800,493164050,5740,5730,5740,5730,149
+20250328,092700,492309990,5740,5730,5740,5730,1229
+20250328,092600,485267530,5740,5720,5740,5720,933
+20250328,092500,479926160,5730,5740,5740,5730,1552
+20250328,092400,471032920,5740,5740,5740,5730,33
+20250328,092300,470843510,5740,5750,5750,5740,632
+20250328,092200,467215820,5750,5730,5750,5730,522
+20250328,092100,464219620,5740,5740,5740,5740,1030
+20250328,092000,458307420,5740,5740,5740,5740,96
+20250328,091900,457756380,5740,5730,5750,5730,2398
+20250328,091800,443985920,5730,5730,5730,5730,507
+20250328,091700,441080810,5730,5720,5730,5710,2771
+20250328,091600,425230410,5720,5720,5730,5720,1051
+20250328,091500,419218400,5720,5720,5720,5720,355
+20250328,091400,417187800,5720,5730,5730,5720,982
+20250328,091300,411569950,5720,5720,5720,5720,642
+20250328,091200,407897710,5720,5710,5720,5700,1226
+20250328,091100,400897110,5700,5720,5720,5700,1806
+20250328,091000,390594700,5720,5700,5740,5700,497
+20250328,090900,387755850,5700,5720,5720,5690,15506
+20250328,090800,299293570,5720,5730,5740,5720,2310
+20250328,090700,286077760,5730,5730,5740,5720,395
+20250328,090600,283816730,5730,5770,5770,5720,5349
+20250328,090500,253130030,5760,5750,5760,5750,437
+20250328,090400,250616980,5780,5750,5780,5750,1762
+20250328,090300,240469110,5750,5740,5750,5740,4146
+20250328,090200,216665580,5740,5730,5750,5730,1970
+20250328,090100,205358010,5730,5760,5760,5710,7461
+20250328,090000,162605160,5770,5780,5830,5760,26100

001500/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
+20250328,160121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,1705612045,298788,95.77,5780,5830,5660,7590,4090,5840,5707.55,3.42,0,-158690,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.48,1298.00,31002.00,8603,20240325,-33.74,5660,20250328,0.71,6850,-16.79,20250114,5660,0.71,20250328,9270,-38.51,20240923,5660,0.71,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,419,N,00,N
+20250328,150122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,1602380340,280693,89.97,5780,5830,5660,7590,4090,5840,5707.71,3.42,0,-151550,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.45,1298.00,31002.00,8603,20240325,-33.74,5660,20250328,0.71,6850,-16.79,20250114,5660,0.71,20250328,9270,-38.51,20240923,5660,0.71,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,140122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5690,-150,5,-2.57,1445313410,253061,81.11,5780,5830,5660,7590,4090,5840,5710.30,3.42,0,-136031,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3518,4.38,0.18,12,0.41,1298.00,31002.00,8603,20240325,-33.86,5660,20250328,0.53,6850,-16.93,20250114,5660,0.53,20250328,9270,-38.62,20240923,5660,0.53,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,130122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5690,-150,5,-2.57,1328787805,232556,74.54,5780,5830,5660,7590,4090,5840,5712.74,3.42,0,-122470,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3518,4.38,0.18,12,0.38,1298.00,31002.00,8603,20240325,-33.86,5660,20250328,0.53,6850,-16.93,20250114,5660,0.53,20250328,9270,-38.62,20240923,5660,0.53,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,120122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,955897340,166943,53.51,5780,5830,5680,7590,4090,5840,5724.50,3.42,0,-90511,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.27,1298.00,31002.00,8603,20240325,-33.74,5680,20250328,0.35,6850,-16.79,20250114,5680,0.35,20250328,9270,-38.51,20240923,5680,0.35,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,110122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5720,-120,5,-2.05,816870280,142571,45.70,5780,5830,5680,7590,4090,5840,5727.99,3.42,0,-73657,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3537,4.41,0.18,12,0.23,1298.00,31002.00,8603,20240325,-33.51,5680,20250328,0.70,6850,-16.50,20250114,5680,0.70,20250328,9270,-38.30,20240923,5680,0.70,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,100122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,709000930,123696,39.65,5780,5830,5680,7590,4090,5840,5730.02,3.42,0,-63281,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.20,1298.00,31002.00,8603,20240325,-33.74,5680,20250328,0.35,6850,-16.79,20250114,5680,0.35,20250328,9270,-38.51,20240923,5680,0.35,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250328,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5760,-80,5,-1.37,165905400,28678,9.19,5780,5830,5750,7590,4090,5840,5780.98,3.42,0,1047,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3562,4.44,0.19,12,0.05,1298.00,31002.00,8603,20240325,-33.05,5730,20250325,0.52,6850,-15.91,20250114,5730,0.52,20250325,9270,-37.86,20240923,5730,0.52,20250325,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N
+20250327,160122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5840,-10,5,-0.17,1820241515,310434,98.96,5850,5890,5820,7600,4100,5850,5864.60,3.39,0,19463,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3611,4.50,0.19,12,0.50,1298.00,31002.00,8612,20240315,-32.19,5730,20250325,1.92,6850,-14.74,20250114,5730,1.92,20250325,9400,-37.87,20240327,5730,1.92,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,977,N,00,N
+20250327,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5850,0,3,0.00,1604420285,273478,87.18,5850,5890,5820,7600,4100,5850,5866.73,3.39,0,24432,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3617,4.51,0.19,12,0.44,1298.00,31002.00,8612,20240315,-32.07,5730,20250325,2.09,6850,-14.60,20250114,5730,2.09,20250325,9400,-37.77,20240327,5730,2.09,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5860,10,2,0.17,1413045090,240813,76.77,5850,5890,5820,7600,4100,5850,5867.81,3.39,0,25763,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3623,4.51,0.19,12,0.39,1298.00,31002.00,8612,20240315,-31.96,5730,20250325,2.27,6850,-14.45,20250114,5730,2.27,20250325,9400,-37.66,20240327,5730,2.27,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5860,10,2,0.17,1175525935,200319,63.86,5850,5890,5820,7600,4100,5850,5868.27,3.39,0,29440,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3623,4.51,0.19,12,0.32,1298.00,31002.00,8612,20240315,-31.96,5730,20250325,2.27,6850,-14.45,20250114,5730,2.27,20250325,9400,-37.66,20240327,5730,2.27,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5860,10,2,0.17,1106726670,188563,60.11,5850,5890,5820,7600,4100,5850,5869.27,3.39,0,31729,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3623,4.51,0.19,12,0.30,1298.00,31002.00,8612,20240315,-31.96,5730,20250325,2.27,6850,-14.45,20250114,5730,2.27,20250325,9400,-37.66,20240327,5730,2.27,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5860,10,2,0.17,1003287010,170910,54.48,5850,5890,5820,7600,4100,5850,5870.27,3.39,0,33477,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3623,4.51,0.19,12,0.28,1298.00,31002.00,8612,20240315,-31.96,5730,20250325,2.27,6850,-14.45,20250114,5730,2.27,20250325,9400,-37.66,20240327,5730,2.27,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5880,30,2,0.51,627370910,106842,34.06,5850,5890,5820,7600,4100,5850,5871.95,3.39,0,34717,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3636,4.53,0.19,12,0.17,1298.00,31002.00,8612,20240315,-31.72,5730,20250325,2.62,6850,-14.16,20250114,5730,2.62,20250325,9400,-37.45,20240327,5730,2.62,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250327,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5860,10,2,0.17,8647310,1478,0.47,5850,5860,5850,7600,4100,5850,5850.68,3.39,0,-225,5950,5900,5820,5770,5690,5925,5795,3092,1750,5000,4090,10,1,61833044,3623,4.51,0.19,12,0.00,1298.00,31002.00,8612,20240315,-31.96,5730,20250325,2.27,6850,-14.45,20250114,5730,2.27,20250325,9400,-37.66,20240327,5730,2.27,20250325,0.52,N,001500,5000,3091 억,,2098616,N,N,123,N,00,N
+20250326,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5850,110,2,1.92,1821922910,313489,75.02,5740,5870,5740,7460,4020,5740,5811.71,3.23,0,108913,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3617,4.51,0.19,12,0.51,1298.00,31002.00,8612,20240315,-32.07,5730,20250325,2.09,6850,-14.60,20250114,5730,2.09,20250325,9450,-38.10,20240326,5730,2.09,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,123,N,00,N
+20250326,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5850,110,2,1.92,1585671750,273113,65.36,5740,5860,5740,7460,4020,5740,5805.92,3.23,0,95097,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3617,4.51,0.19,12,0.44,1298.00,31002.00,8612,20240315,-32.07,5730,20250325,2.09,6850,-14.60,20250114,5730,2.09,20250325,9450,-38.10,20240326,5730,2.09,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,90,2,1.57,1358160100,234169,56.04,5740,5840,5740,7460,4020,5740,5799.91,3.23,0,81851,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3605,4.49,0.19,12,0.38,1298.00,31002.00,8612,20240315,-32.30,5730,20250325,1.75,6850,-14.89,20250114,5730,1.75,20250325,9450,-38.31,20240326,5730,1.75,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,90,2,1.57,1211973395,209090,50.04,5740,5840,5740,7460,4020,5740,5796.42,3.23,0,81727,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3605,4.49,0.19,12,0.34,1298.00,31002.00,8612,20240315,-32.30,5730,20250325,1.75,6850,-14.89,20250114,5730,1.75,20250325,9450,-38.31,20240326,5730,1.75,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5820,80,2,1.39,932533515,161106,38.56,5740,5830,5740,7460,4020,5740,5788.32,3.23,0,70630,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3599,4.48,0.19,12,0.26,1298.00,31002.00,8612,20240315,-32.42,5730,20250325,1.57,6850,-15.04,20250114,5730,1.57,20250325,9450,-38.41,20240326,5730,1.57,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,60,2,1.05,592065180,102521,24.54,5740,5810,5740,7460,4020,5740,5775.06,3.23,0,39322,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3586,4.47,0.19,12,0.17,1298.00,31002.00,8612,20240315,-32.65,5730,20250325,1.22,6850,-15.33,20250114,5730,1.22,20250325,9450,-38.62,20240326,5730,1.22,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5760,20,2,0.35,151886860,26404,6.32,5740,5770,5740,7460,4020,5740,5752.42,3.23,0,936,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3562,4.44,0.19,12,0.04,1298.00,31002.00,8612,20240315,-33.12,5730,20250325,0.52,6850,-15.91,20250114,5730,0.52,20250325,9450,-39.05,20240326,5730,0.52,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250326,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5740,0,3,0.00,15411950,2685,0.64,5740,5750,5740,7460,4020,5740,5740.02,3.23,0,-1487,5853,5796,5763,5706,5673,5780,5690,3092,1720,5000,4010,10,1,61833044,3549,4.42,0.19,12,0.00,1298.00,31002.00,8612,20240315,-33.35,5730,20250325,0.17,6850,-16.20,20250114,5730,0.17,20250325,9450,-39.26,20240326,5730,0.17,20250325,0.52,N,001500,5000,3091 억,,1994739,N,N,249,N,00,N
+20250325,160122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5740,-40,5,-0.69,2406729490,417316,302.53,5790,5820,5730,7510,4050,5780,5767.20,3.36,0,-131939,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3549,4.42,0.19,12,0.67,1298.00,31002.00,8612,20240315,-33.35,5730,20250325,0.17,6850,-16.20,20250114,5730,0.17,20250325,9620,-40.33,20240325,5730,0.17,20250325,0.56,N,001500,5000,3091 억,,2075828,N,N,249,N,00,N
+20250325,150122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5740,-40,5,-0.69,2073844585,359346,260.51,5790,5820,5730,7510,4050,5780,5771.16,3.36,0,-100212,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3549,4.42,0.19,12,0.58,1298.00,31002.00,8612,20240315,-33.35,5730,20250325,0.17,6850,-16.20,20250114,5730,0.17,20250325,9620,-40.33,20240325,5730,0.17,20250325,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5750,-30,5,-0.52,1295184930,223854,162.28,5790,5820,5750,7510,4050,5780,5785.85,3.36,0,-95461,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3555,4.43,0.19,12,0.36,1298.00,31002.00,8612,20240315,-33.23,5740,20250321,0.17,6850,-16.06,20250114,5740,0.17,20250321,9620,-40.23,20240325,5740,0.17,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5770,-10,5,-0.17,1048592610,181082,131.28,5790,5820,5770,7510,4050,5780,5790.71,3.36,0,-79511,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3568,4.45,0.19,12,0.29,1298.00,31002.00,8612,20240315,-33.00,5740,20250321,0.52,6850,-15.77,20250114,5740,0.52,20250321,9620,-40.02,20240325,5740,0.52,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,0,3,0.00,979168835,169069,122.57,5790,5820,5780,7510,4050,5780,5791.53,3.36,0,-72114,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3574,4.45,0.19,12,0.27,1298.00,31002.00,8612,20240315,-32.88,5740,20250321,0.70,6850,-15.62,20250114,5740,0.70,20250321,9620,-39.92,20240325,5740,0.70,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,110121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,10,2,0.17,721092445,124475,90.24,5790,5820,5780,7510,4050,5780,5793.07,3.36,0,-36401,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3580,4.46,0.19,12,0.20,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,10,2,0.17,483864015,83539,60.56,5790,5820,5780,7510,4050,5780,5792.07,3.36,0,-17154,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3580,4.46,0.19,12,0.14,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250325,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,20,2,0.35,106408630,18378,13.32,5790,5800,5790,7510,4050,5780,5790.00,3.36,0,9934,5833,5806,5783,5756,5733,5820,5770,3092,1730,5000,4040,10,1,61833044,3586,4.47,0.19,12,0.03,1298.00,31002.00,8612,20240315,-32.65,5740,20250321,1.05,6850,-15.33,20250114,5740,1.05,20250321,9620,-39.71,20240325,5740,1.05,20250321,0.56,N,001500,5000,3091 억,,2075828,N,N,4,N,00,N
+20250324,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,20,2,0.35,797439870,137838,38.47,5760,5810,5760,7480,4040,5760,5785.35,3.39,0,-18423,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3574,4.45,0.19,12,0.22,1298.00,31002.00,8612,20240315,-32.88,5740,20250321,0.70,6850,-15.62,20250114,5740,0.70,20250321,9620,-39.92,20240325,5740,0.70,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,4,N,00,N
+20250324,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,20,2,0.35,673887855,116472,32.50,5760,5810,5760,7480,4040,5760,5785.84,3.39,0,-15241,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3574,4.45,0.19,12,0.19,1298.00,31002.00,8612,20240315,-32.88,5740,20250321,0.70,6850,-15.62,20250114,5740,0.70,20250321,9620,-39.92,20240325,5740,0.70,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,30,2,0.52,582206530,100620,28.08,5760,5810,5760,7480,4040,5760,5786.19,3.39,0,-18557,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3580,4.46,0.19,12,0.16,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,30,2,0.52,460071360,79508,22.19,5760,5810,5760,7480,4040,5760,5786.48,3.39,0,-4487,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3580,4.46,0.19,12,0.13,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,20,2,0.35,430190890,74337,20.74,5760,5810,5760,7480,4040,5760,5787.04,3.39,0,-3434,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3574,4.45,0.19,12,0.12,1298.00,31002.00,8612,20240315,-32.88,5740,20250321,0.70,6850,-15.62,20250114,5740,0.70,20250321,9620,-39.92,20240325,5740,0.70,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,30,2,0.52,274334460,47372,13.22,5760,5810,5760,7480,4040,5760,5791.07,3.39,0,1838,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3580,4.46,0.19,12,0.08,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,40,2,0.69,184917880,31923,8.91,5760,5810,5760,7480,4040,5760,5792.62,3.39,0,3360,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3586,4.47,0.19,12,0.05,1298.00,31002.00,8612,20240315,-32.65,5740,20250321,1.05,6850,-15.33,20250114,5740,1.05,20250321,9620,-39.71,20240325,5740,1.05,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
+20250324,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5790,30,2,0.52,10902300,1892,0.53,5760,5790,5760,7480,4040,5760,5762.32,3.39,0,229,5840,5800,5770,5730,5700,5785,5715,3092,1720,5000,4030,10,1,61833044,3580,4.46,0.19,12,0.00,1298.00,31002.00,8612,20240315,-32.77,5740,20250321,0.87,6850,-15.47,20250114,5740,0.87,20250321,9620,-39.81,20240325,5740,0.87,20250321,0.57,N,001500,5000,3091 억,,2094516,N,N,0,N,00,N
 20250321,160121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5760,-30,5,-0.52,2058834410,356702,120.02,5790,5810,5740,7520,4060,5790,5771.86,3.10,0,-28996,5856,5822,5796,5762,5736,5810,5750,3092,1730,5000,4050,10,1,61833044,3562,4.44,0.19,12,0.58,1298.00,31002.00,8612,20240315,-33.12,5740,20250321,0.35,6850,-15.91,20250114,5740,0.35,20250321,9620,-40.12,20240325,5740,0.35,20250321,0.59,N,001500,5000,3091 억,,1915688,N,N,1069,N,00,N
 20250321,150121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5770,-20,5,-0.35,1813035280,314058,105.67,5790,5810,5740,7520,4060,5790,5772.93,3.10,0,-19335,5856,5822,5796,5762,5736,5810,5750,3092,1730,5000,4050,10,1,61833044,3568,4.45,0.19,12,0.51,1298.00,31002.00,8612,20240315,-33.00,5740,20250321,0.52,6850,-15.77,20250114,5740,0.52,20250321,9620,-40.02,20240325,5740,0.52,20250321,0.59,N,001500,5000,3091 억,,1915688,N,N,1069,N,00,N
 20250321,140121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5770,-20,5,-0.35,1414484710,245063,82.46,5790,5810,5740,7520,4060,5790,5771.92,3.10,0,-34770,5856,5822,5796,5762,5736,5810,5750,3092,1730,5000,4050,10,1,61833044,3568,4.45,0.19,12,0.40,1298.00,31002.00,8612,20240315,-33.00,5740,20250321,0.52,6850,-15.77,20250114,5740,0.52,20250321,9620,-40.02,20240325,5740,0.52,20250321,0.59,N,001500,5000,3091 억,,1915688,N,N,1069,N,00,N

001500/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,61833044,0,361723307400,0.00
+20250325,0,61833044,0,354921672560,0.00
+20250324,0,61833044,0,357394994320,0.00
+20250321,0,61833044,0,356158333440,0.00
+20250320,0,61833044,0,358013324760,0.00
 20250319,0,61833044,0,357394994320,0.00
 20250318,0,31712562,0,183932859600,0.00
 20250317,0,31712562,0,183615733980,0.00

001500/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5760,5840,5930,5740,3587737,20881364955,00,0.00,N,5,-460,
 20250310,6220,6250,6340,6140,330604,2056502070,00,0.00,N,5,-30,
 20250304,6250,6130,6310,6070,304666,1884578595,00,0.00,N,2,140,
 20250224,6110,6350,6370,6100,700977,4383586970,00,0.00,N,5,-240,