Add accumulated files

002700/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1495,1521,1522,1491,231676,348002259,00,0.00,N,5,-16,
+20250326,1511,1502,1518,1494,259533,391907390,00,0.00,N,2,9,
+20250325,1502,1500,1516,1496,176244,264676067,00,0.00,N,2,1,
+20250324,1501,1499,1520,1485,229143,345492100,00,0.00,N,2,2,
 20250321,1499,1510,1512,1489,283907,425372044,00,0.00,N,5,-11,
 20250320,1510,1465,1512,1465,415104,620474008,00,0.00,N,2,47,
 20250319,1463,1458,1473,1454,83736,122400469,00,0.00,N,2,5,

002700/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
+20250328,1468,-27,5,47977,-48464,145,71,-72,0,204837,20528,145,302,30,0,156860,68992,0,231,102,0
+20250327,1495,-16,5,92008,-92049,41,138,-138,0,223090,8544,42,335,13,0,131082,100593,1,197,151,0
+20250326,1511,9,2,-73843,78564,-4704,-112,119,-7,168025,91176,0,254,138,0,241868,12612,4704,365,19,7
+20250325,1502,1,2,-14153,14212,-59,-21,21,0,135374,40870,0,203,61,0,149527,26658,59,225,40,0
+20250324,1501,2,2,-47865,54500,2,-72,82,0,155576,72902,2,234,110,0,203441,18402,0,307,28,0
 20250321,1499,-11,5,-8313,8478,-165,-13,13,0,233933,49963,11,350,75,0,242246,41485,176,363,62,0
 20250320,1510,47,2,-120422,120388,34,-180,180,0,283799,131258,47,424,196,0,404221,10870,13,604,16,0
 20250319,1463,5,2,-8787,8779,8,-13,13,0,68621,15099,16,100,22,0,77408,6320,8,113,9,0

002700/min/candle-20250324.csv

@@ -0,0 +1,580 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183800,345188303,1501,1501,1501,1501,3090
+20250324,183700,345188303,1501,1501,1501,1501,0
+20250324,183600,345188303,1501,1501,1501,1501,0
+20250324,183500,345188303,1501,1501,1501,1501,0
+20250324,183400,345188303,1501,1501,1501,1501,0
+20250324,183300,345188303,1501,1501,1501,1501,0
+20250324,183200,345188303,1501,1501,1501,1501,0
+20250324,183100,345188303,1501,1501,1501,1501,0
+20250324,183000,345188303,1501,1501,1501,1501,0
+20250324,182900,345188303,1501,1501,1501,1501,0
+20250324,182800,345188303,1501,1501,1501,1501,0
+20250324,182700,345188303,1501,1501,1501,1501,0
+20250324,182600,345188303,1501,1501,1501,1501,0
+20250324,182500,345188303,1501,1501,1501,1501,0
+20250324,182400,345188303,1501,1501,1501,1501,0
+20250324,182300,345188303,1501,1501,1501,1501,0
+20250324,182200,345188303,1501,1501,1501,1501,0
+20250324,182100,345188303,1501,1501,1501,1501,0
+20250324,182000,345188303,1501,1501,1501,1501,0
+20250324,181900,345188303,1501,1501,1501,1501,0
+20250324,181800,345188303,1501,1501,1501,1501,0
+20250324,181700,345188303,1501,1501,1501,1501,0
+20250324,181600,345188303,1501,1501,1501,1501,0
+20250324,181500,345188303,1501,1501,1501,1501,0
+20250324,181400,345188303,1501,1501,1501,1501,0
+20250324,181300,345188303,1501,1501,1501,1501,0
+20250324,181200,345188303,1501,1501,1501,1501,0
+20250324,181100,345188303,1501,1501,1501,1501,0
+20250324,181000,345188303,1501,1501,1501,1501,0
+20250324,180900,345188303,1501,1501,1501,1501,0
+20250324,180800,345188303,1501,1501,1501,1501,3090
+20250324,180700,345188303,1501,1501,1501,1501,0
+20250324,180600,345188303,1501,1501,1501,1501,0
+20250324,180500,345188303,1501,1501,1501,1501,0
+20250324,180400,345188303,1501,1501,1501,1501,0
+20250324,180300,345188303,1501,1501,1501,1501,0
+20250324,180200,345188303,1501,1501,1501,1501,0
+20250324,180100,345188303,1501,1501,1501,1501,0
+20250324,180000,345188303,1501,1501,1501,1501,0
+20250324,175900,345188303,1501,1501,1501,1501,0
+20250324,175800,345188303,1501,1501,1501,1501,0
+20250324,175700,345188303,1501,1501,1501,1501,0
+20250324,175600,345188303,1501,1501,1501,1501,0
+20250324,175500,345188303,1501,1501,1501,1501,0
+20250324,175400,345188303,1501,1501,1501,1501,0
+20250324,175300,345188303,1501,1501,1501,1501,0
+20250324,175200,345188303,1501,1501,1501,1501,0
+20250324,175100,345188303,1501,1501,1501,1501,0
+20250324,175000,345188303,1501,1501,1501,1501,0
+20250324,174900,345188303,1501,1501,1501,1501,0
+20250324,174800,345188303,1501,1501,1501,1501,0
+20250324,174700,345188303,1501,1501,1501,1501,0
+20250324,174600,345188303,1501,1501,1501,1501,0
+20250324,174500,345188303,1501,1501,1501,1501,0
+20250324,174400,345188303,1501,1501,1501,1501,0
+20250324,174300,345188303,1501,1501,1501,1501,0
+20250324,174200,345188303,1501,1501,1501,1501,0
+20250324,174100,345188303,1501,1501,1501,1501,0
+20250324,174000,345188303,1501,1501,1501,1501,0
+20250324,173900,345188303,1501,1501,1501,1501,0
+20250324,173800,345188303,1501,1501,1501,1501,3090
+20250324,173700,345188303,1501,1501,1501,1501,0
+20250324,173600,345188303,1501,1501,1501,1501,0
+20250324,173500,345188303,1501,1501,1501,1501,0
+20250324,173400,345188303,1501,1501,1501,1501,0
+20250324,173300,345188303,1501,1501,1501,1501,0
+20250324,173200,345188303,1501,1501,1501,1501,0
+20250324,173100,345188303,1501,1501,1501,1501,0
+20250324,173000,345188303,1501,1501,1501,1501,0
+20250324,172900,345188303,1501,1501,1501,1501,0
+20250324,172800,345188303,1501,1501,1501,1501,0
+20250324,172700,345188303,1501,1501,1501,1501,0
+20250324,172600,345188303,1501,1501,1501,1501,0
+20250324,172500,345188303,1501,1501,1501,1501,0
+20250324,172400,345188303,1501,1501,1501,1501,0
+20250324,172300,345188303,1501,1501,1501,1501,0
+20250324,172200,345188303,1501,1501,1501,1501,0
+20250324,172100,345188303,1501,1501,1501,1501,0
+20250324,172000,345188303,1501,1501,1501,1501,0
+20250324,171900,345188303,1501,1501,1501,1501,0
+20250324,171800,345188303,1501,1501,1501,1501,0
+20250324,171700,345188303,1501,1501,1501,1501,0
+20250324,171600,345188303,1501,1501,1501,1501,0
+20250324,171500,345188303,1501,1501,1501,1501,0
+20250324,171400,345188303,1501,1501,1501,1501,0
+20250324,171300,345188303,1501,1501,1501,1501,0
+20250324,171200,345188303,1501,1501,1501,1501,0
+20250324,171100,345188303,1501,1501,1501,1501,0
+20250324,171000,345188303,1501,1501,1501,1501,0
+20250324,170900,345188303,1501,1501,1501,1501,0
+20250324,170800,345188303,1501,1501,1501,1501,3090
+20250324,170700,345188303,1501,1501,1501,1501,0
+20250324,170600,345188303,1501,1501,1501,1501,0
+20250324,170500,345188303,1501,1501,1501,1501,0
+20250324,170400,345188303,1501,1501,1501,1501,0
+20250324,170300,345188303,1501,1501,1501,1501,0
+20250324,170200,345188303,1501,1501,1501,1501,0
+20250324,170100,345188303,1501,1501,1501,1501,0
+20250324,170000,345188303,1501,1501,1501,1501,0
+20250324,165900,345188303,1501,1501,1501,1501,0
+20250324,165800,345188303,1501,1501,1501,1501,0
+20250324,165700,345188303,1501,1501,1501,1501,0
+20250324,165600,345188303,1501,1501,1501,1501,0
+20250324,165500,345188303,1501,1501,1501,1501,0
+20250324,165400,345188303,1501,1501,1501,1501,0
+20250324,165300,345188303,1501,1501,1501,1501,0
+20250324,165200,345188303,1501,1501,1501,1501,0
+20250324,165100,345188303,1501,1501,1501,1501,0
+20250324,165000,345188303,1501,1501,1501,1501,0
+20250324,164900,345188303,1501,1501,1501,1501,0
+20250324,164800,345188303,1501,1501,1501,1501,0
+20250324,164700,345188303,1501,1501,1501,1501,0
+20250324,164600,345188303,1501,1501,1501,1501,0
+20250324,164500,345188303,1501,1501,1501,1501,0
+20250324,164400,345188303,1501,1501,1501,1501,0
+20250324,164300,345188303,1501,1501,1501,1501,0
+20250324,164200,345188303,1501,1501,1501,1501,0
+20250324,164100,345188303,1501,1501,1501,1501,0
+20250324,164000,345188303,1501,1501,1501,1501,0
+20250324,163900,345188303,1501,1501,1501,1501,0
+20250324,163800,345188303,1501,1501,1501,1501,3090
+20250324,163700,345188303,1501,1501,1501,1501,0
+20250324,163600,345188303,1501,1501,1501,1501,0
+20250324,163500,345188303,1501,1501,1501,1501,0
+20250324,163400,345188303,1501,1501,1501,1501,0
+20250324,163300,345188303,1501,1501,1501,1501,0
+20250324,163200,345188303,1501,1501,1501,1501,0
+20250324,163100,345188303,1501,1501,1501,1501,0
+20250324,163000,345188303,1501,1501,1501,1501,0
+20250324,162900,345188303,1501,1501,1501,1501,0
+20250324,162800,345188303,1501,1501,1501,1501,0
+20250324,162700,345188303,1501,1501,1501,1501,0
+20250324,162600,345188303,1501,1501,1501,1501,0
+20250324,162500,345188303,1501,1501,1501,1501,0
+20250324,162400,345188303,1501,1501,1501,1501,0
+20250324,162300,345188303,1501,1501,1501,1501,0
+20250324,162200,345188303,1501,1501,1501,1501,0
+20250324,162100,345188303,1501,1501,1501,1501,0
+20250324,162000,345188303,1501,1501,1501,1501,0
+20250324,161900,345188303,1501,1501,1501,1501,0
+20250324,161800,345188303,1501,1501,1501,1501,0
+20250324,161700,345188303,1501,1501,1501,1501,0
+20250324,161600,345188303,1501,1501,1501,1501,0
+20250324,161500,345188303,1501,1501,1501,1501,0
+20250324,161400,345188303,1501,1501,1501,1501,0
+20250324,161300,345188303,1501,1501,1501,1501,0
+20250324,161200,345188303,1501,1501,1501,1501,0
+20250324,161100,345188303,1501,1501,1501,1501,0
+20250324,161000,345188303,1501,1501,1501,1501,0
+20250324,160900,345188303,1501,1501,1501,1501,0
+20250324,160800,345188303,1501,1501,1501,1501,3090
+20250324,160700,345188303,1501,1501,1501,1501,0
+20250324,160600,345188303,1501,1501,1501,1501,0
+20250324,160500,345188303,1501,1501,1501,1501,0
+20250324,160400,345188303,1501,1501,1501,1501,0
+20250324,160300,345188303,1501,1501,1501,1501,0
+20250324,160200,345188303,1501,1501,1501,1501,0
+20250324,160100,345188303,1501,1501,1501,1501,0
+20250324,160000,345188303,1501,1501,1501,1501,0
+20250324,155900,345188303,1501,1501,1501,1501,0
+20250324,155800,345188303,1501,1501,1501,1501,0
+20250324,155700,345188303,1501,1501,1501,1501,0
+20250324,155600,345188303,1501,1501,1501,1501,0
+20250324,155500,345188303,1501,1501,1501,1501,0
+20250324,155400,345188303,1501,1501,1501,1501,0
+20250324,155300,345188303,1501,1501,1501,1501,0
+20250324,155200,345188303,1501,1501,1501,1501,0
+20250324,155100,345188303,1501,1501,1501,1501,0
+20250324,155000,345188303,1501,1501,1501,1501,0
+20250324,154900,345188303,1501,1501,1501,1501,0
+20250324,154800,345188303,1501,1501,1501,1501,0
+20250324,154700,345188303,1501,1501,1501,1501,0
+20250324,154600,345188303,1501,1501,1501,1501,0
+20250324,154500,345188303,1501,1501,1501,1501,0
+20250324,154400,345188303,1501,1501,1501,1501,0
+20250324,154300,345188303,1501,1501,1501,1501,0
+20250324,154200,345188303,1501,1501,1501,1501,0
+20250324,154100,345188303,1501,1501,1501,1501,0
+20250324,154000,345188303,1501,1501,1501,1501,0
+20250324,153900,345188303,1501,1501,1501,1501,0
+20250324,153800,345188303,1501,1501,1501,1501,3090
+20250324,153700,345188303,1501,1501,1501,1501,0
+20250324,153600,345188303,1501,1501,1501,1501,0
+20250324,153500,345188303,1501,1501,1501,1501,0
+20250324,153400,345188303,1501,1501,1501,1501,0
+20250324,153300,345188303,1501,1501,1501,1501,0
+20250324,153200,345188303,1501,1501,1501,1501,0
+20250324,153100,345188303,1501,1501,1501,1501,0
+20250324,153000,345188303,1501,1501,1501,1501,3090
+20250324,152900,340550213,1506,1506,1506,1506,0
+20250324,152800,340550213,1506,1506,1506,1506,0
+20250324,152700,340550213,1506,1506,1506,1506,0
+20250324,152600,340550213,1506,1506,1506,1506,0
+20250324,152500,340550213,1506,1506,1506,1506,0
+20250324,152400,340550213,1506,1506,1506,1506,0
+20250324,152300,340550213,1506,1506,1506,1506,0
+20250324,152200,340550213,1506,1506,1506,1506,0
+20250324,152100,340550213,1506,1506,1506,1506,0
+20250324,152000,340550213,1506,1506,1506,1506,0
+20250324,151900,340550213,1506,1504,1506,1503,190
+20250324,151800,340264313,1504,1504,1504,1504,54
+20250324,151700,340183097,1504,1504,1504,1504,135
+20250324,151600,339980057,1502,1502,1502,1502,0
+20250324,151500,339980057,1502,1502,1502,1502,412
+20250324,151400,339361233,1506,1506,1506,1506,1
+20250324,151300,339359727,1503,1503,1503,1503,65
+20250324,151200,339262032,1504,1505,1505,1504,514
+20250324,151100,338488673,1505,1505,1505,1505,495
+20250324,151000,337743698,1505,1505,1505,1505,0
+20250324,150900,337743698,1505,1504,1505,1504,9
+20250324,150800,337730160,1501,1501,1501,1501,0
+20250324,150700,337730160,1501,1501,1501,1501,11
+20250324,150600,337713649,1501,1501,1501,1501,37
+20250324,150500,337658112,1501,1501,1501,1501,0
+20250324,150400,337658112,1501,1501,1501,1501,3
+20250324,150300,337653609,1501,1501,1501,1501,0
+20250324,150200,337653609,1501,1501,1501,1501,0
+20250324,150100,337653609,1501,1501,1501,1501,0
+20250324,150000,337653609,1501,1501,1501,1501,500
+20250324,145900,336903109,1501,1501,1501,1501,20
+20250324,145800,336873089,1502,1505,1505,1502,894
+20250324,145700,335529980,1505,1505,1505,1505,68
+20250324,145600,335427640,1505,1505,1505,1505,2
+20250324,145500,335424630,1505,1505,1505,1505,2100
+20250324,145400,332264130,1502,1502,1502,1502,2
+20250324,145300,332261126,1502,1502,1502,1502,955
+20250324,145200,330826716,1502,1503,1503,1502,891
+20250324,145100,329488432,1503,1503,1503,1503,100
+20250324,145000,329338132,1503,1503,1503,1503,300
+20250324,144900,328887232,1503,1503,1503,1503,0
+20250324,144800,328887232,1503,1503,1503,1503,100
+20250324,144700,328736932,1503,1503,1503,1503,10
+20250324,144600,328721902,1503,1503,1503,1503,100
+20250324,144500,328571602,1503,1503,1503,1503,0
+20250324,144400,328571602,1503,1503,1503,1503,12
+20250324,144300,328553566,1503,1503,1503,1503,200
+20250324,144200,328252966,1503,1504,1504,1503,5000
+20250324,144100,320737080,1505,1505,1505,1505,98
+20250324,144000,320589590,1505,1505,1505,1505,0
+20250324,143900,320589590,1505,1505,1505,1505,0
+20250324,143800,320589590,1505,1505,1505,1505,0
+20250324,143700,320589590,1505,1507,1507,1505,111
+20250324,143600,320422325,1507,1507,1507,1507,0
+20250324,143500,320422325,1507,1507,1507,1507,0
+20250324,143400,320422325,1507,1507,1507,1507,0
+20250324,143300,320422325,1507,1507,1507,1507,0
+20250324,143200,320422325,1507,1507,1507,1507,0
+20250324,143100,320422325,1507,1507,1507,1507,0
+20250324,143000,320422325,1507,1507,1507,1507,0
+20250324,142900,320422325,1507,1506,1507,1504,7315
+20250324,142800,309412860,1506,1506,1506,1506,0
+20250324,142700,309412860,1506,1507,1507,1506,187
+20250324,142600,309131237,1507,1507,1507,1507,55
+20250324,142500,309048352,1507,1507,1507,1507,727
+20250324,142400,307952763,1507,1507,1507,1507,10
+20250324,142300,307937693,1507,1507,1507,1507,10
+20250324,142200,307922623,1506,1506,1506,1506,0
+20250324,142100,307922623,1506,1506,1506,1506,0
+20250324,142000,307922623,1506,1506,1506,1506,100
+20250324,141900,307772023,1506,1506,1506,1506,0
+20250324,141800,307772023,1506,1506,1506,1506,206
+20250324,141700,307461787,1506,1506,1506,1506,50
+20250324,141600,307386487,1506,1506,1506,1506,144
+20250324,141500,307169623,1506,1507,1507,1506,3
+20250324,141400,307165103,1507,1507,1507,1507,70
+20250324,141300,307059613,1507,1507,1507,1507,220
+20250324,141200,306728073,1508,1508,1508,1508,0
+20250324,141100,306728073,1508,1508,1508,1508,0
+20250324,141000,306728073,1508,1508,1508,1508,0
+20250324,140900,306728073,1508,1508,1508,1508,0
+20250324,140800,306728073,1508,1508,1508,1508,60
+20250324,140700,306637593,1508,1508,1508,1508,94
+20250324,140600,306495841,1509,1509,1509,1509,0
+20250324,140500,306495841,1509,1509,1509,1509,3
+20250324,140400,306491314,1509,1509,1509,1509,24
+20250324,140300,306455098,1509,1509,1509,1509,0
+20250324,140200,306455098,1509,1509,1509,1509,0
+20250324,140100,306455098,1509,1509,1509,1509,0
+20250324,140000,306455098,1509,1509,1509,1509,100
+20250324,135900,306304198,1510,1510,1510,1510,0
+20250324,135800,306304198,1510,1510,1510,1510,0
+20250324,135700,306304198,1510,1510,1510,1510,1
+20250324,135600,306302688,1508,1508,1508,1508,1
+20250324,135500,306301180,1508,1508,1508,1508,0
+20250324,135400,306301180,1508,1508,1508,1508,203
+20250324,135300,305995056,1510,1510,1510,1510,0
+20250324,135200,305995056,1510,1510,1510,1510,2
+20250324,135100,305992036,1510,1510,1510,1510,0
+20250324,135000,305992036,1510,1510,1510,1510,0
+20250324,134900,305992036,1510,1510,1510,1510,0
+20250324,134800,305992036,1510,1510,1510,1510,0
+20250324,134700,305992036,1510,1510,1510,1510,0
+20250324,134600,305992036,1510,1510,1510,1510,20
+20250324,134500,305961836,1506,1506,1506,1506,0
+20250324,134400,305961836,1506,1506,1506,1506,0
+20250324,134300,305961836,1506,1506,1506,1506,0
+20250324,134200,305961836,1506,1506,1506,1506,0
+20250324,134100,305961836,1506,1506,1506,1506,0
+20250324,134000,305961836,1506,1506,1506,1506,0
+20250324,133900,305961836,1506,1505,1506,1505,61
+20250324,133800,305869980,1506,1506,1506,1506,0
+20250324,133700,305869980,1506,1506,1506,1506,0
+20250324,133600,305869980,1506,1506,1506,1506,100
+20250324,133500,305719380,1505,1505,1505,1505,7
+20250324,133400,305708845,1505,1505,1505,1505,478
+20250324,133300,304989455,1504,1504,1504,1504,0
+20250324,133200,304989455,1504,1504,1504,1504,0
+20250324,133100,304989455,1504,1504,1504,1504,500
+20250324,133000,304237455,1505,1505,1505,1505,0
+20250324,132900,304237455,1505,1505,1505,1505,499
+20250324,132800,303486460,1504,1504,1504,1504,1000
+20250324,132700,301982460,1504,1505,1505,1504,900
+20250324,132600,300628399,1505,1506,1506,1505,35
+20250324,132500,300575714,1506,1506,1506,1506,0
+20250324,132400,300575714,1506,1506,1506,1506,239
+20250324,132300,300215780,1506,1506,1506,1506,100
+20250324,132200,300065180,1504,1504,1504,1504,0
+20250324,132100,300065180,1504,1505,1505,1504,327
+20250324,132000,299573062,1508,1508,1508,1508,22
+20250324,131900,299539886,1504,1509,1509,1504,501
+20250324,131800,298786375,1503,1503,1503,1503,0
+20250324,131700,298786375,1503,1506,1506,1503,1448
+20250324,131600,296609082,1507,1510,1510,1507,41
+20250324,131500,296547196,1510,1510,1510,1510,0
+20250324,131400,296547196,1510,1510,1510,1510,0
+20250324,131300,296547196,1510,1510,1510,1510,0
+20250324,131200,296547196,1510,1510,1510,1510,0
+20250324,131100,296547196,1510,1510,1510,1510,0
+20250324,131000,296547196,1510,1510,1510,1510,0
+20250324,130900,296547196,1510,1510,1510,1510,0
+20250324,130800,296547196,1510,1510,1510,1510,0
+20250324,130700,296547196,1510,1510,1510,1510,0
+20250324,130600,296547196,1510,1510,1510,1510,0
+20250324,130500,296547196,1510,1510,1510,1510,204
+20250324,130400,296239156,1510,1510,1510,1510,0
+20250324,130300,296239156,1510,1510,1510,1510,0
+20250324,130200,296239156,1510,1510,1510,1510,1500
+20250324,130100,293974156,1510,1510,1510,1510,687
+20250324,130000,292936786,1510,1510,1510,1510,0
+20250324,125900,292936786,1510,1504,1510,1504,14
+20250324,125800,292915724,1510,1510,1510,1510,0
+20250324,125700,292915724,1510,1510,1510,1510,0
+20250324,125600,292915724,1510,1510,1510,1510,0
+20250324,125500,292915724,1510,1510,1510,1510,0
+20250324,125400,292915724,1510,1510,1510,1510,4
+20250324,125300,292909684,1510,1510,1510,1510,156
+20250324,125200,292674124,1503,1508,1508,1503,25000
+20250324,125100,255069145,1508,1508,1508,1508,1
+20250324,125000,255067637,1508,1508,1508,1508,286
+20250324,124900,254636349,1507,1507,1507,1507,0
+20250324,124800,254636349,1507,1507,1507,1507,0
+20250324,124700,254636349,1507,1507,1507,1507,5
+20250324,124600,254628814,1506,1506,1506,1506,0
+20250324,124500,254628814,1506,1506,1506,1506,488
+20250324,124400,253893886,1505,1505,1505,1505,0
+20250324,124300,253893886,1505,1506,1506,1505,3300
+20250324,124200,248925158,1506,1508,1508,1506,3180
+20250324,124100,244131710,1509,1509,1509,1509,1556
+20250324,124000,241783706,1510,1510,1510,1510,27
+20250324,123900,241742936,1510,1510,1510,1510,39
+20250324,123800,241684046,1510,1510,1510,1510,942
+20250324,123700,240261626,1510,1510,1510,1510,1960
+20250324,123600,237302026,1510,1510,1510,1510,0
+20250324,123500,237302026,1510,1510,1510,1510,10
+20250324,123400,237286926,1510,1510,1510,1510,3091
+20250324,123300,232619516,1511,1511,1511,1511,507
+20250324,123200,231853439,1511,1511,1511,1511,662
+20250324,123100,230853157,1511,1511,1511,1511,15
+20250324,123000,230830492,1511,1511,1511,1511,61
+20250324,122900,230738321,1510,1510,1510,1510,50
+20250324,122800,230662821,1510,1510,1510,1510,0
+20250324,122700,230662821,1510,1510,1510,1510,2
+20250324,122600,230659801,1511,1511,1511,1511,7
+20250324,122500,230649224,1510,1511,1511,1510,210
+20250324,122400,230332114,1510,1510,1510,1510,0
+20250324,122300,230332114,1510,1510,1510,1510,100
+20250324,122200,230181114,1510,1510,1510,1510,106
+20250324,122100,230021054,1509,1509,1509,1509,0
+20250324,122000,230021054,1509,1509,1509,1509,0
+20250324,121900,230021054,1509,1509,1509,1509,0
+20250324,121800,230021054,1509,1509,1509,1509,3
+20250324,121700,230016527,1509,1509,1509,1509,3
+20250324,121600,230012000,1509,1509,1509,1509,0
+20250324,121500,230012000,1509,1509,1509,1509,222
+20250324,121400,229677002,1511,1511,1511,1511,1
+20250324,121300,229675491,1509,1509,1509,1509,0
+20250324,121200,229675491,1509,1509,1509,1509,0
+20250324,121100,229675491,1509,1509,1509,1509,0
+20250324,121000,229675491,1509,1509,1509,1509,24
+20250324,120900,229639275,1509,1509,1509,1509,0
+20250324,120800,229639275,1509,1509,1509,1509,438
+20250324,120700,228978333,1509,1509,1509,1509,95
+20250324,120600,228834978,1510,1509,1510,1509,54
+20250324,120500,228753442,1510,1510,1510,1510,100
+20250324,120400,228602442,1510,1510,1510,1510,288
+20250324,120300,228167562,1511,1511,1511,1511,0
+20250324,120200,228167562,1511,1511,1511,1511,0
+20250324,120100,228167562,1511,1511,1511,1511,0
+20250324,120000,228167562,1511,1511,1511,1511,1
+20250324,115900,228166051,1510,1510,1510,1510,0
+20250324,115800,228166051,1510,1510,1510,1510,0
+20250324,115700,228166051,1510,1510,1510,1510,1365
+20250324,115600,226104901,1511,1510,1511,1510,38
+20250324,115500,226047520,1511,1510,1511,1510,8
+20250324,115400,226035433,1510,1510,1510,1510,10
+20250324,115300,226020333,1511,1511,1511,1511,49
+20250324,115200,225946294,1510,1510,1510,1510,0
+20250324,115100,225946294,1510,1510,1510,1510,1
+20250324,115000,225944784,1510,1510,1510,1510,46
+20250324,114900,225875324,1511,1511,1511,1511,4
+20250324,114800,225869280,1511,1510,1511,1510,2143
+20250324,114700,222633206,1511,1511,1511,1511,1
+20250324,114600,222631695,1511,1511,1511,1511,0
+20250324,114500,222631695,1511,1511,1511,1511,19
+20250324,114400,222602986,1509,1509,1509,1509,0
+20250324,114300,222602986,1509,1509,1509,1509,0
+20250324,114200,222602986,1509,1509,1509,1509,757
+20250324,114100,221460673,1510,1510,1510,1510,1809
+20250324,114000,218729083,1511,1511,1511,1511,0
+20250324,113900,218729083,1511,1511,1511,1511,0
+20250324,113800,218729083,1511,1511,1511,1511,0
+20250324,113700,218729083,1511,1511,1511,1511,0
+20250324,113600,218729083,1511,1511,1511,1511,0
+20250324,113500,218729083,1511,1511,1511,1511,100
+20250324,113400,218577983,1511,1511,1511,1511,68
+20250324,113300,218475235,1512,1512,1512,1512,0
+20250324,113200,218475235,1512,1512,1512,1512,0
+20250324,113100,218475235,1512,1512,1512,1512,1
+20250324,113000,218473723,1511,1511,1511,1511,83
+20250324,112900,218348310,1511,1511,1511,1511,0
+20250324,112800,218348310,1511,1511,1511,1511,0
+20250324,112700,218348310,1511,1512,1512,1511,3
+20250324,112600,218343776,1512,1512,1512,1512,1
+20250324,112500,218342264,1512,1512,1512,1512,0
+20250324,112400,218342264,1512,1514,1514,1512,1610
+20250324,112300,215907862,1512,1512,1512,1512,0
+20250324,112200,215907862,1512,1512,1512,1512,0
+20250324,112100,215907862,1512,1512,1512,1512,0
+20250324,112000,215907862,1512,1513,1513,1512,222
+20250324,111900,215572110,1514,1514,1514,1514,45
+20250324,111800,215503980,1514,1514,1514,1514,7
+20250324,111700,215493382,1514,1514,1514,1514,10
+20250324,111600,215478242,1514,1514,1514,1514,2
+20250324,111500,215475214,1512,1512,1512,1512,105
+20250324,111400,215316454,1512,1512,1512,1512,0
+20250324,111300,215316454,1512,1512,1512,1512,0
+20250324,111200,215316454,1512,1512,1512,1512,0
+20250324,111100,215316454,1512,1512,1512,1512,0
+20250324,111000,215316454,1512,1512,1514,1512,16
+20250324,110900,215292260,1512,1512,1512,1512,325
+20250324,110800,214800860,1512,1513,1514,1512,5002
+20250324,110700,207227838,1512,1512,1512,1512,871
+20250324,110600,205910886,1512,1512,1512,1512,0
+20250324,110500,205910886,1512,1512,1512,1512,49
+20250324,110400,205836798,1511,1511,1511,1511,1
+20250324,110300,205835287,1510,1510,1510,1510,6
+20250324,110200,205826227,1511,1511,1511,1511,559
+20250324,110100,204981578,1510,1510,1510,1510,18
+20250324,110000,204954398,1510,1510,1510,1510,1
+20250324,105900,204952888,1510,1510,1510,1510,0
+20250324,105800,204952888,1510,1511,1511,1510,1072
+20250324,105700,203334161,1511,1511,1511,1511,0
+20250324,105600,203334161,1511,1511,1511,1511,23
+20250324,105500,203299408,1509,1509,1509,1509,0
+20250324,105400,203299408,1509,1509,1509,1509,583
+20250324,105300,202419661,1509,1510,1510,1509,6417
+20250324,105200,192736043,1511,1511,1511,1511,0
+20250324,105100,192736043,1511,1511,1511,1511,15
+20250324,105000,192713378,1510,1512,1512,1510,694
+20250324,104900,191665131,1512,1512,1512,1512,18
+20250324,104800,191637915,1512,1512,1512,1512,0
+20250324,104700,191637915,1512,1512,1512,1512,0
+20250324,104600,191637915,1512,1512,1512,1512,1355
+20250324,104500,189589155,1512,1514,1514,1512,1799
+20250324,104400,186867809,1514,1513,1514,1513,2015
+20250324,104300,183818104,1513,1513,1513,1513,0
+20250324,104200,183818104,1513,1513,1513,1513,3000
+20250324,104100,179279104,1513,1513,1513,1513,2143
+20250324,104000,176036745,1513,1509,1513,1509,4144
+20250324,103900,169770800,1511,1511,1511,1511,2
+20250324,103800,169767778,1509,1509,1509,1509,1
+20250324,103700,169766269,1510,1510,1510,1510,375
+20250324,103600,169200019,1510,1512,1512,1510,587
+20250324,103500,168313265,1512,1512,1512,1512,91
+20250324,103400,168175673,1509,1510,1510,1509,274
+20250324,103300,167762187,1512,1512,1512,1512,11
+20250324,103200,167745555,1510,1510,1510,1510,330
+20250324,103100,167247255,1510,1510,1510,1510,2933
+20250324,103000,162818425,1510,1510,1510,1510,0
+20250324,102900,162818425,1510,1510,1510,1510,74
+20250324,102800,162706685,1510,1509,1510,1509,101
+20250324,102700,162554275,1510,1510,1510,1510,1
+20250324,102600,162552765,1510,1510,1510,1510,32
+20250324,102500,162504445,1510,1510,1510,1510,34
+20250324,102400,162453105,1510,1510,1510,1510,61
+20250324,102300,162360995,1510,1510,1510,1509,58
+20250324,102200,162273416,1510,1512,1512,1510,959
+20250324,102100,160825150,1511,1512,1512,1511,130
+20250324,102000,160628591,1512,1512,1512,1512,30
+20250324,101900,160583231,1512,1512,1512,1512,39
+20250324,101800,160524263,1512,1512,1512,1512,49
+20250324,101700,160450175,1512,1513,1513,1512,1622
+20250324,101600,157997411,1513,1512,1513,1511,1757
+20250324,101500,155339143,1512,1513,1513,1512,102
+20250324,101400,155184819,1512,1512,1512,1512,0
+20250324,101300,155184819,1512,1514,1514,1512,350
+20250324,101200,154655019,1514,1514,1514,1514,1
+20250324,101100,154653505,1514,1514,1514,1514,0
+20250324,101000,154653505,1514,1514,1514,1514,18
+20250324,100900,154626253,1515,1514,1515,1514,486
+20250324,100800,153890375,1510,1510,1510,1510,0
+20250324,100700,153890375,1510,1511,1511,1510,5000
+20250324,100600,146340316,1511,1511,1511,1511,0
+20250324,100500,146340316,1511,1511,1511,1511,72
+20250324,100400,146231524,1512,1512,1512,1512,66
+20250324,100300,146131732,1515,1515,1515,1515,50
+20250324,100200,146055982,1512,1512,1512,1512,89
+20250324,100100,145921414,1515,1514,1515,1514,18
+20250324,100000,145894145,1515,1515,1515,1515,0
+20250324,095900,145894145,1515,1515,1515,1514,478
+20250324,095800,145170043,1515,1515,1515,1515,0
+20250324,095700,145170043,1515,1516,1516,1515,1185
+20250324,095600,143374723,1517,1517,1517,1517,15
+20250324,095500,143351968,1517,1517,1517,1517,0
+20250324,095400,143351968,1517,1517,1517,1517,182
+20250324,095300,143075874,1517,1518,1518,1517,2032
+20250324,095200,139991425,1518,1519,1519,1518,1120
+20250324,095100,138291255,1519,1519,1519,1519,12
+20250324,095000,138273027,1519,1519,1519,1519,44
+20250324,094900,138206191,1519,1518,1519,1517,3891
+20250324,094800,132299590,1519,1518,1519,1517,2899
+20250324,094700,127896161,1519,1517,1520,1517,7412
+20250324,094600,116634826,1516,1515,1517,1515,32
+20250324,094500,116586317,1516,1510,1516,1509,22451
+20250324,094400,82632023,1507,1510,1510,1507,22
+20250324,094300,82598839,1510,1509,1511,1503,4432
+20250324,094200,75908248,1509,1506,1509,1506,6691
+20250324,094100,65822914,1506,1505,1506,1501,504
+20250324,094000,65064395,1506,1508,1508,1501,4444
+20250324,093900,58379988,1508,1507,1508,1507,1367
+20250324,093800,56319909,1507,1507,1507,1507,205
+20250324,093700,56010974,1507,1505,1507,1505,7094
+20250324,093600,45326743,1505,1505,1505,1505,34
+20250324,093500,45275573,1505,1505,1505,1505,4
+20250324,093400,45269553,1505,1504,1506,1503,1597
+20250324,093300,42867144,1504,1504,1504,1504,150
+20250324,093200,42641544,1505,1504,1505,1504,856
+20250324,093100,41354118,1504,1504,1504,1504,2
+20250324,093000,41351110,1504,1504,1504,1504,0
+20250324,092900,41351110,1504,1504,1504,1504,0
+20250324,092800,41351110,1504,1504,1504,1504,540
+20250324,092700,40538950,1504,1504,1504,1504,1119
+20250324,092600,38855974,1500,1500,1500,1500,600
+20250324,092500,37955974,1499,1499,1499,1499,0
+20250324,092400,37955974,1499,1499,1499,1499,392
+20250324,092300,37368366,1499,1499,1499,1499,6
+20250324,092200,37359372,1499,1499,1499,1499,1
+20250324,092100,37357873,1499,1499,1499,1499,22
+20250324,092000,37324895,1499,1499,1499,1499,3
+20250324,091900,37320398,1498,1498,1498,1498,600
+20250324,091800,36421598,1498,1498,1498,1498,0
+20250324,091700,36421598,1498,1503,1505,1498,2248
+20250324,091600,33044530,1503,1503,1503,1503,3
+20250324,091500,33040021,1499,1499,1499,1499,0
+20250324,091400,33040021,1499,1499,1499,1499,522
+20250324,091300,32257543,1498,1498,1498,1498,0
+20250324,091200,32257543,1498,1500,1505,1498,70
+20250324,091100,32152312,1503,1497,1503,1493,101
+20250324,091000,32001499,1498,1501,1503,1498,806
+20250324,090900,30790446,1500,1500,1500,1500,101
+20250324,090800,30638946,1503,1503,1503,1491,1316
+20250324,090700,28661168,1490,1490,1490,1490,2
+20250324,090600,28658188,1488,1488,1488,1488,0
+20250324,090500,28658188,1488,1487,1492,1487,831
+20250324,090400,27421769,1486,1486,1487,1486,1421
+20250324,090300,25309659,1486,1492,1492,1486,716
+20250324,090200,24245647,1485,1493,1493,1485,2180
+20250324,090100,20998686,1494,1495,1496,1494,183
+20250324,090000,20725202,1496,1499,1505,1495,13826

002700/min/candle-20250325.csv

@@ -0,0 +1,579 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183700,263772202,1502,1502,1502,1502,1307
+20250325,183600,263772202,1502,1502,1502,1502,0
+20250325,183500,263772202,1502,1502,1502,1502,0
+20250325,183400,263772202,1502,1502,1502,1502,0
+20250325,183300,263772202,1502,1502,1502,1502,0
+20250325,183200,263772202,1502,1502,1502,1502,0
+20250325,183100,263772202,1502,1502,1502,1502,0
+20250325,183000,263772202,1502,1502,1502,1502,0
+20250325,182900,263772202,1502,1502,1502,1502,0
+20250325,182800,263772202,1502,1502,1502,1502,0
+20250325,182700,263772202,1502,1502,1502,1502,0
+20250325,182600,263772202,1502,1502,1502,1502,0
+20250325,182500,263772202,1502,1502,1502,1502,0
+20250325,182400,263772202,1502,1502,1502,1502,0
+20250325,182300,263772202,1502,1502,1502,1502,0
+20250325,182200,263772202,1502,1502,1502,1502,0
+20250325,182100,263772202,1502,1502,1502,1502,0
+20250325,182000,263772202,1502,1502,1502,1502,0
+20250325,181900,263772202,1502,1502,1502,1502,0
+20250325,181800,263772202,1502,1502,1502,1502,0
+20250325,181700,263772202,1502,1502,1502,1502,0
+20250325,181600,263772202,1502,1502,1502,1502,0
+20250325,181500,263772202,1502,1502,1502,1502,0
+20250325,181400,263772202,1502,1502,1502,1502,0
+20250325,181300,263772202,1502,1502,1502,1502,0
+20250325,181200,263772202,1502,1502,1502,1502,0
+20250325,181100,263772202,1502,1502,1502,1502,0
+20250325,181000,263772202,1502,1502,1502,1502,0
+20250325,180900,263772202,1502,1502,1502,1502,0
+20250325,180800,263772202,1502,1502,1502,1502,0
+20250325,180700,263772202,1502,1502,1502,1502,1307
+20250325,180600,263772202,1502,1502,1502,1502,0
+20250325,180500,263772202,1502,1502,1502,1502,0
+20250325,180400,263772202,1502,1502,1502,1502,0
+20250325,180300,263772202,1502,1502,1502,1502,0
+20250325,180200,263772202,1502,1502,1502,1502,0
+20250325,180100,263772202,1502,1502,1502,1502,0
+20250325,180000,263772202,1502,1502,1502,1502,0
+20250325,175900,263772202,1502,1502,1502,1502,0
+20250325,175800,263772202,1502,1502,1502,1502,0
+20250325,175700,263772202,1502,1502,1502,1502,0
+20250325,175600,263772202,1502,1502,1502,1502,0
+20250325,175500,263772202,1502,1502,1502,1502,0
+20250325,175400,263772202,1502,1502,1502,1502,0
+20250325,175300,263772202,1502,1502,1502,1502,0
+20250325,175200,263772202,1502,1502,1502,1502,0
+20250325,175100,263772202,1502,1502,1502,1502,0
+20250325,175000,263772202,1502,1502,1502,1502,0
+20250325,174900,263772202,1502,1502,1502,1502,0
+20250325,174800,263772202,1502,1502,1502,1502,0
+20250325,174700,263772202,1502,1502,1502,1502,0
+20250325,174600,263772202,1502,1502,1502,1502,0
+20250325,174500,263772202,1502,1502,1502,1502,0
+20250325,174400,263772202,1502,1502,1502,1502,0
+20250325,174300,263772202,1502,1502,1502,1502,0
+20250325,174200,263772202,1502,1502,1502,1502,0
+20250325,174100,263772202,1502,1502,1502,1502,0
+20250325,174000,263772202,1502,1502,1502,1502,0
+20250325,173900,263772202,1502,1502,1502,1502,0
+20250325,173800,263772202,1502,1502,1502,1502,0
+20250325,173700,263772202,1502,1502,1502,1502,1307
+20250325,173600,263772202,1502,1502,1502,1502,0
+20250325,173500,263772202,1502,1502,1502,1502,0
+20250325,173400,263772202,1502,1502,1502,1502,0
+20250325,173300,263772202,1502,1502,1502,1502,0
+20250325,173200,263772202,1502,1502,1502,1502,0
+20250325,173100,263772202,1502,1502,1502,1502,0
+20250325,173000,263772202,1502,1502,1502,1502,0
+20250325,172900,263772202,1502,1502,1502,1502,0
+20250325,172800,263772202,1502,1502,1502,1502,0
+20250325,172700,263772202,1502,1502,1502,1502,0
+20250325,172600,263772202,1502,1502,1502,1502,0
+20250325,172500,263772202,1502,1502,1502,1502,0
+20250325,172400,263772202,1502,1502,1502,1502,0
+20250325,172300,263772202,1502,1502,1502,1502,0
+20250325,172200,263772202,1502,1502,1502,1502,0
+20250325,172100,263772202,1502,1502,1502,1502,0
+20250325,172000,263772202,1502,1502,1502,1502,0
+20250325,171900,263772202,1502,1502,1502,1502,0
+20250325,171800,263772202,1502,1502,1502,1502,0
+20250325,171700,263772202,1502,1502,1502,1502,0
+20250325,171600,263772202,1502,1502,1502,1502,0
+20250325,171500,263772202,1502,1502,1502,1502,0
+20250325,171400,263772202,1502,1502,1502,1502,0
+20250325,171300,263772202,1502,1502,1502,1502,0
+20250325,171200,263772202,1502,1502,1502,1502,0
+20250325,171100,263772202,1502,1502,1502,1502,0
+20250325,171000,263772202,1502,1502,1502,1502,0
+20250325,170900,263772202,1502,1502,1502,1502,0
+20250325,170800,263772202,1502,1502,1502,1502,0
+20250325,170700,263772202,1502,1502,1502,1502,1307
+20250325,170600,263772202,1502,1502,1502,1502,0
+20250325,170500,263772202,1502,1502,1502,1502,0
+20250325,170400,263772202,1502,1502,1502,1502,0
+20250325,170300,263772202,1502,1502,1502,1502,0
+20250325,170200,263772202,1502,1502,1502,1502,0
+20250325,170100,263772202,1502,1502,1502,1502,0
+20250325,170000,263772202,1502,1502,1502,1502,0
+20250325,165900,263772202,1502,1502,1502,1502,0
+20250325,165800,263772202,1502,1502,1502,1502,0
+20250325,165700,263772202,1502,1502,1502,1502,0
+20250325,165600,263772202,1502,1502,1502,1502,0
+20250325,165500,263772202,1502,1502,1502,1502,0
+20250325,165400,263772202,1502,1502,1502,1502,0
+20250325,165300,263772202,1502,1502,1502,1502,0
+20250325,165200,263772202,1502,1502,1502,1502,0
+20250325,165100,263772202,1502,1502,1502,1502,0
+20250325,165000,263772202,1502,1502,1502,1502,0
+20250325,164900,263772202,1502,1502,1502,1502,0
+20250325,164800,263772202,1502,1502,1502,1502,0
+20250325,164700,263772202,1502,1502,1502,1502,0
+20250325,164600,263772202,1502,1502,1502,1502,0
+20250325,164500,263772202,1502,1502,1502,1502,0
+20250325,164400,263772202,1502,1502,1502,1502,0
+20250325,164300,263772202,1502,1502,1502,1502,0
+20250325,164200,263772202,1502,1502,1502,1502,0
+20250325,164100,263772202,1502,1502,1502,1502,0
+20250325,164000,263772202,1502,1502,1502,1502,0
+20250325,163900,263772202,1502,1502,1502,1502,0
+20250325,163800,263772202,1502,1502,1502,1502,0
+20250325,163700,263772202,1502,1502,1502,1502,1307
+20250325,163600,263772202,1502,1502,1502,1502,0
+20250325,163500,263772202,1502,1502,1502,1502,0
+20250325,163400,263772202,1502,1502,1502,1502,0
+20250325,163300,263772202,1502,1502,1502,1502,0
+20250325,163200,263772202,1502,1502,1502,1502,0
+20250325,163100,263772202,1502,1502,1502,1502,0
+20250325,163000,263772202,1502,1502,1502,1502,0
+20250325,162900,263772202,1502,1502,1502,1502,0
+20250325,162800,263772202,1502,1502,1502,1502,0
+20250325,162700,263772202,1502,1502,1502,1502,0
+20250325,162600,263772202,1502,1502,1502,1502,0
+20250325,162500,263772202,1502,1502,1502,1502,0
+20250325,162400,263772202,1502,1502,1502,1502,0
+20250325,162300,263772202,1502,1502,1502,1502,0
+20250325,162200,263772202,1502,1502,1502,1502,0
+20250325,162100,263772202,1502,1502,1502,1502,0
+20250325,162000,263772202,1502,1502,1502,1502,0
+20250325,161900,263772202,1502,1502,1502,1502,0
+20250325,161800,263772202,1502,1502,1502,1502,0
+20250325,161700,263772202,1502,1502,1502,1502,0
+20250325,161600,263772202,1502,1502,1502,1502,0
+20250325,161500,263772202,1502,1502,1502,1502,0
+20250325,161400,263772202,1502,1502,1502,1502,0
+20250325,161300,263772202,1502,1502,1502,1502,0
+20250325,161200,263772202,1502,1502,1502,1502,0
+20250325,161100,263772202,1502,1502,1502,1502,0
+20250325,161000,263772202,1502,1502,1502,1502,0
+20250325,160900,263772202,1502,1502,1502,1502,0
+20250325,160800,263772202,1502,1502,1502,1502,0
+20250325,160700,263772202,1502,1502,1502,1502,1307
+20250325,160600,263772202,1502,1502,1502,1502,0
+20250325,160500,263772202,1502,1502,1502,1502,0
+20250325,160400,263772202,1502,1502,1502,1502,0
+20250325,160300,263772202,1502,1502,1502,1502,0
+20250325,160200,263772202,1502,1502,1502,1502,0
+20250325,160100,263772202,1502,1502,1502,1502,0
+20250325,160000,263772202,1502,1502,1502,1502,0
+20250325,155900,263772202,1502,1502,1502,1502,0
+20250325,155800,263772202,1502,1502,1502,1502,0
+20250325,155700,263772202,1502,1502,1502,1502,0
+20250325,155600,263772202,1502,1502,1502,1502,0
+20250325,155500,263772202,1502,1502,1502,1502,0
+20250325,155400,263772202,1502,1502,1502,1502,0
+20250325,155300,263772202,1502,1502,1502,1502,0
+20250325,155200,263772202,1502,1502,1502,1502,0
+20250325,155100,263772202,1502,1502,1502,1502,0
+20250325,155000,263772202,1502,1502,1502,1502,0
+20250325,154900,263772202,1502,1502,1502,1502,0
+20250325,154800,263772202,1502,1502,1502,1502,0
+20250325,154700,263772202,1502,1502,1502,1502,0
+20250325,154600,263772202,1502,1502,1502,1502,0
+20250325,154500,263772202,1502,1502,1502,1502,0
+20250325,154400,263772202,1502,1502,1502,1502,0
+20250325,154300,263772202,1502,1502,1502,1502,0
+20250325,154200,263772202,1502,1502,1502,1502,0
+20250325,154100,263772202,1502,1502,1502,1502,0
+20250325,154000,263772202,1502,1502,1502,1502,0
+20250325,153900,263772202,1502,1502,1502,1502,0
+20250325,153800,263772202,1502,1502,1502,1502,0
+20250325,153700,263772202,1502,1502,1502,1502,1307
+20250325,153600,263772202,1502,1502,1502,1502,0
+20250325,153500,263772202,1502,1502,1502,1502,0
+20250325,153400,263772202,1502,1502,1502,1502,0
+20250325,153300,263772202,1502,1502,1502,1502,0
+20250325,153200,263772202,1502,1502,1502,1502,0
+20250325,153100,263772202,1502,1502,1502,1502,0
+20250325,153000,263772202,1502,1502,1502,1502,1307
+20250325,152900,261809088,1505,1505,1505,1505,0
+20250325,152800,261809088,1505,1505,1505,1505,0
+20250325,152700,261809088,1505,1505,1505,1505,0
+20250325,152600,261809088,1505,1505,1505,1505,0
+20250325,152500,261809088,1505,1505,1505,1505,0
+20250325,152400,261809088,1505,1505,1505,1505,0
+20250325,152300,261809088,1505,1505,1505,1505,0
+20250325,152200,261809088,1505,1505,1505,1505,0
+20250325,152100,261809088,1505,1505,1505,1505,0
+20250325,152000,261809088,1505,1505,1505,1505,0
+20250325,151900,261809088,1505,1505,1505,1504,424
+20250325,151800,261171068,1505,1504,1505,1504,206
+20250325,151700,260861159,1504,1505,1505,1504,248
+20250325,151600,260488160,1505,1505,1505,1505,0
+20250325,151500,260488160,1505,1505,1505,1505,678
+20250325,151400,259467770,1505,1505,1505,1505,20
+20250325,151300,259437670,1504,1504,1504,1504,300
+20250325,151200,258986470,1504,1504,1504,1504,300
+20250325,151100,258535270,1504,1504,1504,1504,200
+20250325,151000,258234470,1504,1504,1504,1504,1298
+20250325,150900,256282278,1502,1503,1503,1502,10000
+20250325,150800,241262038,1503,1503,1503,1503,0
+20250325,150700,241262038,1503,1503,1503,1503,0
+20250325,150600,241262038,1503,1503,1503,1503,0
+20250325,150500,241262038,1503,1503,1503,1503,38
+20250325,150400,241204924,1504,1504,1504,1504,667
+20250325,150300,240201756,1503,1503,1503,1503,335
+20250325,150200,239698251,1503,1503,1503,1503,1290
+20250325,150100,237759381,1504,1504,1504,1504,0
+20250325,150000,237759381,1504,1504,1504,1504,0
+20250325,145900,237759381,1504,1504,1504,1504,7
+20250325,145800,237748853,1504,1504,1504,1504,0
+20250325,145700,237748853,1504,1504,1504,1503,637
+20250325,145600,236790855,1504,1504,1504,1504,500
+20250325,145500,236038855,1504,1504,1504,1504,0
+20250325,145400,236038855,1504,1504,1504,1504,0
+20250325,145300,236038855,1504,1504,1504,1504,15
+20250325,145200,236016295,1504,1504,1504,1504,52
+20250325,145100,235938087,1504,1504,1504,1504,226
+20250325,145000,235598183,1503,1503,1503,1503,0
+20250325,144900,235598183,1503,1503,1503,1503,19
+20250325,144800,235569626,1504,1504,1504,1504,0
+20250325,144700,235569626,1504,1503,1504,1503,2620
+20250325,144600,231630766,1503,1503,1503,1503,3
+20250325,144500,231626257,1502,1503,1503,1502,456
+20250325,144400,230941105,1504,1504,1504,1504,0
+20250325,144300,230941105,1504,1504,1504,1504,0
+20250325,144200,230941105,1504,1504,1504,1504,0
+20250325,144100,230941105,1504,1504,1504,1504,0
+20250325,144000,230941105,1504,1504,1504,1504,167
+20250325,143900,230689937,1504,1504,1504,1504,2
+20250325,143800,230686929,1504,1504,1505,1503,22
+20250325,143700,230653846,1505,1505,1505,1505,0
+20250325,143600,230653846,1505,1505,1505,1505,0
+20250325,143500,230653846,1505,1505,1505,1505,0
+20250325,143400,230653846,1505,1505,1505,1505,0
+20250325,143300,230653846,1505,1505,1505,1505,92
+20250325,143200,230515386,1505,1505,1505,1505,701
+20250325,143100,229460381,1504,1503,1504,1503,20
+20250325,143000,229430309,1503,1503,1503,1503,0
+20250325,142900,229430309,1503,1503,1503,1503,523
+20250325,142800,228644240,1502,1502,1502,1502,12356
+20250325,142700,210085528,1502,1502,1502,1502,0
+20250325,142600,210085528,1502,1500,1502,1500,6
+20250325,142500,210076526,1500,1500,1500,1500,0
+20250325,142400,210076526,1500,1500,1500,1500,1
+20250325,142300,210075026,1501,1499,1501,1499,8998
+20250325,142200,196572834,1499,1499,1499,1499,978
+20250325,142100,195106812,1499,1499,1499,1499,578
+20250325,142000,194240390,1499,1499,1499,1499,0
+20250325,141900,194240390,1499,1499,1499,1499,10
+20250325,141800,194225400,1499,1499,1499,1499,12
+20250325,141700,194207412,1499,1497,1499,1497,5021
+20250325,141600,186682901,1497,1497,1497,1497,349
+20250325,141500,186160448,1497,1497,1497,1497,1
+20250325,141400,186158951,1497,1497,1497,1497,0
+20250325,141300,186158951,1497,1497,1497,1497,60
+20250325,141200,186069131,1497,1497,1497,1497,10
+20250325,141100,186054161,1497,1497,1497,1497,0
+20250325,141000,186054161,1497,1497,1497,1497,1
+20250325,140900,186052664,1497,1497,1497,1497,201
+20250325,140800,185751767,1497,1497,1497,1497,0
+20250325,140700,185751767,1497,1497,1497,1497,0
+20250325,140600,185751767,1497,1497,1497,1497,0
+20250325,140500,185751767,1497,1496,1497,1496,376
+20250325,140400,185189270,1496,1496,1496,1496,296
+20250325,140300,184746454,1497,1497,1497,1497,0
+20250325,140200,184746454,1497,1497,1497,1497,10
+20250325,140100,184731484,1496,1496,1496,1496,0
+20250325,140000,184731484,1496,1497,1497,1496,1000
+20250325,135900,183235367,1499,1499,1499,1499,0
+20250325,135800,183235367,1499,1499,1499,1499,297
+20250325,135700,182790164,1499,1499,1499,1499,18
+20250325,135600,182763182,1499,1499,1499,1499,2
+20250325,135500,182760184,1496,1496,1496,1496,0
+20250325,135400,182760184,1496,1496,1496,1496,0
+20250325,135300,182760184,1496,1496,1496,1496,0
+20250325,135200,182760184,1496,1496,1496,1496,0
+20250325,135100,182760184,1496,1496,1496,1496,0
+20250325,135000,182760184,1496,1496,1496,1496,0
+20250325,134900,182760184,1496,1496,1496,1496,100
+20250325,134800,182610584,1496,1497,1497,1496,1415
+20250325,134700,180492364,1497,1497,1497,1497,600
+20250325,134600,179594164,1498,1498,1498,1498,50
+20250325,134500,179519264,1498,1498,1498,1498,3
+20250325,134400,179514770,1497,1497,1497,1497,1
+20250325,134300,179513273,1497,1497,1497,1497,0
+20250325,134200,179513273,1497,1497,1497,1497,500
+20250325,134100,178764773,1498,1498,1498,1498,7378
+20250325,134000,167712529,1498,1498,1498,1498,169
+20250325,133900,167459367,1498,1498,1498,1498,1637
+20250325,133800,165007141,1499,1499,1499,1499,0
+20250325,133700,165007141,1499,1499,1499,1499,0
+20250325,133600,165007141,1499,1499,1499,1499,50
+20250325,133500,164932191,1499,1499,1499,1499,1
+20250325,133400,164930692,1499,1499,1499,1499,0
+20250325,133300,164930692,1499,1499,1499,1499,312
+20250325,133200,164463004,1499,1499,1499,1499,2416
+20250325,133100,160841420,1499,1499,1499,1499,2382
+20250325,133000,157270802,1500,1500,1500,1500,42
+20250325,132900,157207802,1500,1500,1500,1500,0
+20250325,132800,157207802,1500,1500,1500,1500,0
+20250325,132700,157207802,1500,1500,1500,1500,0
+20250325,132600,157207802,1500,1500,1500,1500,1737
+20250325,132500,154602302,1500,1500,1500,1500,0
+20250325,132400,154602302,1500,1500,1500,1500,0
+20250325,132300,154602302,1500,1500,1500,1500,0
+20250325,132200,154602302,1500,1500,1500,1500,0
+20250325,132100,154602302,1500,1500,1500,1500,0
+20250325,132000,154602302,1500,1500,1500,1500,1
+20250325,131900,154600802,1500,1500,1500,1500,0
+20250325,131800,154600802,1500,1500,1500,1500,0
+20250325,131700,154600802,1500,1500,1500,1500,36
+20250325,131600,154546802,1501,1501,1501,1501,0
+20250325,131500,154546802,1501,1501,1501,1501,0
+20250325,131400,154546802,1501,1501,1501,1501,0
+20250325,131300,154546802,1501,1501,1501,1501,0
+20250325,131200,154546802,1501,1501,1501,1501,0
+20250325,131100,154546802,1501,1501,1501,1501,715
+20250325,131000,153473587,1501,1501,1501,1501,0
+20250325,130900,153473587,1501,1501,1501,1501,0
+20250325,130800,153473587,1501,1501,1501,1501,0
+20250325,130700,153473587,1501,1501,1501,1501,1
+20250325,130600,153472086,1500,1500,1500,1500,0
+20250325,130500,153472086,1500,1500,1500,1500,0
+20250325,130400,153472086,1500,1500,1500,1500,6336
+20250325,130300,143968086,1500,1500,1500,1500,1
+20250325,130200,143966586,1499,1499,1499,1499,500
+20250325,130100,143217086,1499,1499,1499,1499,3123
+20250325,130000,138535709,1499,1500,1500,1499,1182
+20250325,125900,136762715,1500,1501,1501,1500,730
+20250325,125800,135667072,1500,1501,1501,1500,357
+20250325,125700,135131565,1500,1500,1500,1500,500
+20250325,125600,134381565,1500,1500,1500,1500,0
+20250325,125500,134381565,1500,1500,1500,1500,1350
+20250325,125400,132356565,1501,1501,1501,1501,0
+20250325,125300,132356565,1501,1501,1501,1501,7
+20250325,125200,132346058,1500,1500,1500,1500,344
+20250325,125100,131830058,1501,1501,1501,1501,195
+20250325,125000,131537363,1501,1501,1501,1501,0
+20250325,124900,131537363,1501,1501,1501,1501,0
+20250325,124800,131537363,1501,1501,1501,1501,202
+20250325,124700,131234161,1500,1500,1500,1500,0
+20250325,124600,131234161,1500,1500,1500,1500,20
+20250325,124500,131204161,1500,1500,1500,1500,0
+20250325,124400,131204161,1500,1500,1500,1500,12
+20250325,124300,131186161,1501,1501,1501,1501,0
+20250325,124200,131186161,1501,1501,1501,1501,95
+20250325,124100,131043566,1501,1501,1501,1501,10
+20250325,124000,131028556,1501,1501,1501,1501,800
+20250325,123900,129827756,1501,1501,1501,1501,0
+20250325,123800,129827756,1501,1501,1501,1501,0
+20250325,123700,129827756,1501,1501,1501,1501,500
+20250325,123600,129077256,1501,1501,1501,1501,0
+20250325,123500,129077256,1501,1501,1501,1501,0
+20250325,123400,129077256,1501,1501,1501,1501,1254
+20250325,123300,127195002,1502,1502,1502,1502,0
+20250325,123200,127195002,1502,1502,1502,1502,24
+20250325,123100,127158954,1501,1501,1501,1501,0
+20250325,123000,127158954,1501,1501,1501,1501,500
+20250325,122900,126408454,1502,1502,1502,1502,0
+20250325,122800,126408454,1502,1501,1502,1501,251
+20250325,122700,126031453,1501,1501,1501,1501,69
+20250325,122600,125927884,1501,1502,1502,1501,800
+20250325,122500,124726983,1502,1502,1502,1502,0
+20250325,122400,124726983,1502,1502,1502,1502,0
+20250325,122300,124726983,1502,1502,1502,1502,0
+20250325,122200,124726983,1502,1502,1502,1502,0
+20250325,122100,124726983,1502,1502,1502,1502,0
+20250325,122000,124726983,1502,1502,1502,1502,300
+20250325,121900,124276383,1503,1503,1503,1503,0
+20250325,121800,124276383,1503,1502,1503,1502,659
+20250325,121700,123286265,1502,1502,1502,1502,0
+20250325,121600,123286265,1502,1502,1502,1502,208
+20250325,121500,122973849,1502,1502,1502,1502,0
+20250325,121400,122973849,1502,1502,1502,1502,0
+20250325,121300,122973849,1502,1502,1502,1502,0
+20250325,121200,122973849,1502,1502,1502,1502,961
+20250325,121100,121530427,1502,1502,1502,1502,0
+20250325,121000,121530427,1502,1503,1503,1502,239
+20250325,120900,121171410,1503,1503,1503,1503,0
+20250325,120800,121171410,1503,1503,1503,1503,0
+20250325,120700,121171410,1503,1503,1503,1503,0
+20250325,120600,121171410,1503,1503,1503,1503,0
+20250325,120500,121171410,1503,1505,1505,1503,8400
+20250325,120400,108543289,1505,1505,1505,1505,0
+20250325,120300,108543289,1505,1505,1505,1505,0
+20250325,120200,108543289,1505,1505,1505,1505,2217
+20250325,120100,105206704,1505,1505,1505,1505,28
+20250325,120000,105164564,1505,1505,1505,1505,0
+20250325,115900,105164564,1505,1505,1505,1505,27
+20250325,115800,105123929,1505,1505,1505,1505,0
+20250325,115700,105123929,1505,1505,1505,1505,1
+20250325,115600,105122424,1505,1506,1506,1505,26
+20250325,115500,105083287,1506,1506,1506,1506,0
+20250325,115400,105083287,1506,1506,1506,1506,3
+20250325,115300,105078769,1506,1506,1506,1506,50
+20250325,115200,105003469,1506,1506,1506,1506,7
+20250325,115100,104992927,1506,1506,1506,1506,50
+20250325,115000,104917627,1506,1506,1506,1506,200
+20250325,114900,104616427,1506,1506,1506,1506,210
+20250325,114800,104300167,1506,1506,1506,1506,0
+20250325,114700,104300167,1506,1506,1506,1506,7
+20250325,114600,104289625,1505,1505,1505,1505,0
+20250325,114500,104289625,1505,1505,1505,1505,40
+20250325,114400,104229425,1505,1505,1505,1505,1645
+20250325,114300,101753700,1506,1506,1506,1506,0
+20250325,114200,101753700,1506,1506,1506,1506,51
+20250325,114100,101676894,1506,1506,1506,1506,7
+20250325,114000,101666352,1505,1505,1505,1505,388
+20250325,113900,101082412,1504,1504,1504,1504,0
+20250325,113800,101082412,1504,1504,1504,1504,467
+20250325,113700,100380044,1503,1503,1503,1503,28
+20250325,113600,100337960,1503,1503,1503,1503,25
+20250325,113500,100300385,1504,1504,1504,1504,8
+20250325,113400,100288353,1503,1503,1503,1503,0
+20250325,113300,100288353,1503,1503,1503,1503,5
+20250325,113200,100280838,1503,1503,1503,1503,500
+20250325,113100,99529338,1504,1504,1504,1504,0
+20250325,113000,99529338,1504,1504,1504,1504,500
+20250325,112900,98777338,1504,1504,1504,1504,10
+20250325,112800,98762298,1504,1504,1504,1504,20
+20250325,112700,98732218,1504,1504,1504,1504,0
+20250325,112600,98732218,1504,1504,1504,1504,106
+20250325,112500,98572794,1504,1505,1505,1504,8
+20250325,112400,98560759,1504,1504,1504,1504,0
+20250325,112300,98560759,1504,1504,1504,1504,7
+20250325,112200,98550231,1504,1504,1504,1504,0
+20250325,112100,98550231,1504,1504,1504,1504,1
+20250325,112000,98548727,1503,1504,1504,1503,1265
+20250325,111900,96646168,1504,1504,1504,1504,2
+20250325,111800,96643160,1505,1505,1505,1505,500
+20250325,111700,95890660,1505,1505,1505,1505,0
+20250325,111600,95890660,1505,1505,1505,1505,46
+20250325,111500,95821430,1505,1505,1505,1505,0
+20250325,111400,95821430,1505,1505,1505,1505,6
+20250325,111300,95812400,1505,1505,1505,1505,3
+20250325,111200,95807885,1505,1504,1505,1504,412
+20250325,111100,95188015,1504,1504,1504,1504,1014
+20250325,111000,93662959,1505,1505,1505,1505,8
+20250325,110900,93650919,1505,1505,1505,1505,0
+20250325,110800,93650919,1505,1505,1505,1505,1728
+20250325,110700,91050279,1505,1505,1505,1505,0
+20250325,110600,91050279,1505,1505,1505,1505,0
+20250325,110500,91050279,1505,1505,1505,1505,0
+20250325,110400,91050279,1505,1506,1506,1505,110
+20250325,110300,90884719,1506,1506,1506,1506,7
+20250325,110200,90874177,1506,1506,1506,1506,0
+20250325,110100,90874177,1506,1506,1506,1506,1
+20250325,110000,90872671,1506,1506,1506,1506,246
+20250325,105900,90502195,1506,1506,1506,1506,0
+20250325,105800,90502195,1506,1506,1506,1506,0
+20250325,105700,90502195,1506,1506,1506,1506,0
+20250325,105600,90502195,1506,1506,1506,1506,9
+20250325,105500,90488641,1504,1505,1505,1504,82
+20250325,105400,90365232,1504,1504,1504,1504,501
+20250325,105300,89611728,1503,1503,1503,1503,634
+20250325,105200,88658826,1500,1500,1500,1500,0
+20250325,105100,88658826,1500,1500,1500,1500,0
+20250325,105000,88658826,1500,1500,1500,1500,0
+20250325,104900,88658826,1500,1500,1500,1500,1
+20250325,104800,88657326,1499,1500,1500,1499,1022
+20250325,104700,87125141,1499,1499,1499,1499,547
+20250325,104600,86305188,1499,1500,1500,1499,1000
+20250325,104500,84805223,1501,1501,1501,1501,700
+20250325,104400,83754523,1503,1503,1503,1503,7
+20250325,104300,83744002,1501,1501,1501,1501,0
+20250325,104200,83744002,1501,1501,1501,1501,0
+20250325,104100,83744002,1501,1501,1501,1501,0
+20250325,104000,83744002,1501,1501,1501,1501,0
+20250325,103900,83744002,1501,1501,1501,1501,697
+20250325,103800,82697805,1501,1501,1501,1501,403
+20250325,103700,82092902,1501,1501,1501,1501,0
+20250325,103600,82092902,1501,1501,1501,1501,0
+20250325,103500,82092902,1501,1501,1501,1501,0
+20250325,103400,82092902,1501,1502,1503,1501,432
+20250325,103300,81443983,1503,1503,1503,1503,8
+20250325,103200,81431959,1503,1503,1503,1503,0
+20250325,103100,81431959,1503,1503,1503,1503,0
+20250325,103000,81431959,1503,1503,1503,1503,0
+20250325,102900,81431959,1503,1503,1503,1503,104
+20250325,102800,81275647,1503,1502,1503,1502,42
+20250325,102700,81212555,1503,1503,1503,1503,0
+20250325,102600,81212555,1503,1503,1503,1503,0
+20250325,102500,81212555,1503,1503,1503,1503,7
+20250325,102400,81202034,1503,1503,1503,1503,10
+20250325,102300,81187004,1503,1503,1503,1503,16
+20250325,102200,81162956,1503,1503,1503,1503,19
+20250325,102100,81134399,1503,1503,1503,1503,10
+20250325,102000,81119369,1503,1503,1503,1503,7
+20250325,101900,81108848,1503,1503,1503,1503,1330
+20250325,101800,79109858,1503,1500,1503,1500,1668
+20250325,101700,76605104,1500,1500,1500,1500,1000
+20250325,101600,75105104,1501,1501,1501,1501,0
+20250325,101500,75105104,1501,1501,1501,1501,1
+20250325,101400,75103603,1500,1501,1501,1500,1147
+20250325,101300,73382956,1501,1501,1501,1501,1
+20250325,101200,73381455,1501,1501,1501,1501,0
+20250325,101100,73381455,1501,1502,1502,1501,679
+20250325,101000,72362275,1502,1502,1502,1502,122
+20250325,100900,72179031,1503,1503,1503,1503,25
+20250325,100800,72141456,1503,1503,1503,1503,3
+20250325,100700,72136947,1503,1503,1503,1503,7
+20250325,100600,72126426,1503,1502,1503,1502,1390
+20250325,100500,70038634,1503,1503,1503,1503,207
+20250325,100400,69727513,1502,1502,1502,1502,20
+20250325,100300,69697473,1502,1504,1504,1502,1154
+20250325,100200,67963851,1504,1504,1504,1504,1
+20250325,100100,67962347,1504,1504,1504,1504,7
+20250325,100000,67951819,1504,1504,1504,1504,0
+20250325,095900,67951819,1504,1504,1504,1504,7
+20250325,095800,67941291,1504,1504,1504,1504,0
+20250325,095700,67941291,1504,1504,1504,1504,300
+20250325,095600,67490091,1503,1503,1503,1503,24
+20250325,095500,67454019,1503,1503,1503,1503,10
+20250325,095400,67438989,1504,1503,1504,1503,4
+20250325,095300,67432974,1504,1504,1504,1504,9
+20250325,095200,67419438,1504,1504,1504,1504,10
+20250325,095100,67404398,1504,1504,1504,1504,0
+20250325,095000,67404398,1504,1504,1504,1504,17
+20250325,094900,67378830,1500,1500,1500,1500,0
+20250325,094800,67378830,1500,1500,1500,1500,0
+20250325,094700,67378830,1500,1500,1500,1500,0
+20250325,094600,67378830,1500,1499,1500,1499,701
+20250325,094500,66327331,1500,1500,1500,1500,255
+20250325,094400,65944831,1500,1500,1500,1500,500
+20250325,094300,65194831,1500,1501,1501,1500,769
+20250325,094200,64040939,1502,1502,1502,1502,0
+20250325,094100,64040939,1502,1502,1502,1502,200
+20250325,094000,63740539,1504,1504,1504,1504,31
+20250325,093900,63693915,1504,1504,1504,1504,0
+20250325,093800,63693915,1504,1504,1504,1504,18
+20250325,093700,63666843,1504,1504,1504,1504,11
+20250325,093600,63650299,1504,1500,1504,1500,7
+20250325,093500,63639783,1498,1498,1498,1497,697
+20250325,093400,62595678,1498,1498,1498,1498,165
+20250325,093300,62348508,1498,1498,1498,1498,1087
+20250325,093200,60720182,1500,1500,1500,1500,11
+20250325,093100,60703682,1498,1500,1500,1498,783
+20250325,093000,59530482,1498,1498,1498,1498,98
+20250325,092900,59383678,1498,1505,1505,1498,15991
+20250325,092800,35395115,1502,1505,1505,1502,563
+20250325,092700,34549483,1505,1505,1505,1505,1
+20250325,092600,34547978,1502,1502,1502,1502,0
+20250325,092500,34547978,1502,1502,1502,1502,1
+20250325,092400,34546476,1504,1504,1504,1504,20
+20250325,092300,34516396,1505,1503,1505,1503,100
+20250325,092200,34366012,1503,1504,1504,1501,5960
+20250325,092100,25405196,1504,1505,1505,1504,208
+20250325,092000,25092264,1505,1506,1506,1505,8232
+20250325,091900,12698953,1510,1509,1510,1509,201
+20250325,091800,12395643,1510,1506,1510,1506,510
+20250325,091700,11627183,1510,1510,1510,1510,0
+20250325,091600,11627183,1510,1510,1510,1510,371
+20250325,091500,11066973,1512,1512,1512,1512,0
+20250325,091400,11066973,1512,1511,1512,1506,110
+20250325,091300,10901111,1515,1515,1515,1515,50
+20250325,091200,10825361,1515,1515,1515,1515,0
+20250325,091100,10825361,1515,1515,1515,1515,0
+20250325,091000,10825361,1515,1515,1516,1515,779
+20250325,090900,9645173,1515,1514,1515,1514,1560
+20250325,090800,7283002,1514,1512,1515,1512,1503
+20250325,090700,5008100,1512,1504,1512,1504,466
+20250325,090600,4306622,1503,1503,1503,1503,0
+20250325,090500,4306622,1503,1504,1504,1503,399
+20250325,090400,3706603,1504,1509,1509,1504,8
+20250325,090300,3694541,1509,1508,1509,1508,2
+20250325,090200,3691524,1509,1509,1509,1509,135
+20250325,090100,3487809,1509,1511,1511,1502,108
+20250325,090000,3325535,1514,1500,1514,1500,2212

002700/min/candle-20250326.csv

@@ -0,0 +1,580 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183800,388629210,1511,1511,1511,1511,2165
+20250326,183700,388629210,1511,1511,1511,1511,0
+20250326,183600,388629210,1511,1511,1511,1511,0
+20250326,183500,388629210,1511,1511,1511,1511,0
+20250326,183400,388629210,1511,1511,1511,1511,0
+20250326,183300,388629210,1511,1511,1511,1511,0
+20250326,183200,388629210,1511,1511,1511,1511,0
+20250326,183100,388629210,1511,1511,1511,1511,0
+20250326,183000,388629210,1511,1511,1511,1511,0
+20250326,182900,388629210,1511,1511,1511,1511,0
+20250326,182800,388629210,1511,1511,1511,1511,0
+20250326,182700,388629210,1511,1511,1511,1511,0
+20250326,182600,388629210,1511,1511,1511,1511,0
+20250326,182500,388629210,1511,1511,1511,1511,0
+20250326,182400,388629210,1511,1511,1511,1511,0
+20250326,182300,388629210,1511,1511,1511,1511,0
+20250326,182200,388629210,1511,1511,1511,1511,0
+20250326,182100,388629210,1511,1511,1511,1511,0
+20250326,182000,388629210,1511,1511,1511,1511,0
+20250326,181900,388629210,1511,1511,1511,1511,0
+20250326,181800,388629210,1511,1511,1511,1511,0
+20250326,181700,388629210,1511,1511,1511,1511,0
+20250326,181600,388629210,1511,1511,1511,1511,0
+20250326,181500,388629210,1511,1511,1511,1511,0
+20250326,181400,388629210,1511,1511,1511,1511,0
+20250326,181300,388629210,1511,1511,1511,1511,0
+20250326,181200,388629210,1511,1511,1511,1511,0
+20250326,181100,388629210,1511,1511,1511,1511,0
+20250326,181000,388629210,1511,1511,1511,1511,0
+20250326,180900,388629210,1511,1511,1511,1511,0
+20250326,180800,388629210,1511,1511,1511,1511,2165
+20250326,180700,388629210,1511,1511,1511,1511,0
+20250326,180600,388629210,1511,1511,1511,1511,0
+20250326,180500,388629210,1511,1511,1511,1511,0
+20250326,180400,388629210,1511,1511,1511,1511,0
+20250326,180300,388629210,1511,1511,1511,1511,0
+20250326,180200,388629210,1511,1511,1511,1511,0
+20250326,180100,388629210,1511,1511,1511,1511,0
+20250326,180000,388629210,1511,1511,1511,1511,0
+20250326,175900,388629210,1511,1511,1511,1511,0
+20250326,175800,388629210,1511,1511,1511,1511,0
+20250326,175700,388629210,1511,1511,1511,1511,0
+20250326,175600,388629210,1511,1511,1511,1511,0
+20250326,175500,388629210,1511,1511,1511,1511,0
+20250326,175400,388629210,1511,1511,1511,1511,0
+20250326,175300,388629210,1511,1511,1511,1511,0
+20250326,175200,388629210,1511,1511,1511,1511,0
+20250326,175100,388629210,1511,1511,1511,1511,0
+20250326,175000,388629210,1511,1511,1511,1511,0
+20250326,174900,388629210,1511,1511,1511,1511,0
+20250326,174800,388629210,1511,1511,1511,1511,0
+20250326,174700,388629210,1511,1511,1511,1511,0
+20250326,174600,388629210,1511,1511,1511,1511,0
+20250326,174500,388629210,1511,1511,1511,1511,0
+20250326,174400,388629210,1511,1511,1511,1511,0
+20250326,174300,388629210,1511,1511,1511,1511,0
+20250326,174200,388629210,1511,1511,1511,1511,0
+20250326,174100,388629210,1511,1511,1511,1511,0
+20250326,174000,388629210,1511,1511,1511,1511,0
+20250326,173900,388629210,1511,1511,1511,1511,0
+20250326,173800,388629210,1511,1511,1511,1511,2165
+20250326,173700,388629210,1511,1511,1511,1511,0
+20250326,173600,388629210,1511,1511,1511,1511,0
+20250326,173500,388629210,1511,1511,1511,1511,0
+20250326,173400,388629210,1511,1511,1511,1511,0
+20250326,173300,388629210,1511,1511,1511,1511,0
+20250326,173200,388629210,1511,1511,1511,1511,0
+20250326,173100,388629210,1511,1511,1511,1511,0
+20250326,173000,388629210,1511,1511,1511,1511,0
+20250326,172900,388629210,1511,1511,1511,1511,0
+20250326,172800,388629210,1511,1511,1511,1511,0
+20250326,172700,388629210,1511,1511,1511,1511,0
+20250326,172600,388629210,1511,1511,1511,1511,0
+20250326,172500,388629210,1511,1511,1511,1511,0
+20250326,172400,388629210,1511,1511,1511,1511,0
+20250326,172300,388629210,1511,1511,1511,1511,0
+20250326,172200,388629210,1511,1511,1511,1511,0
+20250326,172100,388629210,1511,1511,1511,1511,0
+20250326,172000,388629210,1511,1511,1511,1511,0
+20250326,171900,388629210,1511,1511,1511,1511,0
+20250326,171800,388629210,1511,1511,1511,1511,0
+20250326,171700,388629210,1511,1511,1511,1511,0
+20250326,171600,388629210,1511,1511,1511,1511,0
+20250326,171500,388629210,1511,1511,1511,1511,0
+20250326,171400,388629210,1511,1511,1511,1511,0
+20250326,171300,388629210,1511,1511,1511,1511,0
+20250326,171200,388629210,1511,1511,1511,1511,0
+20250326,171100,388629210,1511,1511,1511,1511,0
+20250326,171000,388629210,1511,1511,1511,1511,0
+20250326,170900,388629210,1511,1511,1511,1511,0
+20250326,170800,388629210,1511,1511,1511,1511,2165
+20250326,170700,388629210,1511,1511,1511,1511,0
+20250326,170600,388629210,1511,1511,1511,1511,0
+20250326,170500,388629210,1511,1511,1511,1511,0
+20250326,170400,388629210,1511,1511,1511,1511,0
+20250326,170300,388629210,1511,1511,1511,1511,0
+20250326,170200,388629210,1511,1511,1511,1511,0
+20250326,170100,388629210,1511,1511,1511,1511,0
+20250326,170000,388629210,1511,1511,1511,1511,0
+20250326,165900,388629210,1511,1511,1511,1511,0
+20250326,165800,388629210,1511,1511,1511,1511,0
+20250326,165700,388629210,1511,1511,1511,1511,0
+20250326,165600,388629210,1511,1511,1511,1511,0
+20250326,165500,388629210,1511,1511,1511,1511,0
+20250326,165400,388629210,1511,1511,1511,1511,0
+20250326,165300,388629210,1511,1511,1511,1511,0
+20250326,165200,388629210,1511,1511,1511,1511,0
+20250326,165100,388629210,1511,1511,1511,1511,0
+20250326,165000,388629210,1511,1511,1511,1511,0
+20250326,164900,388629210,1511,1511,1511,1511,0
+20250326,164800,388629210,1511,1511,1511,1511,0
+20250326,164700,388629210,1511,1511,1511,1511,0
+20250326,164600,388629210,1511,1511,1511,1511,0
+20250326,164500,388629210,1511,1511,1511,1511,0
+20250326,164400,388629210,1511,1511,1511,1511,0
+20250326,164300,388629210,1511,1511,1511,1511,0
+20250326,164200,388629210,1511,1511,1511,1511,0
+20250326,164100,388629210,1511,1511,1511,1511,0
+20250326,164000,388629210,1511,1511,1511,1511,0
+20250326,163900,388629210,1511,1511,1511,1511,0
+20250326,163800,388629210,1511,1511,1511,1511,2165
+20250326,163700,388629210,1511,1511,1511,1511,0
+20250326,163600,388629210,1511,1511,1511,1511,0
+20250326,163500,388629210,1511,1511,1511,1511,0
+20250326,163400,388629210,1511,1511,1511,1511,0
+20250326,163300,388629210,1511,1511,1511,1511,0
+20250326,163200,388629210,1511,1511,1511,1511,0
+20250326,163100,388629210,1511,1511,1511,1511,0
+20250326,163000,388629210,1511,1511,1511,1511,0
+20250326,162900,388629210,1511,1511,1511,1511,0
+20250326,162800,388629210,1511,1511,1511,1511,0
+20250326,162700,388629210,1511,1511,1511,1511,0
+20250326,162600,388629210,1511,1511,1511,1511,0
+20250326,162500,388629210,1511,1511,1511,1511,0
+20250326,162400,388629210,1511,1511,1511,1511,0
+20250326,162300,388629210,1511,1511,1511,1511,0
+20250326,162200,388629210,1511,1511,1511,1511,0
+20250326,162100,388629210,1511,1511,1511,1511,0
+20250326,162000,388629210,1511,1511,1511,1511,0
+20250326,161900,388629210,1511,1511,1511,1511,0
+20250326,161800,388629210,1511,1511,1511,1511,0
+20250326,161700,388629210,1511,1511,1511,1511,0
+20250326,161600,388629210,1511,1511,1511,1511,0
+20250326,161500,388629210,1511,1511,1511,1511,0
+20250326,161400,388629210,1511,1511,1511,1511,0
+20250326,161300,388629210,1511,1511,1511,1511,0
+20250326,161200,388629210,1511,1511,1511,1511,0
+20250326,161100,388629210,1511,1511,1511,1511,0
+20250326,161000,388629210,1511,1511,1511,1511,0
+20250326,160900,388629210,1511,1511,1511,1511,0
+20250326,160800,388629210,1511,1511,1511,1511,2165
+20250326,160700,388629210,1511,1511,1511,1511,0
+20250326,160600,388629210,1511,1511,1511,1511,0
+20250326,160500,388629210,1511,1511,1511,1511,0
+20250326,160400,388629210,1511,1511,1511,1511,0
+20250326,160300,388629210,1511,1511,1511,1511,0
+20250326,160200,388629210,1511,1511,1511,1511,0
+20250326,160100,388629210,1511,1511,1511,1511,0
+20250326,160000,388629210,1511,1511,1511,1511,0
+20250326,155900,388629210,1511,1511,1511,1511,0
+20250326,155800,388629210,1511,1511,1511,1511,0
+20250326,155700,388629210,1511,1511,1511,1511,0
+20250326,155600,388629210,1511,1511,1511,1511,0
+20250326,155500,388629210,1511,1511,1511,1511,0
+20250326,155400,388629210,1511,1511,1511,1511,0
+20250326,155300,388629210,1511,1511,1511,1511,0
+20250326,155200,388629210,1511,1511,1511,1511,0
+20250326,155100,388629210,1511,1511,1511,1511,0
+20250326,155000,388629210,1511,1511,1511,1511,0
+20250326,154900,388629210,1511,1511,1511,1511,0
+20250326,154800,388629210,1511,1511,1511,1511,0
+20250326,154700,388629210,1511,1511,1511,1511,0
+20250326,154600,388629210,1511,1511,1511,1511,0
+20250326,154500,388629210,1511,1511,1511,1511,0
+20250326,154400,388629210,1511,1511,1511,1511,0
+20250326,154300,388629210,1511,1511,1511,1511,0
+20250326,154200,388629210,1511,1511,1511,1511,0
+20250326,154100,388629210,1511,1511,1511,1511,0
+20250326,154000,388629210,1511,1511,1511,1511,0
+20250326,153900,388629210,1511,1511,1511,1511,0
+20250326,153800,388629210,1511,1511,1511,1511,2165
+20250326,153700,388629210,1511,1511,1511,1511,0
+20250326,153600,388629210,1511,1511,1511,1511,0
+20250326,153500,388629210,1511,1511,1511,1511,0
+20250326,153400,388629210,1511,1511,1511,1511,0
+20250326,153300,388629210,1511,1511,1511,1511,0
+20250326,153200,388629210,1511,1511,1511,1511,0
+20250326,153100,388629210,1511,1511,1511,1511,0
+20250326,153000,388629210,1511,1511,1511,1511,2165
+20250326,152900,385357895,1511,1511,1511,1511,0
+20250326,152800,385357895,1511,1511,1511,1511,0
+20250326,152700,385357895,1511,1511,1511,1511,0
+20250326,152600,385357895,1511,1511,1511,1511,0
+20250326,152500,385357895,1511,1511,1511,1511,0
+20250326,152400,385357895,1511,1511,1511,1511,0
+20250326,152300,385357895,1511,1511,1511,1511,0
+20250326,152200,385357895,1511,1511,1511,1511,0
+20250326,152100,385357895,1511,1511,1511,1511,0
+20250326,152000,385357895,1511,1511,1511,1511,0
+20250326,151900,385357895,1511,1512,1515,1511,909
+20250326,151800,383982072,1512,1512,1512,1511,499
+20250326,151700,383227691,1511,1511,1511,1511,0
+20250326,151600,383227691,1511,1511,1511,1511,59
+20250326,151500,383138542,1512,1512,1512,1512,0
+20250326,151400,383138542,1512,1512,1512,1512,1
+20250326,151300,383137030,1512,1510,1512,1510,784
+20250326,151200,381953056,1510,1510,1510,1510,130
+20250326,151100,381756756,1510,1512,1512,1510,242
+20250326,151000,381391217,1512,1511,1512,1511,1000
+20250326,150900,379879966,1511,1510,1511,1510,764
+20250326,150800,378726316,1511,1511,1511,1511,0
+20250326,150700,378726316,1511,1511,1511,1511,0
+20250326,150600,378726316,1511,1511,1511,1510,1864
+20250326,150500,375911535,1511,1511,1511,1511,0
+20250326,150400,375911535,1511,1511,1511,1511,929
+20250326,150300,374507816,1511,1512,1512,1511,1087
+20250326,150200,372865148,1512,1514,1514,1512,559
+20250326,150100,372018868,1514,1514,1514,1513,800
+20250326,150000,370808378,1513,1513,1513,1513,0
+20250326,145900,370808378,1513,1513,1513,1513,0
+20250326,145800,370808378,1513,1513,1513,1513,260
+20250326,145700,370414998,1513,1513,1513,1513,0
+20250326,145600,370414998,1513,1513,1513,1513,255
+20250326,145500,370029183,1514,1514,1514,1514,414
+20250326,145400,369402387,1513,1513,1513,1513,1
+20250326,145300,369400874,1514,1514,1514,1514,0
+20250326,145200,369400874,1514,1514,1514,1514,0
+20250326,145100,369400874,1514,1514,1514,1514,1
+20250326,145000,369399360,1513,1513,1513,1513,0
+20250326,144900,369399360,1513,1513,1513,1513,47
+20250326,144800,369328249,1513,1514,1514,1513,198
+20250326,144700,369028674,1513,1513,1513,1513,0
+20250326,144600,369028674,1513,1513,1513,1513,0
+20250326,144500,369028674,1513,1513,1513,1513,50
+20250326,144400,368953024,1513,1513,1513,1513,166
+20250326,144300,368701866,1514,1514,1514,1514,50
+20250326,144200,368626166,1514,1514,1514,1514,0
+20250326,144100,368626166,1514,1514,1514,1514,2
+20250326,144000,368623138,1514,1514,1514,1514,0
+20250326,143900,368623138,1514,1514,1514,1514,917
+20250326,143800,367234800,1514,1514,1514,1514,0
+20250326,143700,367234800,1514,1514,1514,1514,0
+20250326,143600,367234800,1514,1514,1514,1514,0
+20250326,143500,367234800,1514,1514,1514,1514,0
+20250326,143400,367234800,1514,1514,1514,1514,513
+20250326,143300,366458118,1512,1512,1512,1512,0
+20250326,143200,366458118,1512,1512,1512,1512,0
+20250326,143100,366458118,1512,1512,1512,1512,0
+20250326,143000,366458118,1512,1512,1512,1512,0
+20250326,142900,366458118,1512,1514,1514,1512,299
+20250326,142800,366005632,1514,1514,1514,1514,1
+20250326,142700,366004118,1512,1512,1512,1512,0
+20250326,142600,366004118,1512,1512,1512,1512,0
+20250326,142500,366004118,1512,1513,1513,1512,2555
+20250326,142400,362140149,1513,1514,1514,1513,335
+20250326,142300,361632960,1513,1513,1513,1513,0
+20250326,142200,361632960,1513,1513,1513,1513,0
+20250326,142100,361632960,1513,1513,1513,1513,1
+20250326,142000,361631447,1512,1512,1512,1512,0
+20250326,141900,361631447,1512,1512,1512,1512,0
+20250326,141800,361631447,1512,1512,1512,1512,0
+20250326,141700,361631447,1512,1512,1512,1512,41
+20250326,141600,361569455,1512,1512,1512,1512,0
+20250326,141500,361569455,1512,1512,1512,1512,157
+20250326,141400,361332071,1512,1513,1513,1512,219
+20250326,141300,361000758,1513,1514,1514,1513,1989
+20250326,141200,357990713,1515,1515,1515,1515,0
+20250326,141100,357990713,1515,1515,1515,1515,0
+20250326,141000,357990713,1515,1515,1515,1515,10
+20250326,140900,357975563,1515,1515,1515,1515,0
+20250326,140800,357975563,1515,1515,1515,1515,0
+20250326,140700,357975563,1515,1515,1515,1515,0
+20250326,140600,357975563,1515,1515,1515,1515,0
+20250326,140500,357975563,1515,1515,1515,1515,634
+20250326,140400,357015053,1515,1515,1515,1515,0
+20250326,140300,357015053,1515,1515,1515,1515,695
+20250326,140200,355962128,1515,1515,1515,1515,0
+20250326,140100,355962128,1515,1515,1515,1515,0
+20250326,140000,355962128,1515,1515,1515,1515,0
+20250326,135900,355962128,1515,1515,1515,1515,15
+20250326,135800,355939403,1515,1516,1516,1515,863
+20250326,135700,354631163,1516,1516,1516,1516,0
+20250326,135600,354631163,1516,1515,1516,1515,2
+20250326,135500,354628132,1516,1516,1516,1516,1
+20250326,135400,354626616,1516,1515,1516,1515,5
+20250326,135300,354619040,1516,1516,1516,1516,0
+20250326,135200,354619040,1516,1516,1516,1516,1
+20250326,135100,354617524,1515,1515,1515,1515,274
+20250326,135000,354202414,1515,1515,1515,1515,0
+20250326,134900,354202414,1515,1515,1515,1515,0
+20250326,134800,354202414,1515,1515,1515,1515,51
+20250326,134700,354125149,1515,1513,1515,1513,6793
+20250326,134600,343838333,1513,1513,1513,1513,335
+20250326,134500,343331478,1514,1514,1514,1514,0
+20250326,134400,343331478,1514,1514,1514,1514,1864
+20250326,134300,340509382,1514,1514,1514,1514,1
+20250326,134200,340507868,1513,1513,1513,1513,140
+20250326,134100,340296048,1513,1513,1513,1513,1
+20250326,134000,340294535,1510,1510,1510,1510,0
+20250326,133900,340294535,1510,1513,1513,1510,129
+20250326,133800,340099517,1510,1510,1510,1510,0
+20250326,133700,340099517,1510,1510,1510,1510,0
+20250326,133600,340099517,1510,1510,1510,1510,0
+20250326,133500,340099517,1510,1510,1510,1510,0
+20250326,133400,340099517,1510,1510,1510,1510,0
+20250326,133300,340099517,1510,1511,1511,1510,2400
+20250326,133200,336474993,1511,1511,1511,1511,232
+20250326,133100,336124441,1510,1510,1510,1510,0
+20250326,133000,336124441,1510,1510,1510,1510,0
+20250326,132900,336124441,1510,1510,1510,1510,32
+20250326,132800,336076121,1510,1510,1510,1510,200
+20250326,132700,335774121,1512,1512,1512,1512,200
+20250326,132600,335471721,1512,1512,1512,1512,200
+20250326,132500,335169321,1512,1511,1512,1511,424
+20250326,132400,334528557,1511,1515,1515,1511,2
+20250326,132300,334525531,1511,1511,1511,1511,0
+20250326,132200,334525531,1511,1511,1511,1511,0
+20250326,132100,334525531,1511,1511,1511,1511,0
+20250326,132000,334525531,1511,1511,1511,1511,0
+20250326,131900,334525531,1511,1511,1511,1511,0
+20250326,131800,334525531,1511,1511,1511,1511,0
+20250326,131700,334525531,1511,1511,1511,1511,660
+20250326,131600,333528271,1515,1515,1515,1515,0
+20250326,131500,333528271,1515,1515,1515,1515,7
+20250326,131400,333517666,1515,1515,1515,1515,10
+20250326,131300,333502516,1510,1510,1510,1510,0
+20250326,131200,333502516,1510,1512,1512,1510,1800
+20250326,131100,330784380,1515,1514,1515,1510,16003
+20250326,131000,306595552,1515,1515,1515,1515,472
+20250326,130900,305880472,1515,1515,1515,1515,40
+20250326,130800,305819872,1515,1515,1515,1515,0
+20250326,130700,305819872,1515,1515,1515,1515,0
+20250326,130600,305819872,1515,1515,1515,1515,628
+20250326,130500,304868452,1515,1515,1515,1515,0
+20250326,130400,304868452,1515,1515,1515,1515,0
+20250326,130300,304868452,1515,1515,1515,1515,0
+20250326,130200,304868452,1515,1515,1515,1515,784
+20250326,130100,303680692,1516,1516,1516,1516,323
+20250326,130000,303191024,1516,1516,1516,1516,76
+20250326,125900,303075808,1517,1517,1517,1517,0
+20250326,125800,303075808,1517,1517,1517,1517,0
+20250326,125700,303075808,1517,1517,1517,1517,0
+20250326,125600,303075808,1517,1517,1517,1517,0
+20250326,125500,303075808,1517,1517,1517,1517,0
+20250326,125400,303075808,1517,1516,1518,1516,1529
+20250326,125300,300756116,1516,1516,1516,1516,20
+20250326,125200,300725796,1516,1516,1516,1516,112
+20250326,125100,300556004,1516,1517,1517,1516,90
+20250326,125000,300419476,1517,1516,1517,1515,1267
+20250326,124900,298498679,1516,1516,1516,1516,20
+20250326,124800,298468359,1516,1516,1516,1516,1000
+20250326,124700,296952359,1516,1516,1516,1516,101
+20250326,124600,296799243,1516,1516,1516,1516,0
+20250326,124500,296799243,1516,1516,1516,1516,0
+20250326,124400,296799243,1516,1514,1516,1514,14598
+20250326,124300,274679269,1514,1514,1514,1514,200
+20250326,124200,274376469,1513,1513,1513,1513,535
+20250326,124100,273567014,1513,1513,1513,1513,790
+20250326,124000,272371744,1513,1513,1513,1513,9
+20250326,123900,272358127,1513,1513,1513,1513,25
+20250326,123800,272320302,1513,1514,1514,1513,27
+20250326,123700,272279436,1514,1514,1514,1514,36
+20250326,123600,272224932,1514,1514,1514,1514,500
+20250326,123500,271467932,1514,1514,1514,1514,36
+20250326,123400,271413428,1514,1514,1514,1514,752
+20250326,123300,270274900,1514,1514,1514,1514,469
+20250326,123200,269564834,1514,1514,1514,1514,1
+20250326,123100,269563320,1513,1513,1513,1513,0
+20250326,123000,269563320,1513,1513,1513,1513,16
+20250326,122900,269539112,1513,1513,1513,1513,0
+20250326,122800,269539112,1513,1514,1514,1513,15
+20250326,122700,269516412,1514,1514,1514,1514,0
+20250326,122600,269516412,1514,1514,1514,1514,0
+20250326,122500,269516412,1514,1514,1514,1514,38
+20250326,122400,269458880,1514,1515,1515,1514,851
+20250326,122300,268169616,1515,1515,1515,1515,0
+20250326,122200,268169616,1515,1515,1515,1514,28
+20250326,122100,268127216,1515,1515,1515,1515,6
+20250326,122000,268118126,1515,1515,1515,1515,100
+20250326,121900,267966626,1515,1515,1515,1515,0
+20250326,121800,267966626,1515,1515,1515,1515,664
+20250326,121700,266960666,1515,1515,1515,1515,1
+20250326,121600,266959151,1512,1512,1512,1512,1200
+20250326,121500,265144751,1513,1514,1514,1513,1101
+20250326,121400,263478428,1514,1514,1514,1514,0
+20250326,121300,263478428,1514,1513,1514,1513,3431
+20250326,121200,258286344,1513,1513,1513,1513,0
+20250326,121100,258286344,1513,1513,1513,1513,1755
+20250326,121000,255631029,1513,1513,1513,1513,200
+20250326,120900,255328429,1513,1513,1513,1513,0
+20250326,120800,255328429,1513,1513,1513,1513,3855
+20250326,120700,249495814,1513,1513,1513,1513,250
+20250326,120600,249117564,1512,1512,1512,1512,8
+20250326,120500,249105468,1514,1514,1514,1514,20
+20250326,120400,249075188,1515,1515,1515,1515,0
+20250326,120300,249075188,1515,1515,1515,1515,226
+20250326,120200,248732798,1514,1515,1515,1514,278
+20250326,120100,248311643,1515,1515,1515,1515,300
+20250326,120000,247857143,1513,1511,1513,1511,1023
+20250326,115900,246309468,1511,1511,1511,1511,0
+20250326,115800,246309468,1511,1512,1513,1511,1635
+20250326,115700,243836807,1512,1513,1513,1512,901
+20250326,115600,242473691,1513,1513,1513,1513,47
+20250326,115500,242402580,1513,1513,1513,1513,185
+20250326,115400,242122675,1513,1513,1514,1513,361
+20250326,115300,241576169,1514,1514,1514,1514,13
+20250326,115200,241556487,1514,1515,1515,1514,55
+20250326,115100,241473209,1514,1513,1514,1513,1834
+20250326,115000,238697039,1512,1512,1512,1512,47
+20250326,114900,238625975,1513,1511,1513,1511,1046
+20250326,114800,237043469,1510,1510,1510,1510,47
+20250326,114700,236972499,1509,1509,1509,1509,999
+20250326,114600,235465008,1509,1511,1511,1509,1391
+20250326,114500,233364635,1511,1510,1511,1510,507
+20250326,114400,232598605,1509,1509,1509,1509,47
+20250326,114300,232527682,1509,1509,1509,1509,47
+20250326,114200,232456759,1509,1509,1509,1509,47
+20250326,114100,232385836,1509,1509,1509,1509,20
+20250326,114000,232355656,1509,1509,1509,1509,2047
+20250326,113900,229266733,1509,1509,1509,1509,47
+20250326,113800,229195810,1509,1509,1509,1509,47
+20250326,113700,229124887,1509,1509,1509,1509,47
+20250326,113600,229053964,1509,1509,1509,1509,47
+20250326,113500,228983041,1510,1510,1510,1510,1264
+20250326,113400,227074401,1508,1508,1508,1508,47
+20250326,113300,227003525,1508,1508,1508,1508,47
+20250326,113200,226932649,1508,1508,1508,1508,47
+20250326,113100,226861773,1508,1509,1509,1508,547
+20250326,113000,226036397,1509,1510,1510,1509,2047
+20250326,112900,222947244,1510,1510,1510,1510,0
+20250326,112800,222947244,1510,1510,1510,1510,47
+20250326,112700,222876274,1510,1510,1510,1510,3145
+20250326,112600,218127324,1511,1512,1512,1511,1301
+20250326,112500,216161312,1513,1514,1514,1513,1794
+20250326,112400,213446890,1514,1513,1514,1513,155
+20250326,112300,213212275,1513,1513,1513,1513,47
+20250326,112200,213141164,1514,1514,1514,1514,5
+20250326,112100,213133594,1513,1513,1513,1513,47
+20250326,112000,213062483,1513,1513,1513,1513,147
+20250326,111900,212840072,1513,1511,1513,1511,9158
+20250326,111800,198984112,1513,1511,1513,1511,49
+20250326,111700,198910069,1513,1512,1513,1511,1113
+20250326,111600,197227266,1513,1513,1513,1512,770
+20250326,111500,196062756,1512,1513,1513,1512,548
+20250326,111400,195233779,1512,1513,1513,1512,562
+20250326,111300,194384020,1512,1512,1512,1512,47
+20250326,111200,194312956,1513,1513,1513,1512,56
+20250326,111100,194228275,1513,1511,1513,1511,3440
+20250326,111000,189025708,1512,1511,1512,1511,5077
+20250326,110900,181349341,1512,1512,1512,1512,15
+20250326,110800,181326661,1511,1512,1512,1511,114
+20250326,110700,181154340,1511,1512,1512,1511,110
+20250326,110600,180988129,1511,1511,1511,1511,48
+20250326,110500,180915601,1511,1511,1511,1511,52
+20250326,110400,180837029,1512,1511,1512,1511,3859
+20250326,110300,175002268,1512,1511,1512,1511,38
+20250326,110200,174944814,1511,1512,1512,1511,638
+20250326,110100,173980214,1512,1511,1512,1510,285
+20250326,110000,173549625,1511,1511,1511,1511,47
+20250326,105900,173478608,1511,1511,1511,1511,50
+20250326,105800,173403058,1510,1510,1510,1510,47
+20250326,105700,173332088,1512,1512,1512,1512,62
+20250326,105600,173238344,1510,1510,1510,1510,47
+20250326,105500,173167374,1510,1513,1513,1510,3997
+20250326,105400,167124134,1513,1509,1513,1509,26525
+20250326,105300,127068288,1507,1508,1508,1507,9908
+20250326,105200,112127071,1506,1506,1506,1506,185
+20250326,105100,111848461,1506,1506,1506,1506,47
+20250326,105000,111777679,1506,1506,1506,1506,0
+20250326,104900,111777679,1506,1506,1506,1506,47
+20250326,104800,111706897,1506,1506,1506,1506,47
+20250326,104700,111636115,1506,1506,1506,1506,47
+20250326,104600,111565333,1506,1506,1506,1506,47
+20250326,104500,111494551,1508,1505,1508,1505,48
+20250326,104400,111422308,1508,1507,1508,1507,2932
+20250326,104300,107001144,1504,1507,1507,1504,64
+20250326,104200,106904879,1504,1504,1504,1504,196
+20250326,104100,106610095,1503,1506,1507,1503,52
+20250326,104000,106531922,1507,1505,1507,1503,233
+20250326,103900,106181031,1505,1505,1505,1505,22
+20250326,103800,106147921,1503,1503,1503,1503,47
+20250326,103700,106077280,1507,1507,1507,1503,695
+20250326,103600,105032591,1503,1503,1503,1503,47
+20250326,103500,104961950,1504,1504,1504,1504,47
+20250326,103400,104891262,1503,1503,1503,1503,47
+20250326,103300,104820621,1507,1502,1507,1502,50
+20250326,103200,104745506,1503,1504,1504,1502,2842
+20250326,103100,100476156,1504,1504,1504,1504,124
+20250326,103000,100289660,1503,1503,1503,1503,221
+20250326,102900,99957497,1503,1506,1506,1503,1940
+20250326,102800,97039223,1507,1508,1508,1506,2625
+20250326,102700,93084868,1507,1508,1508,1507,52
+20250326,102600,93006499,1508,1507,1508,1507,182
+20250326,102500,92732190,1508,1507,1508,1507,171
+20250326,102400,92474469,1508,1509,1509,1508,445
+20250326,102300,91803276,1509,1509,1509,1508,233
+20250326,102200,91451726,1509,1509,1509,1507,101
+20250326,102100,91299411,1507,1506,1509,1506,6620
+20250326,102000,81311997,1506,1506,1506,1506,205
+20250326,101900,81003267,1510,1504,1510,1504,6447
+20250326,101800,71283749,1505,1505,1505,1505,129
+20250326,101700,71089604,1504,1505,1505,1504,50
+20250326,101600,71014401,1504,1505,1505,1504,3193
+20250326,101500,66208983,1503,1503,1503,1503,47
+20250326,101400,66138342,1503,1503,1503,1503,47
+20250326,101300,66067701,1503,1503,1503,1503,50
+20250326,101200,65992551,1503,1503,1503,1503,50
+20250326,101100,65917401,1505,1505,1505,1505,7
+20250326,101000,65906866,1503,1504,1504,1503,97
+20250326,100900,65761025,1503,1505,1505,1503,188
+20250326,100800,65478251,1503,1503,1503,1503,54
+20250326,100700,65397089,1505,1505,1505,1503,106
+20250326,100600,65237653,1505,1502,1505,1502,111
+20250326,100500,65070739,1502,1502,1502,1502,0
+20250326,100400,65070739,1502,1505,1505,1502,63
+20250326,100300,64976065,1502,1502,1502,1502,47
+20250326,100200,64905471,1503,1503,1503,1501,207
+20250326,100100,64594542,1503,1503,1503,1503,128
+20250326,100000,64402158,1503,1502,1503,1502,174
+20250326,095900,64140637,1503,1503,1503,1503,0
+20250326,095800,64140637,1503,1503,1503,1503,15
+20250326,095700,64118092,1503,1503,1503,1503,20
+20250326,095600,64088032,1503,1503,1503,1503,0
+20250326,095500,64088032,1503,1503,1503,1503,24
+20250326,095400,64051960,1503,1503,1503,1503,105
+20250326,095300,63894145,1503,1503,1503,1503,1
+20250326,095200,63892642,1503,1503,1503,1503,10
+20250326,095100,63877612,1503,1503,1503,1503,15
+20250326,095000,63855067,1503,1501,1503,1501,252
+20250326,094900,63476812,1501,1501,1501,1501,0
+20250326,094800,63476812,1501,1501,1501,1501,7
+20250326,094700,63466305,1500,1500,1500,1500,0
+20250326,094600,63466305,1500,1500,1500,1500,152
+20250326,094500,63238305,1500,1500,1500,1500,2090
+20250326,094400,60103305,1501,1501,1501,1501,5
+20250326,094300,60095800,1501,1501,1501,1500,1794
+20250326,094200,57403206,1501,1502,1502,1501,5281
+20250326,094100,49472228,1503,1503,1503,1503,1021
+20250326,094000,47937665,1503,1504,1504,1503,407
+20250326,093900,47325863,1505,1505,1505,1505,0
+20250326,093800,47325863,1505,1505,1505,1505,10
+20250326,093700,47310813,1505,1505,1505,1503,228
+20250326,093600,46967849,1505,1505,1505,1505,20
+20250326,093500,46937749,1505,1505,1505,1505,5
+20250326,093400,46930224,1503,1505,1505,1503,47
+20250326,093300,46859494,1505,1505,1505,1505,17
+20250326,093200,46833909,1505,1505,1505,1505,0
+20250326,093100,46833909,1505,1505,1505,1505,342
+20250326,093000,46319199,1505,1505,1505,1505,12
+20250326,092900,46301139,1502,1503,1503,1502,4318
+20250326,092800,39815387,1503,1503,1503,1503,0
+20250326,092700,39815387,1503,1503,1503,1503,0
+20250326,092600,39815387,1503,1503,1503,1503,3
+20250326,092500,39810878,1502,1503,1503,1502,1528
+20250326,092400,37514631,1503,1503,1503,1503,15
+20250326,092300,37492086,1503,1503,1503,1503,0
+20250326,092200,37492086,1503,1503,1503,1503,73
+20250326,092100,37382367,1503,1503,1503,1503,15
+20250326,092000,37359822,1502,1505,1505,1502,5
+20250326,091900,37352300,1505,1505,1505,1505,200
+20250326,091800,37051300,1502,1502,1502,1502,100
+20250326,091700,36901100,1502,1503,1503,1502,206
+20250326,091600,36591496,1503,1503,1503,1503,102
+20250326,091500,36438190,1506,1506,1506,1506,30
+20250326,091400,36393010,1506,1506,1506,1506,1
+20250326,091300,36391504,1506,1506,1506,1506,0
+20250326,091200,36391504,1506,1507,1507,1506,2266
+20250326,091100,32978342,1507,1508,1508,1507,2070
+20250326,091000,29858840,1509,1509,1509,1509,10
+20250326,090900,29843750,1509,1509,1509,1509,0
+20250326,090800,29843750,1509,1510,1510,1509,1969
+20250326,090700,26870570,1510,1508,1510,1508,1404
+20250326,090600,24750604,1509,1506,1509,1506,3221
+20250326,090500,19894442,1506,1507,1507,1506,13
+20250326,090400,19874861,1507,1507,1507,1507,5342
+20250326,090300,11824467,1507,1509,1509,1495,1017
+20250326,090200,10303904,1494,1510,1510,1494,2060
+20250326,090100,7202312,1512,1506,1513,1502,605
+20250326,090000,6290526,1502,1502,1504,1500,4188

002700/min/candle-20250327.csv

@@ -0,0 +1,580 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183800,347838049,1495,1495,1495,1495,3852
+20250327,183700,347838049,1495,1495,1495,1495,0
+20250327,183600,347838049,1495,1495,1495,1495,0
+20250327,183500,347838049,1495,1495,1495,1495,0
+20250327,183400,347838049,1495,1495,1495,1495,0
+20250327,183300,347838049,1495,1495,1495,1495,0
+20250327,183200,347838049,1495,1495,1495,1495,0
+20250327,183100,347838049,1495,1495,1495,1495,0
+20250327,183000,347838049,1495,1495,1495,1495,0
+20250327,182900,347838049,1495,1495,1495,1495,0
+20250327,182800,347838049,1495,1495,1495,1495,0
+20250327,182700,347838049,1495,1495,1495,1495,0
+20250327,182600,347838049,1495,1495,1495,1495,0
+20250327,182500,347838049,1495,1495,1495,1495,0
+20250327,182400,347838049,1495,1495,1495,1495,0
+20250327,182300,347838049,1495,1495,1495,1495,0
+20250327,182200,347838049,1495,1495,1495,1495,0
+20250327,182100,347838049,1495,1495,1495,1495,0
+20250327,182000,347838049,1495,1495,1495,1495,0
+20250327,181900,347838049,1495,1495,1495,1495,0
+20250327,181800,347838049,1495,1495,1495,1495,0
+20250327,181700,347838049,1495,1495,1495,1495,0
+20250327,181600,347838049,1495,1495,1495,1495,0
+20250327,181500,347838049,1495,1495,1495,1495,0
+20250327,181400,347838049,1495,1495,1495,1495,0
+20250327,181300,347838049,1495,1495,1495,1495,0
+20250327,181200,347838049,1495,1495,1495,1495,0
+20250327,181100,347838049,1495,1495,1495,1495,0
+20250327,181000,347838049,1495,1495,1495,1495,0
+20250327,180900,347838049,1495,1495,1495,1495,0
+20250327,180800,347838049,1495,1495,1495,1495,3852
+20250327,180700,347838049,1495,1495,1495,1495,0
+20250327,180600,347838049,1495,1495,1495,1495,0
+20250327,180500,347838049,1495,1495,1495,1495,0
+20250327,180400,347838049,1495,1495,1495,1495,0
+20250327,180300,347838049,1495,1495,1495,1495,0
+20250327,180200,347838049,1495,1495,1495,1495,0
+20250327,180100,347838049,1495,1495,1495,1495,0
+20250327,180000,347838049,1495,1495,1495,1495,0
+20250327,175900,347838049,1495,1495,1495,1495,0
+20250327,175800,347838049,1495,1495,1495,1495,0
+20250327,175700,347838049,1495,1495,1495,1495,0
+20250327,175600,347838049,1495,1495,1495,1495,0
+20250327,175500,347838049,1495,1495,1495,1495,0
+20250327,175400,347838049,1495,1495,1495,1495,0
+20250327,175300,347838049,1495,1495,1495,1495,0
+20250327,175200,347838049,1495,1495,1495,1495,0
+20250327,175100,347838049,1495,1495,1495,1495,0
+20250327,175000,347838049,1495,1495,1495,1495,0
+20250327,174900,347838049,1495,1495,1495,1495,0
+20250327,174800,347838049,1495,1495,1495,1495,0
+20250327,174700,347838049,1495,1495,1495,1495,0
+20250327,174600,347838049,1495,1495,1495,1495,0
+20250327,174500,347838049,1495,1495,1495,1495,0
+20250327,174400,347838049,1495,1495,1495,1495,0
+20250327,174300,347838049,1495,1495,1495,1495,0
+20250327,174200,347838049,1495,1495,1495,1495,0
+20250327,174100,347838049,1495,1495,1495,1495,0
+20250327,174000,347838049,1495,1495,1495,1495,0
+20250327,173900,347838049,1495,1495,1495,1495,0
+20250327,173800,347838049,1495,1495,1495,1495,3852
+20250327,173700,347838049,1495,1495,1495,1495,0
+20250327,173600,347838049,1495,1495,1495,1495,0
+20250327,173500,347838049,1495,1495,1495,1495,0
+20250327,173400,347838049,1495,1495,1495,1495,0
+20250327,173300,347838049,1495,1495,1495,1495,0
+20250327,173200,347838049,1495,1495,1495,1495,0
+20250327,173100,347838049,1495,1495,1495,1495,0
+20250327,173000,347838049,1495,1495,1495,1495,0
+20250327,172900,347838049,1495,1495,1495,1495,0
+20250327,172800,347838049,1495,1495,1495,1495,0
+20250327,172700,347838049,1495,1495,1495,1495,0
+20250327,172600,347838049,1495,1495,1495,1495,0
+20250327,172500,347838049,1495,1495,1495,1495,0
+20250327,172400,347838049,1495,1495,1495,1495,0
+20250327,172300,347838049,1495,1495,1495,1495,0
+20250327,172200,347838049,1495,1495,1495,1495,0
+20250327,172100,347838049,1495,1495,1495,1495,0
+20250327,172000,347838049,1495,1495,1495,1495,0
+20250327,171900,347838049,1495,1495,1495,1495,0
+20250327,171800,347838049,1495,1495,1495,1495,0
+20250327,171700,347838049,1495,1495,1495,1495,0
+20250327,171600,347838049,1495,1495,1495,1495,0
+20250327,171500,347838049,1495,1495,1495,1495,0
+20250327,171400,347838049,1495,1495,1495,1495,0
+20250327,171300,347838049,1495,1495,1495,1495,0
+20250327,171200,347838049,1495,1495,1495,1495,0
+20250327,171100,347838049,1495,1495,1495,1495,0
+20250327,171000,347838049,1495,1495,1495,1495,0
+20250327,170900,347838049,1495,1495,1495,1495,0
+20250327,170800,347838049,1495,1495,1495,1495,3852
+20250327,170700,347838049,1495,1495,1495,1495,0
+20250327,170600,347838049,1495,1495,1495,1495,0
+20250327,170500,347838049,1495,1495,1495,1495,0
+20250327,170400,347838049,1495,1495,1495,1495,0
+20250327,170300,347838049,1495,1495,1495,1495,0
+20250327,170200,347838049,1495,1495,1495,1495,0
+20250327,170100,347838049,1495,1495,1495,1495,0
+20250327,170000,347838049,1495,1495,1495,1495,0
+20250327,165900,347838049,1495,1495,1495,1495,0
+20250327,165800,347838049,1495,1495,1495,1495,0
+20250327,165700,347838049,1495,1495,1495,1495,0
+20250327,165600,347838049,1495,1495,1495,1495,0
+20250327,165500,347838049,1495,1495,1495,1495,0
+20250327,165400,347838049,1495,1495,1495,1495,0
+20250327,165300,347838049,1495,1495,1495,1495,0
+20250327,165200,347838049,1495,1495,1495,1495,0
+20250327,165100,347838049,1495,1495,1495,1495,0
+20250327,165000,347838049,1495,1495,1495,1495,0
+20250327,164900,347838049,1495,1495,1495,1495,0
+20250327,164800,347838049,1495,1495,1495,1495,0
+20250327,164700,347838049,1495,1495,1495,1495,0
+20250327,164600,347838049,1495,1495,1495,1495,0
+20250327,164500,347838049,1495,1495,1495,1495,0
+20250327,164400,347838049,1495,1495,1495,1495,0
+20250327,164300,347838049,1495,1495,1495,1495,0
+20250327,164200,347838049,1495,1495,1495,1495,0
+20250327,164100,347838049,1495,1495,1495,1495,0
+20250327,164000,347838049,1495,1495,1495,1495,0
+20250327,163900,347838049,1495,1495,1495,1495,0
+20250327,163800,347838049,1495,1495,1495,1495,3852
+20250327,163700,347838049,1495,1495,1495,1495,0
+20250327,163600,347838049,1495,1495,1495,1495,0
+20250327,163500,347838049,1495,1495,1495,1495,0
+20250327,163400,347838049,1495,1495,1495,1495,0
+20250327,163300,347838049,1495,1495,1495,1495,0
+20250327,163200,347838049,1495,1495,1495,1495,0
+20250327,163100,347838049,1495,1495,1495,1495,0
+20250327,163000,347838049,1495,1495,1495,1495,0
+20250327,162900,347838049,1495,1495,1495,1495,0
+20250327,162800,347838049,1495,1495,1495,1495,0
+20250327,162700,347838049,1495,1495,1495,1495,0
+20250327,162600,347838049,1495,1495,1495,1495,0
+20250327,162500,347838049,1495,1495,1495,1495,0
+20250327,162400,347838049,1495,1495,1495,1495,0
+20250327,162300,347838049,1495,1495,1495,1495,0
+20250327,162200,347838049,1495,1495,1495,1495,0
+20250327,162100,347838049,1495,1495,1495,1495,0
+20250327,162000,347838049,1495,1495,1495,1495,0
+20250327,161900,347838049,1495,1495,1495,1495,0
+20250327,161800,347838049,1495,1495,1495,1495,0
+20250327,161700,347838049,1495,1495,1495,1495,0
+20250327,161600,347838049,1495,1495,1495,1495,0
+20250327,161500,347838049,1495,1495,1495,1495,0
+20250327,161400,347838049,1495,1495,1495,1495,0
+20250327,161300,347838049,1495,1495,1495,1495,0
+20250327,161200,347838049,1495,1495,1495,1495,0
+20250327,161100,347838049,1495,1495,1495,1495,0
+20250327,161000,347838049,1495,1495,1495,1495,0
+20250327,160900,347838049,1495,1495,1495,1495,0
+20250327,160800,347838049,1495,1495,1495,1495,3852
+20250327,160700,347838049,1495,1495,1495,1495,0
+20250327,160600,347838049,1495,1495,1495,1495,0
+20250327,160500,347838049,1495,1495,1495,1495,0
+20250327,160400,347838049,1495,1495,1495,1495,0
+20250327,160300,347838049,1495,1495,1495,1495,0
+20250327,160200,347838049,1495,1495,1495,1495,0
+20250327,160100,347838049,1495,1495,1495,1495,0
+20250327,160000,347838049,1495,1495,1495,1495,0
+20250327,155900,347838049,1495,1495,1495,1495,0
+20250327,155800,347838049,1495,1495,1495,1495,0
+20250327,155700,347838049,1495,1495,1495,1495,0
+20250327,155600,347838049,1495,1495,1495,1495,0
+20250327,155500,347838049,1495,1495,1495,1495,0
+20250327,155400,347838049,1495,1495,1495,1495,0
+20250327,155300,347838049,1495,1495,1495,1495,0
+20250327,155200,347838049,1495,1495,1495,1495,0
+20250327,155100,347838049,1495,1495,1495,1495,0
+20250327,155000,347838049,1495,1495,1495,1495,0
+20250327,154900,347838049,1495,1495,1495,1495,0
+20250327,154800,347838049,1495,1495,1495,1495,0
+20250327,154700,347838049,1495,1495,1495,1495,0
+20250327,154600,347838049,1495,1495,1495,1495,0
+20250327,154500,347838049,1495,1495,1495,1495,0
+20250327,154400,347838049,1495,1495,1495,1495,0
+20250327,154300,347838049,1495,1495,1495,1495,0
+20250327,154200,347838049,1495,1495,1495,1495,0
+20250327,154100,347838049,1495,1495,1495,1495,0
+20250327,154000,347838049,1495,1495,1495,1495,0
+20250327,153900,347838049,1495,1495,1495,1495,0
+20250327,153800,347838049,1495,1495,1495,1495,3852
+20250327,153700,347838049,1495,1495,1495,1495,0
+20250327,153600,347838049,1495,1495,1495,1495,0
+20250327,153500,347838049,1495,1495,1495,1495,0
+20250327,153400,347838049,1495,1495,1495,1495,0
+20250327,153300,347838049,1495,1495,1495,1495,0
+20250327,153200,347838049,1495,1495,1495,1495,0
+20250327,153100,347838049,1495,1495,1495,1495,0
+20250327,153000,347838049,1495,1495,1495,1495,3852
+20250327,152900,342079309,1500,1500,1500,1500,0
+20250327,152800,342079309,1500,1500,1500,1500,0
+20250327,152700,342079309,1500,1500,1500,1500,0
+20250327,152600,342079309,1500,1500,1500,1500,0
+20250327,152500,342079309,1500,1500,1500,1500,0
+20250327,152400,342079309,1500,1500,1500,1500,0
+20250327,152300,342079309,1500,1500,1500,1500,0
+20250327,152200,342079309,1500,1500,1500,1500,0
+20250327,152100,342079309,1500,1500,1500,1500,0
+20250327,152000,342079309,1500,1500,1500,1500,0
+20250327,151900,342079309,1500,1497,1500,1497,300
+20250327,151800,341630206,1497,1500,1500,1497,143
+20250327,151700,341416043,1500,1500,1500,1500,0
+20250327,151600,341416043,1500,1500,1500,1500,500
+20250327,151500,340666043,1500,1500,1500,1500,150
+20250327,151400,340441043,1497,1497,1497,1497,5
+20250327,151300,340433558,1503,1496,1503,1496,789
+20250327,151200,339251864,1496,1497,1497,1496,546
+20250327,151100,338435003,1497,1498,1498,1497,488
+20250327,151000,337704260,1498,1498,1498,1498,1
+20250327,150900,337702762,1498,1498,1498,1498,63
+20250327,150800,337608388,1498,1498,1498,1497,102
+20250327,150700,337455594,1498,1498,1498,1498,0
+20250327,150600,337455594,1498,1498,1498,1498,1
+20250327,150500,337454096,1497,1497,1497,1497,0
+20250327,150400,337454096,1497,1497,1497,1497,54
+20250327,150300,337373258,1497,1497,1497,1497,15
+20250327,150200,337350803,1497,1497,1497,1497,50
+20250327,150100,337275953,1497,1497,1497,1497,55
+20250327,150000,337193618,1497,1497,1497,1497,1
+20250327,145900,337192121,1496,1496,1496,1496,0
+20250327,145800,337192121,1496,1496,1496,1496,0
+20250327,145700,337192121,1496,1496,1496,1496,0
+20250327,145600,337192121,1496,1496,1496,1496,1336
+20250327,145500,335193465,1497,1497,1497,1497,170
+20250327,145400,334938975,1497,1497,1497,1497,0
+20250327,145300,334938975,1497,1497,1497,1497,12
+20250327,145200,334921011,1497,1497,1497,1497,0
+20250327,145100,334921011,1497,1497,1497,1497,16
+20250327,145000,334897059,1497,1497,1497,1497,35
+20250327,144900,334844664,1498,1498,1498,1498,0
+20250327,144800,334844664,1498,1498,1498,1498,0
+20250327,144700,334844664,1498,1498,1498,1498,644
+20250327,144600,333879952,1499,1499,1499,1499,0
+20250327,144500,333879952,1499,1499,1499,1499,0
+20250327,144400,333879952,1499,1499,1499,1499,5
+20250327,144300,333872457,1499,1499,1499,1499,20
+20250327,144200,333842477,1499,1500,1500,1499,81
+20250327,144100,333721057,1500,1500,1500,1500,2
+20250327,144000,333718057,1500,1500,1500,1500,0
+20250327,143900,333718057,1500,1500,1500,1500,0
+20250327,143800,333718057,1500,1500,1500,1500,0
+20250327,143700,333718057,1500,1500,1500,1500,0
+20250327,143600,333718057,1500,1500,1500,1500,0
+20250327,143500,333718057,1500,1500,1500,1500,0
+20250327,143400,333718057,1500,1500,1500,1500,1
+20250327,143300,333716557,1498,1498,1498,1498,0
+20250327,143200,333716557,1498,1499,1499,1498,1025
+20250327,143100,332180107,1500,1500,1500,1500,0
+20250327,143000,332180107,1500,1500,1500,1500,0
+20250327,142900,332180107,1500,1500,1500,1500,2825
+20250327,142800,327942607,1500,1496,1500,1496,9005
+20250327,142700,314436159,1496,1496,1496,1496,0
+20250327,142600,314436159,1496,1496,1496,1496,0
+20250327,142500,314436159,1496,1496,1496,1496,50
+20250327,142400,314361359,1499,1499,1499,1499,0
+20250327,142300,314361359,1499,1499,1499,1499,0
+20250327,142200,314361359,1499,1493,1499,1493,88
+20250327,142100,314229957,1492,1492,1492,1492,0
+20250327,142000,314229957,1492,1492,1492,1492,669
+20250327,141900,313231809,1499,1499,1499,1499,4
+20250327,141800,313225813,1500,1496,1500,1496,6666
+20250327,141700,303232511,1496,1496,1496,1496,0
+20250327,141600,303232511,1496,1496,1496,1496,1
+20250327,141500,303231015,1491,1492,1492,1491,2307
+20250327,141400,299790165,1493,1494,1494,1493,2967
+20250327,141300,295360433,1494,1494,1494,1494,200
+20250327,141200,295061633,1494,1494,1494,1493,922
+20250327,141100,293685065,1494,1494,1494,1493,1099
+20250327,141000,292043752,1494,1494,1496,1493,1828
+20250327,140900,289313518,1494,1494,1494,1493,1428
+20250327,140800,287180886,1494,1495,1495,1494,1110
+20250327,140700,285522536,1495,1495,1495,1495,0
+20250327,140600,285522536,1495,1495,1495,1495,0
+20250327,140500,285522536,1495,1496,1496,1495,4
+20250327,140400,285516555,1495,1496,1496,1495,8
+20250327,140300,285504591,1496,1496,1496,1495,5326
+20250327,140200,277542218,1495,1495,1495,1495,0
+20250327,140100,277542218,1495,1495,1495,1495,0
+20250327,140000,277542218,1495,1495,1495,1495,9
+20250327,135900,277528763,1496,1495,1496,1495,32
+20250327,135800,277480921,1496,1496,1496,1496,22
+20250327,135700,277448009,1496,1496,1496,1496,645
+20250327,135600,276483089,1496,1496,1496,1495,33
+20250327,135500,276433751,1495,1495,1495,1495,20
+20250327,135400,276403851,1495,1495,1495,1495,0
+20250327,135300,276403851,1495,1495,1495,1495,50
+20250327,135200,276329101,1496,1496,1496,1496,12
+20250327,135100,276311149,1496,1496,1496,1496,100
+20250327,135000,276161549,1496,1496,1496,1496,500
+20250327,134900,275413549,1496,1495,1496,1495,23
+20250327,134800,275379142,1496,1495,1496,1495,241
+20250327,134700,275018845,1496,1496,1496,1496,105
+20250327,134600,274861765,1496,1495,1496,1495,11
+20250327,134500,274845310,1497,1497,1497,1497,96
+20250327,134400,274701598,1497,1497,1497,1497,0
+20250327,134300,274701598,1497,1496,1497,1496,1713
+20250327,134200,272137338,1497,1497,1497,1497,30
+20250327,134100,272092428,1497,1497,1497,1497,80
+20250327,134000,271972668,1496,1496,1496,1496,30
+20250327,133900,271927788,1496,1496,1496,1496,10
+20250327,133800,271912828,1496,1496,1496,1496,398
+20250327,133700,271317420,1497,1497,1497,1497,112
+20250327,133600,271149756,1498,1498,1498,1498,1
+20250327,133500,271148258,1498,1498,1498,1498,12
+20250327,133400,271130282,1498,1498,1498,1498,0
+20250327,133300,271130282,1498,1497,1498,1497,268
+20250327,133200,270728828,1497,1497,1497,1497,199
+20250327,133100,270430925,1497,1498,1498,1497,110
+20250327,133000,270266254,1498,1498,1498,1498,0
+20250327,132900,270266254,1498,1498,1498,1498,5
+20250327,132800,270258764,1497,1497,1497,1497,0
+20250327,132700,270258764,1497,1497,1497,1497,0
+20250327,132600,270258764,1497,1497,1497,1497,42
+20250327,132500,270195890,1497,1497,1497,1497,1127
+20250327,132400,268508771,1497,1497,1497,1497,400
+20250327,132300,267909971,1497,1497,1497,1497,0
+20250327,132200,267909971,1497,1497,1497,1497,52
+20250327,132100,267832127,1497,1497,1497,1497,100
+20250327,132000,267682427,1497,1496,1497,1496,1755
+20250327,131900,265056946,1497,1497,1497,1497,7
+20250327,131800,265046467,1497,1497,1497,1497,147
+20250327,131700,264826408,1497,1497,1497,1496,1125
+20250327,131600,263142308,1497,1497,1497,1497,50
+20250327,131500,263067458,1497,1497,1497,1497,0
+20250327,131400,263067458,1497,1498,1498,1497,1602
+20250327,131300,260668264,1498,1498,1498,1498,0
+20250327,131200,260668264,1498,1497,1499,1497,852
+20250327,131100,259392660,1499,1499,1499,1499,200
+20250327,131000,259092860,1497,1497,1497,1497,0
+20250327,130900,259092860,1497,1498,1498,1497,251
+20250327,130800,258716887,1498,1498,1498,1498,0
+20250327,130700,258716887,1498,1498,1498,1498,0
+20250327,130600,258716887,1498,1498,1498,1498,131
+20250327,130500,258520649,1498,1498,1498,1498,0
+20250327,130400,258520649,1498,1498,1498,1498,0
+20250327,130300,258520649,1498,1498,1498,1498,0
+20250327,130200,258520649,1498,1498,1498,1498,6
+20250327,130100,258511661,1498,1498,1498,1498,133
+20250327,130000,258312427,1499,1499,1499,1499,500
+20250327,125900,257562927,1498,1498,1498,1498,200
+20250327,125800,257263327,1498,1499,1499,1498,504
+20250327,125700,256508331,1499,1498,1499,1498,1036
+20250327,125600,254955728,1497,1497,1497,1497,0
+20250327,125500,254955728,1497,1497,1497,1497,414
+20250327,125400,254335970,1497,1497,1497,1497,1233
+20250327,125300,252490169,1497,1496,1497,1496,404
+20250327,125200,251885511,1497,1497,1497,1497,6999
+20250327,125100,241408008,1498,1499,1499,1498,7376
+20250327,125000,230355376,1500,1500,1500,1500,1
+20250327,124900,230353876,1500,1500,1500,1500,1
+20250327,124800,230352376,1500,1500,1500,1500,100
+20250327,124700,230202376,1500,1500,1500,1500,0
+20250327,124600,230202376,1500,1500,1500,1500,50
+20250327,124500,230127376,1500,1500,1500,1500,0
+20250327,124400,230127376,1500,1500,1500,1500,0
+20250327,124300,230127376,1500,1500,1500,1500,268
+20250327,124200,229725376,1500,1500,1500,1500,0
+20250327,124100,229725376,1500,1500,1500,1500,334
+20250327,124000,229224376,1500,1500,1500,1500,1
+20250327,123900,229222876,1500,1500,1500,1500,632
+20250327,123800,228274876,1500,1500,1500,1500,811
+20250327,123700,227058376,1500,1501,1501,1500,6
+20250327,123600,227049375,1501,1501,1501,1501,20
+20250327,123500,227019355,1500,1502,1502,1500,2679
+20250327,123400,223000779,1502,1502,1502,1502,264
+20250327,123300,222604251,1501,1501,1501,1501,369
+20250327,123200,222050382,1502,1502,1502,1502,50
+20250327,123100,221975282,1501,1501,1501,1501,0
+20250327,123000,221975282,1501,1501,1501,1501,0
+20250327,122900,221975282,1501,1501,1501,1501,0
+20250327,122800,221975282,1501,1501,1501,1501,0
+20250327,122700,221975282,1501,1501,1501,1501,445
+20250327,122600,221307337,1501,1501,1501,1501,0
+20250327,122500,221307337,1501,1501,1501,1500,16650
+20250327,122400,196330761,1501,1502,1503,1501,161
+20250327,122300,196089059,1501,1501,1501,1501,0
+20250327,122200,196089059,1501,1501,1501,1501,0
+20250327,122100,196089059,1501,1501,1501,1501,0
+20250327,122000,196089059,1501,1501,1501,1501,0
+20250327,121900,196089059,1501,1501,1501,1501,360
+20250327,121800,195548699,1502,1502,1502,1502,30
+20250327,121700,195503639,1502,1502,1502,1502,0
+20250327,121600,195503639,1502,1502,1502,1502,0
+20250327,121500,195503639,1502,1503,1503,1502,76
+20250327,121400,195389432,1504,1504,1504,1504,0
+20250327,121300,195389432,1504,1504,1504,1504,87
+20250327,121200,195258584,1504,1504,1504,1504,0
+20250327,121100,195258584,1504,1504,1504,1504,0
+20250327,121000,195258584,1504,1504,1504,1504,0
+20250327,120900,195258584,1504,1504,1504,1504,0
+20250327,120800,195258584,1504,1504,1504,1504,0
+20250327,120700,195258584,1504,1504,1504,1504,93
+20250327,120600,195118712,1504,1504,1504,1504,24
+20250327,120500,195082616,1504,1504,1504,1504,46
+20250327,120400,195013432,1504,1504,1504,1504,351
+20250327,120300,194485528,1502,1504,1504,1502,219
+20250327,120200,194156461,1504,1504,1504,1504,2
+20250327,120100,194153453,1503,1503,1503,1503,27
+20250327,120000,194112872,1503,1504,1504,1503,31
+20250327,115900,194066251,1504,1504,1504,1504,67
+20250327,115800,193965483,1500,1500,1500,1500,0
+20250327,115700,193965483,1500,1500,1500,1500,2
+20250327,115600,193962483,1501,1502,1502,1501,2414
+20250327,115500,190338861,1503,1503,1503,1503,60
+20250327,115400,190248681,1503,1503,1503,1503,0
+20250327,115300,190248681,1503,1503,1503,1503,62
+20250327,115200,190155495,1504,1504,1504,1504,0
+20250327,115100,190155495,1504,1504,1504,1504,0
+20250327,115000,190155495,1504,1504,1504,1504,0
+20250327,114900,190155495,1504,1504,1504,1504,0
+20250327,114800,190155495,1504,1504,1504,1504,0
+20250327,114700,190155495,1504,1504,1504,1504,0
+20250327,114600,190155495,1504,1504,1504,1504,1659
+20250327,114500,187660359,1504,1504,1504,1504,2
+20250327,114400,187657351,1504,1504,1504,1504,1
+20250327,114300,187655847,1504,1504,1504,1504,0
+20250327,114200,187655847,1504,1504,1504,1504,2
+20250327,114100,187652839,1504,1504,1504,1504,0
+20250327,114000,187652839,1504,1504,1504,1504,0
+20250327,113900,187652839,1504,1504,1504,1504,0
+20250327,113800,187652839,1504,1504,1504,1504,10
+20250327,113700,187637799,1504,1504,1504,1504,10
+20250327,113600,187622759,1505,1505,1505,1505,0
+20250327,113500,187622759,1505,1505,1505,1505,514
+20250327,113400,186849189,1505,1505,1505,1505,0
+20250327,113300,186849189,1505,1505,1505,1505,120
+20250327,113200,186668589,1501,1501,1501,1501,0
+20250327,113100,186668589,1501,1501,1501,1501,0
+20250327,113000,186668589,1501,1500,1501,1500,1689
+20250327,112900,184134863,1501,1501,1501,1501,37
+20250327,112800,184079326,1500,1500,1500,1500,0
+20250327,112700,184079326,1500,1500,1500,1500,0
+20250327,112600,184079326,1500,1504,1504,1500,20185
+20250327,112500,153789824,1504,1504,1504,1504,0
+20250327,112400,153789824,1504,1504,1504,1504,0
+20250327,112300,153789824,1504,1504,1504,1504,16
+20250327,112200,153765760,1505,1505,1505,1505,13
+20250327,112100,153746195,1505,1506,1506,1505,85
+20250327,112000,153618235,1505,1505,1505,1505,0
+20250327,111900,153618235,1505,1505,1505,1505,1
+20250327,111800,153616730,1506,1506,1506,1505,86
+20250327,111700,153487223,1506,1506,1506,1506,62
+20250327,111600,153393851,1506,1506,1506,1506,0
+20250327,111500,153393851,1506,1506,1506,1506,300
+20250327,111400,152942051,1506,1506,1506,1506,50
+20250327,111300,152866751,1505,1505,1505,1505,0
+20250327,111200,152866751,1505,1505,1505,1505,0
+20250327,111100,152866751,1505,1505,1505,1505,0
+20250327,111000,152866751,1505,1505,1505,1505,1484
+20250327,110900,150633331,1505,1505,1505,1505,3
+20250327,110800,150628816,1502,1502,1502,1502,63
+20250327,110700,150534190,1505,1505,1505,1505,100
+20250327,110600,150383690,1505,1505,1505,1505,0
+20250327,110500,150383690,1505,1505,1505,1505,0
+20250327,110400,150383690,1505,1505,1505,1505,1
+20250327,110300,150382185,1505,1502,1505,1502,1619
+20250327,110200,147950267,1502,1502,1502,1502,0
+20250327,110100,147950267,1502,1502,1502,1502,0
+20250327,110000,147950267,1502,1502,1502,1502,1
+20250327,105900,147948765,1502,1502,1502,1502,0
+20250327,105800,147948765,1502,1504,1504,1502,1000
+20250327,105700,146446443,1504,1504,1504,1504,0
+20250327,105600,146446443,1504,1504,1504,1504,0
+20250327,105500,146446443,1504,1504,1504,1504,3122
+20250327,105400,141750955,1504,1504,1504,1504,0
+20250327,105300,141750955,1504,1504,1504,1504,0
+20250327,105200,141750955,1504,1504,1504,1504,0
+20250327,105100,141750955,1504,1504,1504,1504,2437
+20250327,105000,138085707,1504,1504,1504,1504,0
+20250327,104900,138085707,1504,1504,1504,1504,0
+20250327,104800,138085707,1504,1504,1504,1504,11
+20250327,104700,138069163,1504,1504,1504,1504,5
+20250327,104600,138061643,1504,1504,1504,1504,10
+20250327,104500,138046603,1502,1502,1502,1502,1878
+20250327,104400,135225847,1504,1503,1504,1502,592
+20250327,104300,134336119,1503,1503,1503,1503,190
+20250327,104200,134050549,1503,1503,1503,1503,0
+20250327,104100,134050549,1503,1503,1503,1503,0
+20250327,104000,134050549,1503,1504,1504,1503,1675
+20250327,103900,131533023,1504,1504,1504,1504,5
+20250327,103800,131525503,1504,1504,1504,1504,0
+20250327,103700,131525503,1504,1504,1504,1504,1004
+20250327,103600,130015487,1503,1503,1503,1503,0
+20250327,103500,130015487,1503,1503,1503,1503,0
+20250327,103400,130015487,1503,1503,1503,1503,0
+20250327,103300,130015487,1503,1503,1503,1503,1
+20250327,103200,130013984,1504,1504,1504,1504,5
+20250327,103100,130006464,1504,1504,1504,1504,3
+20250327,103000,130001952,1503,1504,1504,1503,113
+20250327,102900,129832101,1504,1504,1504,1504,5
+20250327,102800,129824581,1504,1504,1504,1504,64
+20250327,102700,129728325,1504,1504,1504,1504,2
+20250327,102600,129725317,1504,1504,1504,1504,1
+20250327,102500,129723813,1503,1503,1503,1503,120
+20250327,102400,129543453,1503,1503,1503,1503,16
+20250327,102300,129519405,1503,1503,1503,1503,1018
+20250327,102200,127989351,1503,1503,1503,1502,4319
+20250327,102100,121498890,1503,1503,1503,1503,1046
+20250327,102000,119926752,1503,1503,1503,1503,19
+20250327,101900,119898195,1502,1502,1502,1502,18
+20250327,101800,119871159,1506,1506,1506,1506,0
+20250327,101700,119871159,1506,1506,1506,1506,1
+20250327,101600,119869653,1502,1505,1505,1502,10563
+20250327,101500,103999769,1506,1506,1506,1506,0
+20250327,101400,103999769,1506,1506,1506,1506,0
+20250327,101300,103999769,1506,1506,1506,1506,0
+20250327,101200,103999769,1506,1506,1506,1506,699
+20250327,101100,102947075,1506,1506,1506,1506,1
+20250327,101000,102945569,1506,1506,1506,1506,0
+20250327,100900,102945569,1506,1506,1506,1506,0
+20250327,100800,102945569,1506,1507,1507,1504,6924
+20250327,100700,92525153,1507,1507,1507,1507,0
+20250327,100600,92525153,1507,1507,1507,1507,619
+20250327,100500,91592320,1512,1512,1512,1512,2
+20250327,100400,91589296,1512,1512,1512,1512,90
+20250327,100300,91453216,1512,1512,1512,1512,0
+20250327,100200,91453216,1512,1512,1512,1512,1
+20250327,100100,91451704,1506,1509,1509,1506,2550
+20250327,100000,87609214,1509,1509,1509,1509,100
+20250327,095900,87458314,1511,1508,1511,1508,4
+20250327,095800,87452273,1511,1511,1511,1511,0
+20250327,095700,87452273,1511,1512,1512,1511,43
+20250327,095600,87387299,1514,1514,1514,1514,0
+20250327,095500,87387299,1514,1514,1514,1514,0
+20250327,095400,87387299,1514,1514,1514,1514,70
+20250327,095300,87281319,1514,1514,1514,1514,0
+20250327,095200,87281319,1514,1514,1514,1514,0
+20250327,095100,87281319,1514,1514,1514,1514,1
+20250327,095000,87279805,1513,1514,1514,1513,2
+20250327,094900,87276778,1514,1514,1514,1514,4
+20250327,094800,87270722,1514,1510,1514,1509,7004
+20250327,094700,76694675,1510,1510,1510,1510,0
+20250327,094600,76694675,1510,1507,1510,1507,3506
+20250327,094500,71403396,1507,1508,1508,1507,366
+20250327,094400,70851831,1508,1510,1510,1508,56
+20250327,094300,70767274,1510,1510,1510,1510,4
+20250327,094200,70761234,1510,1510,1510,1510,123
+20250327,094100,70575504,1510,1510,1510,1510,160
+20250327,094000,70333904,1510,1510,1510,1510,12
+20250327,093900,70315784,1510,1510,1510,1510,500
+20250327,093800,69560784,1507,1507,1507,1507,419
+20250327,093700,68929351,1510,1510,1510,1510,1000
+20250327,093600,67419351,1510,1509,1510,1509,1079
+20250327,093500,65790515,1509,1509,1509,1509,13
+20250327,093400,65770898,1509,1509,1509,1509,7
+20250327,093300,65760335,1509,1509,1509,1509,21
+20250327,093200,65728646,1509,1508,1509,1505,6870
+20250327,093100,55374914,1507,1507,1507,1507,225
+20250327,093000,55035839,1507,1507,1507,1507,5000
+20250327,092900,47500839,1506,1506,1506,1506,1000
+20250327,092800,45994839,1507,1507,1507,1507,1
+20250327,092700,45993332,1506,1506,1506,1506,305
+20250327,092600,45534002,1506,1506,1506,1506,1500
+20250327,092500,43275002,1506,1506,1506,1506,0
+20250327,092400,43275002,1506,1507,1507,1505,831
+20250327,092300,42023522,1507,1505,1507,1504,111
+20250327,092200,41856274,1504,1504,1504,1504,215
+20250327,092100,41532914,1505,1506,1506,1505,220
+20250327,092000,41201780,1507,1506,1508,1506,2953
+20250327,091900,36753059,1506,1505,1506,1505,846
+20250327,091800,35479780,1504,1505,1505,1504,2943
+20250327,091700,31052305,1507,1507,1507,1507,10
+20250327,091600,31037235,1507,1507,1507,1507,1
+20250327,091500,31035728,1507,1507,1507,1507,5
+20250327,091400,31028193,1507,1507,1507,1507,12
+20250327,091300,31010109,1507,1507,1507,1507,0
+20250327,091200,31010109,1507,1507,1507,1507,0
+20250327,091100,31010109,1507,1507,1507,1507,30
+20250327,091000,30964899,1502,1502,1502,1502,110
+20250327,090900,30799679,1502,1502,1502,1501,2780
+20250327,090800,26624619,1502,1504,1504,1502,430
+20250327,090700,25978339,1504,1504,1504,1503,1411
+20250327,090600,23856673,1505,1507,1507,1505,871
+20250327,090500,22545032,1507,1507,1510,1507,111
+20250327,090400,22377689,1510,1505,1510,1503,168
+20250327,090300,22124954,1505,1507,1507,1505,1949
+20250327,090200,19189406,1506,1510,1510,1506,581
+20250327,090100,18312330,1515,1515,1515,1510,3945
+20250327,090000,12352041,1522,1521,1522,1520,8121

002700/min/candle-20250328.csv

@@ -0,0 +1,580 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183800,331840559,1468,1468,1468,1468,3168
+20250328,183700,331840559,1468,1468,1468,1468,0
+20250328,183600,331840559,1468,1468,1468,1468,0
+20250328,183500,331840559,1468,1468,1468,1468,0
+20250328,183400,331840559,1468,1468,1468,1468,0
+20250328,183300,331840559,1468,1468,1468,1468,0
+20250328,183200,331840559,1468,1468,1468,1468,0
+20250328,183100,331840559,1468,1468,1468,1468,0
+20250328,183000,331840559,1468,1468,1468,1468,0
+20250328,182900,331840559,1468,1468,1468,1468,0
+20250328,182800,331840559,1468,1468,1468,1468,0
+20250328,182700,331840559,1468,1468,1468,1468,0
+20250328,182600,331840559,1468,1468,1468,1468,0
+20250328,182500,331840559,1468,1468,1468,1468,0
+20250328,182400,331840559,1468,1468,1468,1468,0
+20250328,182300,331840559,1468,1468,1468,1468,0
+20250328,182200,331840559,1468,1468,1468,1468,0
+20250328,182100,331840559,1468,1468,1468,1468,0
+20250328,182000,331840559,1468,1468,1468,1468,0
+20250328,181900,331840559,1468,1468,1468,1468,0
+20250328,181800,331840559,1468,1468,1468,1468,0
+20250328,181700,331840559,1468,1468,1468,1468,0
+20250328,181600,331840559,1468,1468,1468,1468,0
+20250328,181500,331840559,1468,1468,1468,1468,0
+20250328,181400,331840559,1468,1468,1468,1468,0
+20250328,181300,331840559,1468,1468,1468,1468,0
+20250328,181200,331840559,1468,1468,1468,1468,0
+20250328,181100,331840559,1468,1468,1468,1468,0
+20250328,181000,331840559,1468,1468,1468,1468,0
+20250328,180900,331840559,1468,1468,1468,1468,0
+20250328,180800,331840559,1468,1468,1468,1468,3168
+20250328,180700,331840559,1468,1468,1468,1468,0
+20250328,180600,331840559,1468,1468,1468,1468,0
+20250328,180500,331840559,1468,1468,1468,1468,0
+20250328,180400,331840559,1468,1468,1468,1468,0
+20250328,180300,331840559,1468,1468,1468,1468,0
+20250328,180200,331840559,1468,1468,1468,1468,0
+20250328,180100,331840559,1468,1468,1468,1468,0
+20250328,180000,331840559,1468,1468,1468,1468,0
+20250328,175900,331840559,1468,1468,1468,1468,0
+20250328,175800,331840559,1468,1468,1468,1468,0
+20250328,175700,331840559,1468,1468,1468,1468,0
+20250328,175600,331840559,1468,1468,1468,1468,0
+20250328,175500,331840559,1468,1468,1468,1468,0
+20250328,175400,331840559,1468,1468,1468,1468,0
+20250328,175300,331840559,1468,1468,1468,1468,0
+20250328,175200,331840559,1468,1468,1468,1468,0
+20250328,175100,331840559,1468,1468,1468,1468,0
+20250328,175000,331840559,1468,1468,1468,1468,0
+20250328,174900,331840559,1468,1468,1468,1468,0
+20250328,174800,331840559,1468,1468,1468,1468,0
+20250328,174700,331840559,1468,1468,1468,1468,0
+20250328,174600,331840559,1468,1468,1468,1468,0
+20250328,174500,331840559,1468,1468,1468,1468,0
+20250328,174400,331840559,1468,1468,1468,1468,0
+20250328,174300,331840559,1468,1468,1468,1468,0
+20250328,174200,331840559,1468,1468,1468,1468,0
+20250328,174100,331840559,1468,1468,1468,1468,0
+20250328,174000,331840559,1468,1468,1468,1468,0
+20250328,173900,331840559,1468,1468,1468,1468,0
+20250328,173800,331840559,1468,1468,1468,1468,3168
+20250328,173700,331840559,1468,1468,1468,1468,0
+20250328,173600,331840559,1468,1468,1468,1468,0
+20250328,173500,331840559,1468,1468,1468,1468,0
+20250328,173400,331840559,1468,1468,1468,1468,0
+20250328,173300,331840559,1468,1468,1468,1468,0
+20250328,173200,331840559,1468,1468,1468,1468,0
+20250328,173100,331840559,1468,1468,1468,1468,0
+20250328,173000,331840559,1468,1468,1468,1468,0
+20250328,172900,331840559,1468,1468,1468,1468,0
+20250328,172800,331840559,1468,1468,1468,1468,0
+20250328,172700,331840559,1468,1468,1468,1468,0
+20250328,172600,331840559,1468,1468,1468,1468,0
+20250328,172500,331840559,1468,1468,1468,1468,0
+20250328,172400,331840559,1468,1468,1468,1468,0
+20250328,172300,331840559,1468,1468,1468,1468,0
+20250328,172200,331840559,1468,1468,1468,1468,0
+20250328,172100,331840559,1468,1468,1468,1468,0
+20250328,172000,331840559,1468,1468,1468,1468,0
+20250328,171900,331840559,1468,1468,1468,1468,0
+20250328,171800,331840559,1468,1468,1468,1468,0
+20250328,171700,331840559,1468,1468,1468,1468,0
+20250328,171600,331840559,1468,1468,1468,1468,0
+20250328,171500,331840559,1468,1468,1468,1468,0
+20250328,171400,331840559,1468,1468,1468,1468,0
+20250328,171300,331840559,1468,1468,1468,1468,0
+20250328,171200,331840559,1468,1468,1468,1468,0
+20250328,171100,331840559,1468,1468,1468,1468,0
+20250328,171000,331840559,1468,1468,1468,1468,0
+20250328,170900,331840559,1468,1468,1468,1468,0
+20250328,170800,331840559,1468,1468,1468,1468,3168
+20250328,170700,331840559,1468,1468,1468,1468,0
+20250328,170600,331840559,1468,1468,1468,1468,0
+20250328,170500,331840559,1468,1468,1468,1468,0
+20250328,170400,331840559,1468,1468,1468,1468,0
+20250328,170300,331840559,1468,1468,1468,1468,0
+20250328,170200,331840559,1468,1468,1468,1468,0
+20250328,170100,331840559,1468,1468,1468,1468,0
+20250328,170000,331840559,1468,1468,1468,1468,0
+20250328,165900,331840559,1468,1468,1468,1468,0
+20250328,165800,331840559,1468,1468,1468,1468,0
+20250328,165700,331840559,1468,1468,1468,1468,0
+20250328,165600,331840559,1468,1468,1468,1468,0
+20250328,165500,331840559,1468,1468,1468,1468,0
+20250328,165400,331840559,1468,1468,1468,1468,0
+20250328,165300,331840559,1468,1468,1468,1468,0
+20250328,165200,331840559,1468,1468,1468,1468,0
+20250328,165100,331840559,1468,1468,1468,1468,0
+20250328,165000,331840559,1468,1468,1468,1468,0
+20250328,164900,331840559,1468,1468,1468,1468,0
+20250328,164800,331840559,1468,1468,1468,1468,0
+20250328,164700,331840559,1468,1468,1468,1468,0
+20250328,164600,331840559,1468,1468,1468,1468,0
+20250328,164500,331840559,1468,1468,1468,1468,0
+20250328,164400,331840559,1468,1468,1468,1468,0
+20250328,164300,331840559,1468,1468,1468,1468,0
+20250328,164200,331840559,1468,1468,1468,1468,0
+20250328,164100,331840559,1468,1468,1468,1468,0
+20250328,164000,331840559,1468,1468,1468,1468,0
+20250328,163900,331840559,1468,1468,1468,1468,0
+20250328,163800,331840559,1468,1468,1468,1468,3168
+20250328,163700,331840559,1468,1468,1468,1468,0
+20250328,163600,331840559,1468,1468,1468,1468,0
+20250328,163500,331840559,1468,1468,1468,1468,0
+20250328,163400,331840559,1468,1468,1468,1468,0
+20250328,163300,331840559,1468,1468,1468,1468,0
+20250328,163200,331840559,1468,1468,1468,1468,0
+20250328,163100,331840559,1468,1468,1468,1468,0
+20250328,163000,331840559,1468,1468,1468,1468,0
+20250328,162900,331840559,1468,1468,1468,1468,0
+20250328,162800,331840559,1468,1468,1468,1468,0
+20250328,162700,331840559,1468,1468,1468,1468,0
+20250328,162600,331840559,1468,1468,1468,1468,0
+20250328,162500,331840559,1468,1468,1468,1468,0
+20250328,162400,331840559,1468,1468,1468,1468,0
+20250328,162300,331840559,1468,1468,1468,1468,0
+20250328,162200,331840559,1468,1468,1468,1468,0
+20250328,162100,331840559,1468,1468,1468,1468,0
+20250328,162000,331840559,1468,1468,1468,1468,0
+20250328,161900,331840559,1468,1468,1468,1468,0
+20250328,161800,331840559,1468,1468,1468,1468,0
+20250328,161700,331840559,1468,1468,1468,1468,0
+20250328,161600,331840559,1468,1468,1468,1468,0
+20250328,161500,331840559,1468,1468,1468,1468,0
+20250328,161400,331840559,1468,1468,1468,1468,0
+20250328,161300,331840559,1468,1468,1468,1468,0
+20250328,161200,331840559,1468,1468,1468,1468,0
+20250328,161100,331840559,1468,1468,1468,1468,0
+20250328,161000,331840559,1468,1468,1468,1468,0
+20250328,160900,331840559,1468,1468,1468,1468,0
+20250328,160800,331840559,1468,1468,1468,1468,3168
+20250328,160700,331840559,1468,1468,1468,1468,0
+20250328,160600,331840559,1468,1468,1468,1468,0
+20250328,160500,331840559,1468,1468,1468,1468,0
+20250328,160400,331840559,1468,1468,1468,1468,0
+20250328,160300,331840559,1468,1468,1468,1468,0
+20250328,160200,331840559,1468,1468,1468,1468,0
+20250328,160100,331840559,1468,1468,1468,1468,0
+20250328,160000,331840559,1468,1468,1468,1468,0
+20250328,155900,331840559,1468,1468,1468,1468,0
+20250328,155800,331840559,1468,1468,1468,1468,0
+20250328,155700,331840559,1468,1468,1468,1468,0
+20250328,155600,331840559,1468,1468,1468,1468,0
+20250328,155500,331840559,1468,1468,1468,1468,0
+20250328,155400,331840559,1468,1468,1468,1468,0
+20250328,155300,331840559,1468,1468,1468,1468,0
+20250328,155200,331840559,1468,1468,1468,1468,0
+20250328,155100,331840559,1468,1468,1468,1468,0
+20250328,155000,331840559,1468,1468,1468,1468,0
+20250328,154900,331840559,1468,1468,1468,1468,0
+20250328,154800,331840559,1468,1468,1468,1468,0
+20250328,154700,331840559,1468,1468,1468,1468,0
+20250328,154600,331840559,1468,1468,1468,1468,0
+20250328,154500,331840559,1468,1468,1468,1468,0
+20250328,154400,331840559,1468,1468,1468,1468,0
+20250328,154300,331840559,1468,1468,1468,1468,0
+20250328,154200,331840559,1468,1468,1468,1468,0
+20250328,154100,331840559,1468,1468,1468,1468,0
+20250328,154000,331840559,1468,1468,1468,1468,0
+20250328,153900,331840559,1468,1468,1468,1468,0
+20250328,153800,331840559,1468,1468,1468,1468,3168
+20250328,153700,331840559,1468,1468,1468,1468,0
+20250328,153600,331840559,1468,1468,1468,1468,0
+20250328,153500,331840559,1468,1468,1468,1468,0
+20250328,153400,331840559,1468,1468,1468,1468,0
+20250328,153300,331840559,1468,1468,1468,1468,0
+20250328,153200,331840559,1468,1468,1468,1468,0
+20250328,153100,331840559,1468,1468,1468,1468,0
+20250328,153000,331840559,1468,1468,1468,1468,3168
+20250328,152900,327189935,1468,1468,1468,1468,0
+20250328,152800,327189935,1468,1468,1468,1468,0
+20250328,152700,327189935,1468,1468,1468,1468,0
+20250328,152600,327189935,1468,1468,1468,1468,0
+20250328,152500,327189935,1468,1468,1468,1468,0
+20250328,152400,327189935,1468,1468,1468,1468,0
+20250328,152300,327189935,1468,1468,1468,1468,0
+20250328,152200,327189935,1468,1468,1468,1468,0
+20250328,152100,327189935,1468,1468,1468,1468,0
+20250328,152000,327189935,1468,1468,1468,1468,0
+20250328,151900,327189935,1468,1466,1468,1465,1022
+20250328,151800,325691256,1464,1464,1464,1464,381
+20250328,151700,325133472,1464,1464,1464,1464,1
+20250328,151600,325132008,1465,1465,1465,1465,10
+20250328,151500,325117358,1466,1461,1466,1450,14244
+20250328,151400,304420186,1458,1466,1473,1456,11381
+20250328,151300,287780779,1467,1468,1468,1466,2425
+20250328,151200,284223283,1467,1467,1467,1467,1387
+20250328,151100,282188554,1467,1469,1469,1467,2580
+20250328,151000,278401155,1469,1470,1470,1469,15
+20250328,150900,278379110,1469,1469,1470,1469,4132
+20250328,150800,272309200,1469,1470,1470,1469,2132
+20250328,150700,269176130,1472,1472,1472,1472,0
+20250328,150600,269176130,1472,1472,1472,1472,21
+20250328,150500,269145218,1471,1471,1471,1471,0
+20250328,150400,269145218,1471,1471,1471,1471,5
+20250328,150300,269137863,1470,1471,1471,1470,570
+20250328,150200,268299960,1471,1472,1472,1471,149
+20250328,150100,268080748,1472,1472,1472,1472,68
+20250328,150000,267980652,1472,1472,1472,1472,0
+20250328,145900,267980652,1472,1472,1472,1472,502
+20250328,145800,267241708,1472,1472,1472,1472,110
+20250328,145700,267079788,1472,1472,1472,1472,10
+20250328,145600,267065068,1472,1472,1472,1472,6
+20250328,145500,267056236,1472,1472,1472,1472,0
+20250328,145400,267056236,1472,1471,1472,1471,211
+20250328,145300,266745854,1471,1471,1471,1471,0
+20250328,145200,266745854,1471,1471,1471,1471,1
+20250328,145100,266744383,1470,1470,1470,1470,0
+20250328,145000,266744383,1470,1470,1470,1470,0
+20250328,144900,266744383,1470,1470,1470,1470,266
+20250328,144800,266353363,1471,1471,1471,1471,5
+20250328,144700,266346008,1470,1472,1472,1470,5273
+20250328,144600,258592576,1471,1471,1471,1471,0
+20250328,144500,258592576,1471,1471,1471,1471,0
+20250328,144400,258592576,1471,1471,1471,1471,1
+20250328,144300,258591105,1471,1472,1472,1471,12
+20250328,144200,258573442,1472,1472,1472,1472,16
+20250328,144100,258549890,1472,1472,1472,1472,0
+20250328,144000,258549890,1472,1472,1472,1472,2
+20250328,143900,258546946,1470,1472,1472,1470,15558
+20250328,143800,235670586,1473,1473,1473,1473,0
+20250328,143700,235670586,1473,1473,1473,1472,850
+20250328,143600,234419261,1473,1473,1473,1473,133
+20250328,143500,234223352,1473,1473,1473,1473,0
+20250328,143400,234223352,1473,1473,1473,1473,0
+20250328,143300,234223352,1473,1475,1475,1473,76
+20250328,143200,234111372,1472,1472,1472,1472,0
+20250328,143100,234111372,1472,1473,1473,1472,1138
+20250328,143000,232436229,1475,1475,1475,1475,0
+20250328,142900,232436229,1475,1475,1475,1475,0
+20250328,142800,232436229,1475,1475,1475,1475,0
+20250328,142700,232436229,1475,1475,1475,1475,1
+20250328,142600,232434754,1475,1475,1475,1475,0
+20250328,142500,232434754,1475,1475,1475,1475,1000
+20250328,142400,230959754,1472,1472,1472,1472,0
+20250328,142300,230959754,1472,1472,1472,1472,20
+20250328,142200,230930314,1471,1471,1471,1471,0
+20250328,142100,230930314,1471,1471,1471,1471,680
+20250328,142000,229930034,1471,1471,1471,1471,0
+20250328,141900,229930034,1471,1472,1472,1471,23
+20250328,141800,229896198,1473,1475,1475,1473,41
+20250328,141700,229835755,1476,1476,1476,1476,0
+20250328,141600,229835755,1476,1476,1476,1476,0
+20250328,141500,229835755,1476,1476,1476,1476,1
+20250328,141400,229834279,1474,1474,1474,1474,20
+20250328,141300,229804799,1474,1476,1476,1474,43
+20250328,141200,229741414,1470,1470,1470,1470,0
+20250328,141100,229741414,1470,1474,1474,1470,8311
+20250328,141000,217510337,1475,1475,1475,1475,1
+20250328,140900,217508862,1475,1476,1476,1475,49
+20250328,140800,217436567,1476,1476,1476,1476,0
+20250328,140700,217436567,1476,1476,1476,1476,0
+20250328,140600,217436567,1476,1474,1476,1474,525
+20250328,140500,216662677,1474,1474,1474,1474,0
+20250328,140400,216662677,1474,1474,1474,1474,1
+20250328,140300,216661203,1474,1475,1475,1474,4
+20250328,140200,216655306,1474,1474,1474,1472,1043
+20250328,140100,215119940,1473,1473,1473,1473,1098
+20250328,140000,213502586,1473,1473,1473,1473,3866
+20250328,135900,207807968,1473,1473,1473,1473,3290
+20250328,135800,202961798,1474,1475,1475,1474,4450
+20250328,135700,196401924,1475,1476,1476,1475,1083
+20250328,135600,194804440,1476,1476,1476,1476,7
+20250328,135500,194794108,1476,1476,1476,1475,49
+20250328,135400,194721824,1475,1475,1476,1475,5233
+20250328,135300,187003148,1475,1475,1475,1475,1750
+20250328,135200,184421898,1476,1477,1478,1476,3715
+20250328,135100,178937586,1478,1478,1478,1477,336
+20250328,135000,178441308,1478,1478,1478,1478,267
+20250328,134900,178046682,1478,1479,1479,1478,715
+20250328,134800,176989786,1479,1479,1479,1479,1
+20250328,134700,176988307,1480,1480,1480,1480,0
+20250328,134600,176988307,1480,1481,1481,1480,481
+20250328,134500,176276426,1480,1480,1480,1480,0
+20250328,134400,176276426,1480,1480,1480,1480,0
+20250328,134300,176276426,1480,1480,1480,1480,700
+20250328,134200,175240426,1480,1480,1480,1480,756
+20250328,134100,174121546,1480,1479,1480,1479,135
+20250328,134000,173921788,1479,1479,1479,1479,0
+20250328,133900,173921788,1479,1479,1479,1479,0
+20250328,133800,173921788,1479,1479,1479,1479,0
+20250328,133700,173921788,1479,1479,1479,1479,0
+20250328,133600,173921788,1479,1479,1479,1479,1
+20250328,133500,173920309,1478,1478,1478,1478,0
+20250328,133400,173920309,1478,1478,1478,1478,0
+20250328,133300,173920309,1478,1478,1478,1478,0
+20250328,133200,173920309,1478,1478,1478,1478,0
+20250328,133100,173920309,1478,1478,1478,1478,282
+20250328,133000,173503513,1478,1479,1479,1478,567
+20250328,132900,172665420,1477,1477,1477,1477,0
+20250328,132800,172665420,1477,1477,1477,1477,0
+20250328,132700,172665420,1477,1477,1477,1477,0
+20250328,132600,172665420,1477,1477,1477,1477,0
+20250328,132500,172665420,1477,1477,1477,1477,5
+20250328,132400,172658035,1478,1478,1478,1478,0
+20250328,132300,172658035,1478,1478,1478,1478,0
+20250328,132200,172658035,1478,1478,1478,1478,581
+20250328,132100,171799317,1478,1479,1479,1478,1000
+20250328,132000,170321315,1480,1480,1480,1480,10
+20250328,131900,170306515,1480,1480,1480,1480,2
+20250328,131800,170303555,1480,1480,1480,1480,101
+20250328,131700,170154075,1480,1480,1480,1480,0
+20250328,131600,170154075,1480,1480,1480,1480,0
+20250328,131500,170154075,1480,1480,1480,1480,0
+20250328,131400,170154075,1480,1480,1480,1480,0
+20250328,131300,170154075,1480,1480,1480,1480,189
+20250328,131200,169874355,1480,1480,1480,1480,0
+20250328,131100,169874355,1480,1480,1480,1480,0
+20250328,131000,169874355,1480,1480,1480,1480,0
+20250328,130900,169874355,1480,1480,1480,1480,0
+20250328,130800,169874355,1480,1480,1480,1480,0
+20250328,130700,169874355,1480,1480,1480,1480,0
+20250328,130600,169874355,1480,1480,1480,1480,26
+20250328,130500,169835875,1480,1480,1480,1480,0
+20250328,130400,169835875,1480,1480,1480,1480,274
+20250328,130300,169430355,1480,1480,1480,1480,15
+20250328,130200,169408155,1480,1480,1480,1480,200
+20250328,130100,169112155,1480,1480,1480,1480,1133
+20250328,130000,167435315,1481,1481,1481,1481,1
+20250328,125900,167433834,1480,1480,1480,1480,373
+20250328,125800,166881794,1480,1480,1480,1480,15
+20250328,125700,166859594,1480,1480,1480,1480,80
+20250328,125600,166741194,1480,1480,1480,1480,400
+20250328,125500,166149194,1477,1477,1477,1477,0
+20250328,125400,166149194,1477,1477,1477,1477,0
+20250328,125300,166149194,1477,1477,1477,1477,0
+20250328,125200,166149194,1477,1477,1477,1477,0
+20250328,125100,166149194,1477,1477,1477,1477,0
+20250328,125000,166149194,1477,1477,1477,1477,648
+20250328,124900,165192098,1478,1478,1478,1478,28
+20250328,124800,165150714,1478,1478,1478,1478,3
+20250328,124700,165146280,1477,1478,1478,1477,675
+20250328,124600,164148632,1479,1479,1479,1479,0
+20250328,124500,164148632,1479,1479,1479,1479,1
+20250328,124400,164147153,1479,1479,1479,1479,0
+20250328,124300,164147153,1479,1479,1479,1479,1
+20250328,124200,164145674,1479,1479,1479,1479,8
+20250328,124100,164133842,1480,1479,1480,1479,1364
+20250328,124000,162116485,1479,1479,1479,1479,237
+20250328,123900,161765962,1479,1479,1479,1479,247
+20250328,123800,161400649,1479,1479,1479,1479,0
+20250328,123700,161400649,1479,1479,1479,1479,0
+20250328,123600,161400649,1479,1479,1479,1479,0
+20250328,123500,161400649,1479,1479,1479,1479,0
+20250328,123400,161400649,1479,1479,1479,1479,0
+20250328,123300,161400649,1479,1479,1479,1479,27
+20250328,123200,161360716,1479,1479,1479,1479,0
+20250328,123100,161360716,1479,1479,1479,1479,1
+20250328,123000,161359237,1479,1479,1479,1479,0
+20250328,122900,161359237,1479,1479,1479,1479,1
+20250328,122800,161357758,1479,1479,1479,1479,1
+20250328,122700,161356279,1479,1479,1479,1479,0
+20250328,122600,161356279,1479,1479,1479,1479,0
+20250328,122500,161356279,1479,1479,1479,1479,0
+20250328,122400,161356279,1479,1479,1479,1479,227
+20250328,122300,161020546,1478,1478,1478,1478,209
+20250328,122200,160711644,1479,1479,1479,1479,0
+20250328,122100,160711644,1479,1479,1479,1479,0
+20250328,122000,160711644,1479,1479,1479,1479,0
+20250328,121900,160711644,1479,1478,1479,1478,889
+20250328,121800,159397320,1478,1478,1478,1478,236
+20250328,121700,159048512,1479,1479,1479,1479,0
+20250328,121600,159048512,1479,1479,1479,1479,1
+20250328,121500,159047033,1478,1478,1478,1478,0
+20250328,121400,159047033,1478,1478,1478,1478,0
+20250328,121300,159047033,1478,1478,1478,1478,72
+20250328,121200,158940617,1478,1478,1478,1478,874
+20250328,121100,157648845,1479,1479,1479,1479,100
+20250328,121000,157500945,1479,1479,1479,1479,0
+20250328,120900,157500945,1479,1479,1479,1479,262
+20250328,120800,157113447,1479,1479,1479,1479,0
+20250328,120700,157113447,1479,1479,1479,1479,0
+20250328,120600,157113447,1479,1479,1479,1479,0
+20250328,120500,157113447,1479,1479,1479,1479,0
+20250328,120400,157113447,1479,1479,1479,1479,0
+20250328,120300,157113447,1479,1480,1480,1479,692
+20250328,120200,156089908,1481,1481,1481,1481,0
+20250328,120100,156089908,1481,1481,1481,1481,0
+20250328,120000,156089908,1481,1481,1481,1481,20
+20250328,115900,156060288,1480,1480,1480,1480,1
+20250328,115800,156058808,1479,1479,1479,1479,0
+20250328,115700,156058808,1479,1479,1479,1479,0
+20250328,115600,156058808,1479,1479,1479,1479,0
+20250328,115500,156058808,1479,1479,1479,1479,0
+20250328,115400,156058808,1479,1480,1480,1479,802
+20250328,115300,154872649,1479,1480,1480,1479,427
+20250328,115200,154240913,1480,1480,1480,1480,0
+20250328,115100,154240913,1480,1480,1480,1480,802
+20250328,115000,153053953,1479,1479,1479,1479,0
+20250328,114900,153053953,1479,1479,1479,1479,0
+20250328,114800,153053953,1479,1479,1479,1479,674
+20250328,114700,152057107,1479,1479,1479,1479,0
+20250328,114600,152057107,1479,1480,1480,1479,592
+20250328,114500,151181197,1480,1480,1480,1480,0
+20250328,114400,151181197,1480,1480,1480,1480,0
+20250328,114300,151181197,1480,1480,1480,1480,0
+20250328,114200,151181197,1480,1480,1480,1480,0
+20250328,114100,151181197,1480,1480,1480,1480,0
+20250328,114000,151181197,1480,1480,1480,1480,0
+20250328,113900,151181197,1480,1480,1480,1480,147
+20250328,113800,150963637,1480,1480,1480,1480,4
+20250328,113700,150957717,1479,1479,1479,1479,0
+20250328,113600,150957717,1479,1479,1479,1479,251
+20250328,113500,150586488,1479,1480,1480,1479,1020
+20250328,113400,149077888,1480,1480,1480,1480,0
+20250328,113300,149077888,1480,1480,1480,1480,10
+20250328,113200,149063088,1480,1480,1480,1480,10
+20250328,113100,149048288,1480,1481,1481,1480,3299
+20250328,113000,144165766,1480,1480,1480,1480,0
+20250328,112900,144165766,1480,1480,1480,1480,0
+20250328,112800,144165766,1480,1480,1480,1480,159
+20250328,112700,143930446,1480,1480,1480,1480,12
+20250328,112600,143912686,1479,1479,1479,1479,0
+20250328,112500,143912686,1479,1479,1479,1479,670
+20250328,112400,142921756,1480,1480,1480,1480,1055
+20250328,112300,141360356,1483,1483,1483,1483,2
+20250328,112200,141357390,1483,1483,1483,1483,0
+20250328,112100,141357390,1483,1483,1483,1483,1
+20250328,112000,141355907,1483,1483,1483,1483,0
+20250328,111900,141355907,1483,1483,1483,1483,100
+20250328,111800,141207607,1483,1484,1484,1481,466
+20250328,111700,140517058,1484,1484,1484,1484,0
+20250328,111600,140517058,1484,1484,1484,1484,0
+20250328,111500,140517058,1484,1484,1484,1484,10
+20250328,111400,140502218,1484,1484,1484,1484,0
+20250328,111300,140502218,1484,1484,1484,1484,50
+20250328,111200,140428018,1481,1481,1481,1481,11
+20250328,111100,140411727,1480,1481,1481,1480,2431
+20250328,111000,136813845,1481,1481,1481,1481,0
+20250328,110900,136813845,1481,1481,1481,1481,0
+20250328,110800,136813845,1481,1481,1481,1481,262
+20250328,110700,136425823,1481,1481,1481,1481,0
+20250328,110600,136425823,1481,1481,1481,1481,0
+20250328,110500,136425823,1481,1481,1481,1481,0
+20250328,110400,136425823,1481,1481,1481,1481,0
+20250328,110300,136425823,1481,1481,1481,1481,30
+20250328,110200,136381393,1481,1481,1481,1481,320
+20250328,110100,135907473,1481,1481,1481,1481,0
+20250328,110000,135907473,1481,1481,1481,1481,601
+20250328,105900,135017392,1484,1484,1484,1484,0
+20250328,105800,135017392,1484,1484,1484,1484,0
+20250328,105700,135017392,1484,1484,1484,1484,0
+20250328,105600,135017392,1484,1484,1484,1484,30
+20250328,105500,134972872,1484,1484,1484,1484,0
+20250328,105400,134972872,1484,1484,1484,1484,0
+20250328,105300,134972872,1484,1484,1484,1484,0
+20250328,105200,134972872,1484,1484,1484,1484,10
+20250328,105100,134958032,1484,1484,1484,1484,0
+20250328,105000,134958032,1484,1484,1484,1484,46
+20250328,104900,134889768,1484,1484,1484,1484,200
+20250328,104800,134592968,1484,1484,1484,1484,659
+20250328,104700,133615012,1484,1484,1484,1484,2
+20250328,104600,133612044,1482,1482,1482,1482,0
+20250328,104500,133612044,1482,1484,1484,1482,217
+20250328,104400,133290436,1484,1484,1484,1484,0
+20250328,104300,133290436,1484,1484,1484,1484,0
+20250328,104200,133290436,1484,1484,1484,1484,30
+20250328,104100,133245916,1484,1484,1484,1484,0
+20250328,104000,133245916,1484,1484,1484,1484,0
+20250328,103900,133245916,1484,1484,1484,1484,0
+20250328,103800,133245916,1484,1484,1484,1484,201
+20250328,103700,132947632,1484,1484,1484,1484,139
+20250328,103600,132741356,1484,1484,1484,1484,3
+20250328,103500,132736904,1484,1484,1484,1484,1
+20250328,103400,132735420,1480,1480,1480,1480,0
+20250328,103300,132735420,1480,1480,1480,1480,0
+20250328,103200,132735420,1480,1480,1480,1480,830
+20250328,103100,131507020,1480,1480,1480,1480,500
+20250328,103000,130767020,1480,1485,1485,1480,8991
+20250328,102900,117455201,1485,1485,1485,1485,51
+20250328,102800,117379466,1485,1485,1485,1485,2
+20250328,102700,117376496,1482,1486,1486,1482,677
+20250328,102600,116370494,1486,1486,1486,1486,70
+20250328,102500,116266474,1483,1483,1483,1483,1
+20250328,102400,116264991,1488,1488,1488,1488,0
+20250328,102300,116264991,1488,1488,1488,1488,1
+20250328,102200,116263503,1488,1488,1488,1488,0
+20250328,102100,116263503,1488,1488,1488,1488,4
+20250328,102000,116257551,1488,1488,1488,1488,10
+20250328,101900,116242671,1489,1489,1489,1489,1
+20250328,101800,116241182,1481,1481,1481,1481,10
+20250328,101700,116226372,1483,1483,1483,1483,1291
+20250328,101600,114311819,1483,1483,1483,1483,607
+20250328,101500,113411638,1483,1483,1483,1483,0
+20250328,101400,113411638,1483,1483,1483,1483,1
+20250328,101300,113410155,1481,1481,1481,1481,0
+20250328,101200,113410155,1481,1481,1481,1481,120
+20250328,101100,113232435,1481,1481,1481,1481,1
+20250328,101000,113230954,1479,1479,1479,1479,17
+20250328,100900,113205811,1479,1479,1479,1479,0
+20250328,100800,113205811,1479,1479,1479,1474,1525
+20250328,100700,110955151,1479,1479,1479,1479,0
+20250328,100600,110955151,1479,1479,1479,1479,0
+20250328,100500,110955151,1479,1479,1479,1479,250
+20250328,100400,110585401,1479,1479,1479,1479,106
+20250328,100300,110428627,1481,1481,1481,1481,0
+20250328,100200,110428627,1481,1481,1481,1480,777
+20250328,100100,109278591,1482,1479,1483,1479,310
+20250328,100000,108819787,1474,1474,1474,1474,0
+20250328,095900,108819787,1474,1474,1474,1474,0
+20250328,095800,108819787,1474,1474,1474,1474,0
+20250328,095700,108819787,1474,1474,1474,1474,0
+20250328,095600,108819787,1474,1474,1474,1474,0
+20250328,095500,108819787,1474,1474,1474,1474,0
+20250328,095400,108819787,1474,1478,1478,1474,8457
+20250328,095300,96344801,1476,1476,1476,1476,0
+20250328,095200,96344801,1476,1476,1476,1476,0
+20250328,095100,96344801,1476,1478,1478,1476,600
+20250328,095000,95458895,1476,1476,1476,1476,286
+20250328,094900,95036759,1476,1477,1480,1476,2750
+20250328,094800,90975003,1476,1477,1477,1476,50
+20250328,094700,90901192,1477,1477,1477,1477,878
+20250328,094600,89604386,1477,1477,1477,1477,123
+20250328,094500,89422715,1475,1475,1475,1475,300
+20250328,094400,88980215,1475,1477,1477,1475,1021
+20250328,094300,87473331,1477,1477,1477,1476,209
+20250328,094200,87164801,1477,1476,1480,1476,282
+20250328,094100,86748428,1476,1477,1477,1476,384
+20250328,094000,86181630,1477,1478,1478,1477,1411
+20250328,093900,84097572,1478,1479,1479,1478,400
+20250328,093800,83506172,1478,1478,1478,1478,2666
+20250328,093700,79565824,1478,1479,1479,1478,367
+20250328,093600,79023187,1480,1483,1483,1479,536
+20250328,093500,78230355,1483,1480,1483,1480,40
+20250328,093400,78171134,1483,1483,1483,1483,19
+20250328,093300,78142957,1483,1480,1483,1480,8
+20250328,093200,78131096,1483,1483,1483,1483,3
+20250328,093100,78126647,1483,1482,1484,1479,422
+20250328,093000,77502293,1485,1485,1485,1485,65
+20250328,092900,77405768,1482,1486,1486,1482,101
+20250328,092800,77256082,1479,1479,1479,1479,201
+20250328,092700,76958803,1477,1477,1477,1477,0
+20250328,092600,76958803,1477,1477,1477,1477,0
+20250328,092500,76958803,1477,1480,1480,1477,3000
+20250328,092400,72525568,1481,1482,1490,1481,2427
+20250328,092300,68931162,1480,1480,1480,1480,450
+20250328,092200,68265162,1480,1480,1480,1480,0
+20250328,092100,68265162,1480,1482,1482,1480,1806
+20250328,092000,65590870,1480,1480,1480,1480,965
+20250328,091900,64162670,1480,1480,1480,1480,0
+20250328,091800,64162670,1480,1480,1480,1480,51
+20250328,091700,64087190,1479,1481,1481,1479,317
+20250328,091600,63618229,1481,1482,1482,1481,328
+20250328,091500,63132356,1482,1480,1482,1480,33
+20250328,091400,63083459,1480,1478,1480,1478,752
+20250328,091300,61971452,1480,1480,1480,1480,7000
+20250328,091200,51611452,1482,1482,1482,1482,15
+20250328,091100,51589222,1477,1477,1477,1474,365
+20250328,091000,51050717,1473,1477,1477,1473,4581
+20250328,090900,44295795,1482,1477,1482,1477,255
+20250328,090800,43917928,1477,1485,1485,1475,4693
+20250328,090700,36990087,1480,1483,1483,1478,9334
+20250328,090600,23168585,1483,1494,1494,1483,3014
+20250328,090500,18694912,1485,1485,1485,1485,2208
+20250328,090400,15416032,1485,1490,1494,1485,3836
+20250328,090300,9715487,1487,1490,1490,1487,1821
+20250328,090200,7004030,1493,1495,1495,1488,3161
+20250328,090100,2293517,1494,1494,1494,1494,664
+20250328,090000,1301501,1494,1507,1507,1494,870

002700/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
+20250328,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1468,-27,5,-1.81,332022591,225194,97.20,1507,1507,1450,1943,1047,1495,1474.39,2.49,0,-58741,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1043,73.40,1.24,12,0.32,20.00,1180.00,1916,20240408,-23.38,1289,20241209,13.89,1522,-3.55,20250327,1360,7.94,20250203,1916,-23.38,20240408,1289,13.89,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1472,-23,5,-1.54,267980652,181379,78.29,1507,1507,1470,1943,1047,1495,1477.46,2.49,0,-56990,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1046,73.60,1.25,12,0.26,20.00,1180.00,1916,20240408,-23.17,1289,20241209,14.20,1522,-3.29,20250327,1360,8.24,20250203,1916,-23.17,20240408,1289,14.20,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1473,-22,5,-1.47,215119940,145446,62.78,1507,1507,1473,1943,1047,1495,1479.04,2.49,0,-55383,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1047,73.65,1.25,12,0.20,20.00,1180.00,1916,20240408,-23.12,1289,20241209,14.27,1522,-3.22,20250327,1360,8.31,20250203,1916,-23.12,20240408,1289,14.27,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1480,-15,5,-1.00,167632155,113261,48.89,1507,1507,1473,1943,1047,1495,1480.05,2.49,0,-45492,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1052,74.00,1.25,12,0.16,20.00,1180.00,1916,20240408,-22.76,1289,20241209,14.82,1522,-2.76,20250327,1360,8.82,20250203,1916,-22.76,20240408,1289,14.82,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1481,-14,5,-0.94,156089908,105455,45.52,1507,1507,1473,1943,1047,1495,1480.16,2.49,0,-44315,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1052,74.05,1.26,12,0.15,20.00,1180.00,1916,20240408,-22.70,1289,20241209,14.90,1522,-2.69,20250327,1360,8.90,20250203,1916,-22.70,20240408,1289,14.90,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1481,-14,5,-0.94,135907473,91817,39.63,1507,1507,1473,1943,1047,1495,1480.20,2.49,0,-39778,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1052,74.05,1.26,12,0.13,20.00,1180.00,1916,20240408,-22.70,1289,20241209,14.90,1522,-2.69,20250327,1360,8.90,20250203,1916,-22.70,20240408,1289,14.90,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1480,-15,5,-1.00,109275626,73833,31.87,1507,1507,1473,1943,1047,1495,1480.04,2.49,0,-41046,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1052,74.00,1.25,12,0.10,20.00,1180.00,1916,20240408,-22.76,1289,20241209,14.82,1522,-2.76,20250327,1360,8.82,20250203,1916,-22.76,20240408,1289,14.82,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250328,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1494,-1,5,-0.07,1301501,870,0.38,1507,1507,1494,1943,1047,1495,1495.98,2.49,0,-799,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1061,74.70,1.27,12,0.00,20.00,1180.00,1916,20240408,-22.03,1289,20241209,15.90,1522,-1.84,20250327,1360,9.85,20250203,1916,-22.03,20240408,1289,15.90,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N
+20250327,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1495,-16,5,-1.06,347838049,231566,89.22,1521,1522,1491,1964,1058,1511,1502.11,2.62,0,-99858,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1062,74.75,1.27,12,0.33,20.00,1180.00,1916,20240408,-21.97,1289,20241209,15.98,1522,-1.77,20250327,1360,9.93,20250203,1916,-21.97,20240408,1289,15.98,20241209,1.78,N,002700,500,355 억,,1862191,N,N,1,N,00,N
+20250327,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1497,-14,5,-0.93,337199606,224456,86.48,1521,1522,1491,1964,1058,1511,1502.30,2.62,0,-98733,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1064,74.85,1.27,12,0.32,20.00,1180.00,1916,20240408,-21.87,1289,20241209,16.14,1522,-1.64,20250327,1360,10.07,20250203,1916,-21.87,20240408,1289,16.14,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1495,-16,5,-1.06,277542218,184597,71.13,1521,1522,1495,1964,1058,1511,1503.50,2.62,0,-89152,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1062,74.75,1.27,12,0.26,20.00,1180.00,1916,20240408,-21.97,1289,20241209,15.98,1522,-1.77,20250327,1360,9.93,20250203,1916,-21.97,20240408,1289,15.98,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1498,-13,5,-0.86,258511661,171883,66.23,1521,1522,1496,1964,1058,1511,1504.00,2.62,0,-85638,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1064,74.90,1.27,12,0.24,20.00,1180.00,1916,20240408,-21.82,1289,20241209,16.21,1522,-1.58,20250327,1360,10.15,20250203,1916,-21.82,20240408,1289,16.21,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,-8,5,-0.53,194153453,128954,49.69,1521,1522,1500,1964,1058,1511,1505.60,2.62,0,-52009,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1068,75.15,1.27,12,0.18,20.00,1180.00,1916,20240408,-21.56,1289,20241209,16.60,1522,-1.25,20250327,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1502,-9,5,-0.60,147950267,98179,37.83,1521,1522,1501,1964,1058,1511,1506.94,2.62,0,-43992,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1067,75.10,1.27,12,0.14,20.00,1180.00,1916,20240408,-21.61,1289,20241209,16.52,1522,-1.31,20250327,1360,10.44,20250203,1916,-21.61,20240408,1289,16.52,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1509,-2,5,-0.13,87609214,58049,22.37,1521,1522,1501,1964,1058,1511,1509.23,2.62,0,-16742,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1072,75.45,1.28,12,0.08,20.00,1180.00,1916,20240408,-21.24,1289,20241209,17.07,1522,-0.85,20250327,1360,10.96,20250203,1916,-21.24,20240408,1289,17.07,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250327,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,-1,5,-0.07,18310815,12065,4.65,1521,1522,1510,1964,1058,1511,1517.68,2.62,0,-9288,1531,1520,1507,1496,1483,1526,1502,355,453,500,1140,1,1,71047521,1073,75.50,1.28,12,0.02,20.00,1180.00,1916,20240408,-21.19,1289,20241209,17.15,1522,-0.79,20250327,1360,11.03,20250203,1916,-21.19,20240408,1289,17.15,20241209,1.78,N,002700,500,355 억,,1862191,N,N,9,N,00,N
+20250326,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1511,9,2,0.60,388630721,257364,146.03,1502,1518,1494,1952,1052,1502,1510.04,2.48,0,77084,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1074,100.73,1.29,12,0.36,15.00,1174.00,1916,20240408,-21.14,1289,20241209,17.22,1520,-0.59,20250324,1360,11.10,20250203,1916,-21.14,20240408,1289,17.22,20241209,1.79,N,002700,500,355 억,,1763825,N,N,9,N,00,N
+20250326,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1514,12,2,0.80,370814434,245575,139.34,1502,1518,1494,1952,1052,1502,1509.98,2.48,0,76955,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1076,100.93,1.29,12,0.35,15.00,1174.00,1916,20240408,-20.98,1289,20241209,17.46,1520,-0.39,20250324,1360,11.32,20250203,1916,-20.98,20240408,1289,17.46,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1515,13,2,0.87,355962128,235761,133.77,1502,1518,1494,1952,1052,1502,1509.84,2.48,0,75014,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1076,101.00,1.29,12,0.33,15.00,1174.00,1916,20240408,-20.93,1289,20241209,17.53,1520,-0.33,20250324,1360,11.40,20250203,1916,-20.93,20240408,1289,17.53,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1516,14,2,0.93,303191024,200869,113.97,1502,1518,1494,1952,1052,1502,1509.40,2.48,0,70554,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1077,101.07,1.29,12,0.28,15.00,1174.00,1916,20240408,-20.88,1289,20241209,17.61,1520,-0.26,20250324,1360,11.47,20250203,1916,-20.88,20240408,1289,17.61,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1515,13,2,0.87,248311643,164633,93.41,1502,1515,1494,1952,1052,1502,1508.27,2.48,0,48764,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1076,101.00,1.29,12,0.23,15.00,1174.00,1916,20240408,-20.93,1289,20241209,17.53,1520,-0.33,20250324,1360,11.40,20250203,1916,-20.93,20240408,1289,17.53,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1511,9,2,0.60,173907732,115417,65.49,1502,1513,1494,1952,1052,1502,1506.78,2.48,0,39984,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1074,100.73,1.29,12,0.16,15.00,1174.00,1916,20240408,-21.14,1289,20241209,17.22,1520,-0.59,20250324,1360,11.10,20250203,1916,-21.14,20240408,1289,17.22,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1503,1,2,0.07,64474302,42863,24.32,1502,1513,1494,1952,1052,1502,1504.19,2.48,0,4402,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1068,100.20,1.28,12,0.06,15.00,1174.00,1916,20240408,-21.56,1289,20241209,16.60,1520,-1.12,20250324,1360,10.51,20250203,1916,-21.56,20240408,1289,16.60,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250326,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1513,11,2,0.73,7194752,4788,2.72,1502,1513,1500,1952,1052,1502,1502.66,2.48,0,175,1524,1512,1504,1492,1484,1519,1499,355,450,500,1140,1,1,71047521,1075,100.87,1.29,12,0.01,15.00,1174.00,1916,20240408,-21.03,1289,20241209,17.38,1520,-0.46,20250324,1360,11.25,20250203,1916,-21.03,20240408,1289,17.38,20241209,1.79,N,002700,500,355 억,,1763825,N,N,59,N,00,N
+20250325,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1502,1,2,0.07,263773704,175644,76.65,1500,1516,1496,1951,1051,1501,1501.75,2.39,0,15855,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1067,100.13,1.28,12,0.25,15.00,1174.00,1916,20240408,-21.61,1289,20241209,16.52,1520,-1.18,20250324,1360,10.44,20250203,1916,-21.61,20240408,1289,16.52,20241209,1.96,N,002700,500,355 억,,1700151,N,N,59,N,00,N
+20250325,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,3,2,0.20,237759381,158332,69.10,1500,1516,1496,1951,1051,1501,1501.65,2.39,0,4309,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1069,100.27,1.28,12,0.22,15.00,1174.00,1916,20240408,-21.50,1289,20241209,16.68,1520,-1.05,20250324,1360,10.59,20250203,1916,-21.50,20240408,1289,16.68,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1496,-5,5,-0.33,184731484,123006,53.68,1500,1516,1496,1951,1051,1501,1501.81,2.39,0,-13778,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1063,99.73,1.27,12,0.17,15.00,1174.00,1916,20240408,-21.92,1289,20241209,16.06,1520,-1.58,20250324,1360,10.00,20250203,1916,-21.92,20240408,1289,16.06,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,-2,5,-0.13,140216088,93304,40.72,1500,1516,1497,1951,1051,1501,1502.79,2.39,0,-5903,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1065,99.93,1.28,12,0.13,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1520,-1.38,20250324,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1505,4,2,0.27,105164564,69969,30.54,1500,1516,1497,1951,1051,1501,1503.02,2.39,0,-6594,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1069,100.33,1.28,12,0.10,15.00,1174.00,1916,20240408,-21.45,1289,20241209,16.76,1520,-0.99,20250324,1360,10.66,20250203,1916,-21.45,20240408,1289,16.76,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1506,5,2,0.33,90874177,60471,26.39,1500,1516,1497,1951,1051,1501,1502.77,2.39,0,-5930,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1070,100.40,1.28,12,0.09,15.00,1174.00,1916,20240408,-21.40,1289,20241209,16.83,1520,-0.92,20250324,1360,10.74,20250203,1916,-21.40,20240408,1289,16.83,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,3,2,0.20,67962347,45211,19.73,1500,1516,1497,1951,1051,1501,1503.23,2.39,0,-12714,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1069,100.27,1.28,12,0.06,15.00,1174.00,1916,20240408,-21.50,1289,20241209,16.68,1520,-1.05,20250324,1360,10.59,20250203,1916,-21.50,20240408,1289,16.68,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250325,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1502,1,2,0.07,3483282,2317,1.01,1500,1514,1500,1951,1051,1501,1503.36,2.39,0,-81,1537,1519,1502,1484,1467,1528,1493,355,450,500,1140,1,1,71047521,1067,100.13,1.28,12,0.00,15.00,1174.00,1916,20240408,-21.61,1289,20241209,16.52,1520,-1.18,20250324,1360,10.44,20250203,1916,-21.61,20240408,1289,16.52,20241209,1.96,N,002700,500,355 억,,1700151,N,N,0,N,00,N
+20250324,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1501,2,2,0.13,345311385,229023,80.67,1499,1520,1485,1948,1050,1499,1507.76,2.29,0,55950,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1066,100.07,1.28,12,0.32,15.00,1174.00,1916,20240408,-21.66,1289,20241209,16.45,1520,-1.25,20250324,1360,10.37,20250203,1916,-21.66,20240408,1289,16.45,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1501,2,2,0.13,337653609,223925,78.87,1499,1520,1485,1948,1050,1499,1507.89,2.29,0,55186,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1066,100.07,1.28,12,0.32,15.00,1174.00,1916,20240408,-21.66,1289,20241209,16.45,1520,-1.25,20250324,1360,10.37,20250203,1916,-21.66,20240408,1289,16.45,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1509,10,2,0.67,306455098,203184,71.57,1499,1520,1485,1948,1050,1499,1508.26,2.29,0,53579,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1072,100.60,1.29,12,0.29,15.00,1174.00,1916,20240408,-21.24,1289,20241209,17.07,1520,-0.72,20250324,1360,10.96,20250203,1916,-21.24,20240408,1289,17.07,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,11,2,0.73,292966986,194228,68.41,1499,1520,1485,1948,1050,1499,1508.37,2.29,0,54384,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1073,100.67,1.29,12,0.27,15.00,1174.00,1916,20240408,-21.19,1289,20241209,17.15,1520,-0.66,20250324,1360,11.03,20250203,1916,-21.19,20240408,1289,17.15,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1511,12,2,0.80,228167562,151201,53.26,1499,1520,1485,1948,1050,1499,1509.03,2.29,0,52746,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1074,100.73,1.29,12,0.21,15.00,1174.00,1916,20240408,-21.14,1289,20241209,17.22,1520,-0.59,20250324,1360,11.10,20250203,1916,-21.14,20240408,1289,17.22,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,11,2,0.73,204981578,135864,47.86,1499,1520,1485,1948,1050,1499,1508.73,2.29,0,51986,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1073,100.67,1.29,12,0.19,15.00,1174.00,1916,20240408,-21.19,1289,20241209,17.15,1520,-0.66,20250324,1360,11.03,20250203,1916,-21.19,20240408,1289,17.15,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1515,16,2,1.07,145901719,96769,34.08,1499,1520,1485,1948,1050,1499,1507.73,2.29,0,36341,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1076,101.00,1.29,12,0.14,15.00,1174.00,1916,20240408,-20.93,1289,20241209,17.53,1520,-0.33,20250324,1360,11.40,20250203,1916,-20.93,20240408,1289,17.53,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
+20250324,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1495,-4,5,-0.27,20814903,13886,4.89,1499,1505,1495,1948,1050,1499,1498.98,2.29,0,-2959,1523,1511,1500,1488,1477,1505,1482,355,449,500,1130,1,1,71047521,1062,99.67,1.27,12,0.02,15.00,1174.00,1916,20240408,-21.97,1289,20241209,15.98,1516,-1.39,20250226,1360,9.93,20250203,1916,-21.97,20240408,1289,15.98,20241209,1.96,N,002700,500,355 억,,1624806,N,N,129,N,00,N
 20250321,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1499,-11,5,-0.73,423251611,282488,68.05,1510,1512,1489,1963,1057,1510,1498.29,2.14,0,36,1542,1525,1495,1478,1448,1534,1487,355,453,500,1140,1,1,71047521,1065,99.93,1.28,12,0.40,15.00,1174.00,1916,20240408,-21.76,1289,20241209,16.29,1516,-1.12,20250226,1360,10.22,20250203,1916,-21.76,20240408,1289,16.29,20241209,1.97,N,002700,500,355 억,,1522715,N,N,129,N,00,N
 20250321,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1494,-16,5,-1.06,405552848,270665,65.20,1510,1512,1489,1963,1057,1510,1498.36,2.14,0,-3435,1542,1525,1495,1478,1448,1534,1487,355,453,500,1140,1,1,71047521,1061,99.60,1.27,12,0.38,15.00,1174.00,1916,20240408,-22.03,1289,20241209,15.90,1516,-1.45,20250226,1360,9.85,20250203,1916,-22.03,20240408,1289,15.90,20241209,1.97,N,002700,500,355 억,,1522715,N,N,13,N,00,N
 20250321,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1498,-12,5,-0.79,324000763,215971,52.03,1510,1512,1489,1963,1057,1510,1500.20,2.14,0,-5307,1542,1525,1495,1478,1448,1534,1487,355,453,500,1140,1,1,71047521,1064,99.87,1.28,12,0.30,15.00,1174.00,1916,20240408,-21.82,1289,20241209,16.21,1516,-1.19,20250226,1360,10.15,20250203,1916,-21.82,20240408,1289,16.21,20241209,1.97,N,002700,500,355 억,,1522715,N,N,13,N,00,N

002700/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,88692,71047521,134013612,107352804231,0.12
+20250325,88692,71047521,133215384,106713376542,0.12
+20250324,88692,71047521,133126692,106642329021,0.12
+20250321,88016,71047521,131935984,106500233979,0.12
+20250320,87676,71047521,132390760,107281756710,0.12
 20250319,87676,71047521,128269988,103942523223,0.12
 20250318,87676,71047521,127831608,103587285618,0.12
 20250317,89266,71047521,130060562,103516238097,0.13

002700/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1499,1474,1512,1452,958987,1425478880,00,0.00,N,2,38,
 20250310,1461,1505,1506,1441,901778,1329348683,00,0.00,N,5,-47,
 20250304,1508,1480,1515,1475,905061,1353398036,00,0.00,N,2,14,
 20250224,1494,1500,1516,1478,1299608,1951620496,00,0.00,N,2,7,