Add accumulated files

004410/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,143,142,143,142,249754,35634717,00,0.00,N,3,0,
+20250326,143,145,145,142,791440,113579898,00,0.00,N,5,-2,
+20250325,145,143,146,143,1391776,201270031,00,0.00,N,2,2,
+20250324,143,140,145,140,2469756,352340852,00,0.00,N,2,3,
 20250321,140,141,142,140,711636,99847681,00,0.00,N,5,-1,
 20250320,141,141,142,140,566155,79738449,00,0.00,N,3,0,
 20250319,141,141,141,140,706153,99156167,00,0.00,N,3,0,

004410/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
+20250328,142,-1,5,64642,-65424,782,9,-9,0,906326,11576,782,129,2,0,841684,77000,0,120,11,0
+20250327,143,0,3,-33658,33449,209,-5,5,0,210645,38894,215,30,6,0,244303,5445,6,35,1,0
+20250326,143,-2,5,18109,-18067,-42,3,-3,0,784974,6466,0,113,1,0,766865,24533,42,110,4,0
+20250325,145,2,2,24354,-24052,-302,4,-3,0,1388792,2984,0,201,0,0,1364438,27036,302,197,4,0
+20250324,143,3,2,284680,-284691,11,41,-41,0,2467284,2461,11,352,0,0,2182604,287152,0,311,41,0
 20250321,140,-1,5,50721,-49863,-858,7,-7,0,709228,2352,56,100,0,0,658507,52215,914,92,7,0
 20250320,141,0,3,11500,-11667,167,2,-2,0,552614,13304,237,78,2,0,541114,24971,70,76,4,0
 20250319,141,0,3,-1216,1173,43,0,0,0,703957,2113,83,99,0,0,705173,940,40,99,0,0

004410/min/candle-20250324.csv

@@ -0,0 +1,585 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,184300,350779019,143,143,143,143,16828
+20250324,184200,350779019,143,143,143,143,0
+20250324,184100,350779019,143,143,143,143,0
+20250324,184000,350779019,143,143,143,143,0
+20250324,183900,350779019,143,143,143,143,0
+20250324,183800,350779019,143,143,143,143,0
+20250324,183700,350779019,143,143,143,143,0
+20250324,183600,350779019,143,143,143,143,0
+20250324,183500,350779019,143,143,143,143,0
+20250324,183400,350779019,143,143,143,143,0
+20250324,183300,350779019,143,143,143,143,0
+20250324,183200,350779019,143,143,143,143,0
+20250324,183100,350779019,143,143,143,143,0
+20250324,183000,350779019,143,143,143,143,0
+20250324,182900,350779019,143,143,143,143,0
+20250324,182800,350779019,143,143,143,143,0
+20250324,182700,350779019,143,143,143,143,0
+20250324,182600,350779019,143,143,143,143,0
+20250324,182500,350779019,143,143,143,143,0
+20250324,182400,350779019,143,143,143,143,0
+20250324,182300,350779019,143,143,143,143,0
+20250324,182200,350779019,143,143,143,143,0
+20250324,182100,350779019,143,143,143,143,0
+20250324,182000,350779019,143,143,143,143,0
+20250324,181900,350779019,143,143,143,143,0
+20250324,181800,350779019,143,143,143,143,0
+20250324,181700,350779019,143,143,143,143,0
+20250324,181600,350779019,143,143,143,143,0
+20250324,181500,350779019,143,143,143,143,0
+20250324,181400,350779019,143,143,143,143,0
+20250324,181300,350779019,143,143,143,143,16828
+20250324,181200,350779019,143,143,143,143,0
+20250324,181100,350779019,143,143,143,143,0
+20250324,181000,350779019,143,143,143,143,0
+20250324,180900,350779019,143,143,143,143,0
+20250324,180800,350779019,143,143,143,143,0
+20250324,180700,350779019,143,143,143,143,0
+20250324,180600,350779019,143,143,143,143,0
+20250324,180500,350779019,143,143,143,143,0
+20250324,180400,350779019,143,143,143,143,0
+20250324,180300,350779019,143,143,143,143,0
+20250324,180200,350779019,143,143,143,143,0
+20250324,180100,350779019,143,143,143,143,0
+20250324,180000,350779019,143,143,143,143,0
+20250324,175900,350779019,143,143,143,143,0
+20250324,175800,350779019,143,143,143,143,0
+20250324,175700,350779019,143,143,143,143,0
+20250324,175600,350779019,143,143,143,143,0
+20250324,175500,350779019,143,143,143,143,0
+20250324,175400,350779019,143,143,143,143,0
+20250324,175300,350779019,143,143,143,143,0
+20250324,175200,350779019,143,143,143,143,0
+20250324,175100,350779019,143,143,143,143,0
+20250324,175000,350779019,143,143,143,143,0
+20250324,174900,350779019,143,143,143,143,0
+20250324,174800,350779019,143,143,143,143,0
+20250324,174700,350779019,143,143,143,143,0
+20250324,174600,350779019,143,143,143,143,0
+20250324,174500,350779019,143,143,143,143,0
+20250324,174400,350779019,143,143,143,143,0
+20250324,174300,350779019,143,143,143,143,16828
+20250324,174200,350779019,143,143,143,143,0
+20250324,174100,350779019,143,143,143,143,0
+20250324,174000,350779019,143,143,143,143,0
+20250324,173900,350779019,143,143,143,143,0
+20250324,173800,350779019,143,143,143,143,0
+20250324,173700,350779019,143,143,143,143,0
+20250324,173600,350779019,143,143,143,143,0
+20250324,173500,350779019,143,143,143,143,0
+20250324,173400,350779019,143,143,143,143,0
+20250324,173300,350779019,143,143,143,143,0
+20250324,173200,350779019,143,143,143,143,0
+20250324,173100,350779019,143,143,143,143,0
+20250324,173000,350779019,143,143,143,143,0
+20250324,172900,350779019,143,143,143,143,0
+20250324,172800,350779019,143,143,143,143,0
+20250324,172700,350779019,143,143,143,143,0
+20250324,172600,350779019,143,143,143,143,0
+20250324,172500,350779019,143,143,143,143,0
+20250324,172400,350779019,143,143,143,143,0
+20250324,172300,350779019,143,143,143,143,0
+20250324,172200,350779019,143,143,143,143,0
+20250324,172100,350779019,143,143,143,143,0
+20250324,172000,350779019,143,143,143,143,0
+20250324,171900,350779019,143,143,143,143,0
+20250324,171800,350779019,143,143,143,143,0
+20250324,171700,350779019,143,143,143,143,0
+20250324,171600,350779019,143,143,143,143,0
+20250324,171500,350779019,143,143,143,143,0
+20250324,171400,350779019,143,143,143,143,0
+20250324,171300,350779019,143,143,143,143,16828
+20250324,171200,350779019,143,143,143,143,0
+20250324,171100,350779019,143,143,143,143,0
+20250324,171000,350779019,143,143,143,143,0
+20250324,170900,350779019,143,143,143,143,0
+20250324,170800,350779019,143,143,143,143,0
+20250324,170700,350779019,143,143,143,143,0
+20250324,170600,350779019,143,143,143,143,0
+20250324,170500,350779019,143,143,143,143,0
+20250324,170400,350779019,143,143,143,143,0
+20250324,170300,350779019,143,143,143,143,0
+20250324,170200,350779019,143,143,143,143,0
+20250324,170100,350779019,143,143,143,143,0
+20250324,170000,350779019,143,143,143,143,0
+20250324,165900,350779019,143,143,143,143,0
+20250324,165800,350779019,143,143,143,143,0
+20250324,165700,350779019,143,143,143,143,0
+20250324,165600,350779019,143,143,143,143,0
+20250324,165500,350779019,143,143,143,143,0
+20250324,165400,350779019,143,143,143,143,0
+20250324,165300,350779019,143,143,143,143,0
+20250324,165200,350779019,143,143,143,143,0
+20250324,165100,350779019,143,143,143,143,0
+20250324,165000,350779019,143,143,143,143,0
+20250324,164900,350779019,143,143,143,143,0
+20250324,164800,350779019,143,143,143,143,0
+20250324,164700,350779019,143,143,143,143,0
+20250324,164600,350779019,143,143,143,143,0
+20250324,164500,350779019,143,143,143,143,0
+20250324,164400,350779019,143,143,143,143,0
+20250324,164300,350779019,143,143,143,143,16828
+20250324,164200,350779019,143,143,143,143,0
+20250324,164100,350779019,143,143,143,143,0
+20250324,164000,350779019,143,143,143,143,0
+20250324,163900,350779019,143,143,143,143,0
+20250324,163800,350779019,143,143,143,143,0
+20250324,163700,350779019,143,143,143,143,0
+20250324,163600,350779019,143,143,143,143,0
+20250324,163500,350779019,143,143,143,143,0
+20250324,163400,350779019,143,143,143,143,0
+20250324,163300,350779019,143,143,143,143,0
+20250324,163200,350779019,143,143,143,143,0
+20250324,163100,350779019,143,143,143,143,0
+20250324,163000,350779019,143,143,143,143,0
+20250324,162900,350779019,143,143,143,143,0
+20250324,162800,350779019,143,143,143,143,0
+20250324,162700,350779019,143,143,143,143,0
+20250324,162600,350779019,143,143,143,143,0
+20250324,162500,350779019,143,143,143,143,0
+20250324,162400,350779019,143,143,143,143,0
+20250324,162300,350779019,143,143,143,143,0
+20250324,162200,350779019,143,143,143,143,0
+20250324,162100,350779019,143,143,143,143,0
+20250324,162000,350779019,143,143,143,143,0
+20250324,161900,350779019,143,143,143,143,0
+20250324,161800,350779019,143,143,143,143,0
+20250324,161700,350779019,143,143,143,143,0
+20250324,161600,350779019,143,143,143,143,0
+20250324,161500,350779019,143,143,143,143,0
+20250324,161400,350779019,143,143,143,143,0
+20250324,161300,350779019,143,143,143,143,16828
+20250324,161200,350779019,143,143,143,143,0
+20250324,161100,350779019,143,143,143,143,0
+20250324,161000,350779019,143,143,143,143,0
+20250324,160900,350779019,143,143,143,143,0
+20250324,160800,350779019,143,143,143,143,0
+20250324,160700,350779019,143,143,143,143,0
+20250324,160600,350779019,143,143,143,143,0
+20250324,160500,350779019,143,143,143,143,0
+20250324,160400,350779019,143,143,143,143,0
+20250324,160300,350779019,143,143,143,143,0
+20250324,160200,350779019,143,143,143,143,0
+20250324,160100,350779019,143,143,143,143,0
+20250324,160000,350779019,143,143,143,143,0
+20250324,155900,350779019,143,143,143,143,0
+20250324,155800,350779019,143,143,143,143,0
+20250324,155700,350779019,143,143,143,143,0
+20250324,155600,350779019,143,143,143,143,0
+20250324,155500,350779019,143,143,143,143,0
+20250324,155400,350779019,143,143,143,143,0
+20250324,155300,350779019,143,143,143,143,0
+20250324,155200,350779019,143,143,143,143,0
+20250324,155100,350779019,143,143,143,143,0
+20250324,155000,350779019,143,143,143,143,0
+20250324,154900,350779019,143,143,143,143,0
+20250324,154800,350779019,143,143,143,143,0
+20250324,154700,350779019,143,143,143,143,0
+20250324,154600,350779019,143,143,143,143,0
+20250324,154500,350779019,143,143,143,143,0
+20250324,154400,350779019,143,143,143,143,0
+20250324,154300,350779019,143,143,143,143,16828
+20250324,154200,350779019,143,143,143,143,0
+20250324,154100,350779019,143,143,143,143,0
+20250324,154000,350779019,143,143,143,143,0
+20250324,153900,350779019,143,143,143,143,0
+20250324,153800,350779019,143,143,143,143,0
+20250324,153700,350779019,143,143,143,143,0
+20250324,153600,350779019,143,143,143,143,0
+20250324,153500,350779019,143,143,143,143,0
+20250324,153400,350779019,143,143,143,143,0
+20250324,153300,350779019,143,143,143,143,0
+20250324,153200,350779019,143,143,143,143,0
+20250324,153100,350779019,143,143,143,143,0
+20250324,153000,350779019,143,143,143,143,16828
+20250324,152900,348372615,143,143,143,143,0
+20250324,152800,348372615,143,143,143,143,0
+20250324,152700,348372615,143,143,143,143,0
+20250324,152600,348372615,143,143,143,143,0
+20250324,152500,348372615,143,143,143,143,0
+20250324,152400,348372615,143,143,143,143,0
+20250324,152300,348372615,143,143,143,143,0
+20250324,152200,348372615,143,143,143,143,0
+20250324,152100,348372615,143,143,143,143,0
+20250324,152000,348372615,143,143,143,143,0
+20250324,151900,348372615,143,143,144,143,202
+20250324,151800,348343728,143,143,143,143,0
+20250324,151700,348343728,143,144,144,143,2215
+20250324,151600,348026965,144,144,144,144,191
+20250324,151500,347999461,144,144,144,144,2982
+20250324,151400,347570053,143,143,143,143,0
+20250324,151300,347570053,143,143,143,143,850
+20250324,151200,347448503,144,144,144,144,2845
+20250324,151100,347038823,144,144,144,144,0
+20250324,151000,347038823,144,144,144,144,100
+20250324,150900,347024423,143,144,144,143,16
+20250324,150800,347022120,144,144,144,144,1
+20250324,150700,347021976,143,143,143,143,528
+20250324,150600,346946472,143,143,143,143,7
+20250324,150500,346945471,143,143,143,143,0
+20250324,150400,346945471,143,144,144,143,6
+20250324,150300,346944610,144,144,144,144,0
+20250324,150200,346944610,144,144,144,144,101
+20250324,150100,346930066,144,144,144,143,18
+20250324,150000,346927476,144,144,144,144,1003
+20250324,145900,346783044,144,144,144,144,57
+20250324,145800,346774836,144,144,144,144,180
+20250324,145700,346748916,143,143,143,143,0
+20250324,145600,346748916,143,144,144,143,3577
+20250324,145500,346233938,143,143,144,143,2002
+20250324,145400,345947651,143,144,144,143,117
+20250324,145300,345930914,144,144,144,144,1
+20250324,145200,345930770,144,144,144,144,1054
+20250324,145100,345778994,144,144,144,144,0
+20250324,145000,345778994,144,144,144,143,17
+20250324,144900,345776547,143,143,143,143,0
+20250324,144800,345776547,143,144,144,143,6174
+20250324,144700,344893664,143,144,144,143,2
+20250324,144600,344893377,143,143,143,143,1
+20250324,144500,344893234,144,144,144,143,18
+20250324,144400,344890643,143,143,143,143,364
+20250324,144300,344838591,144,144,144,144,4
+20250324,144200,344838015,143,144,144,143,2
+20250324,144100,344837728,143,143,143,143,0
+20250324,144000,344837728,143,143,143,143,10
+20250324,143900,344836298,143,143,143,143,4000
+20250324,143800,344264298,143,143,143,143,0
+20250324,143700,344264298,143,144,144,143,6
+20250324,143600,344263437,144,144,144,143,1009
+20250324,143500,344118142,144,144,144,144,34029
+20250324,143400,339217966,144,144,144,143,252
+20250324,143300,339181679,144,144,144,144,1
+20250324,143200,339181535,144,144,144,144,3
+20250324,143100,339181103,143,144,144,143,15502
+20250324,143000,336948816,143,143,143,143,0
+20250324,142900,336948816,143,143,143,143,0
+20250324,142800,336948816,143,143,143,143,11
+20250324,142700,336947243,144,144,144,144,30
+20250324,142600,336942923,144,144,144,144,1000
+20250324,142500,336798923,143,143,143,143,30
+20250324,142400,336794633,144,144,144,144,15
+20250324,142300,336792473,144,144,144,143,517
+20250324,142200,336718026,144,144,144,144,11
+20250324,142100,336716442,144,143,144,143,26
+20250324,142000,336712710,143,144,144,143,25
+20250324,141900,336709112,144,143,144,143,8423
+20250324,141800,335498451,143,143,143,143,1175
+20250324,141700,335330426,144,144,144,144,1
+20250324,141600,335330282,143,143,144,143,1004
+20250324,141500,335185709,144,144,144,143,1003
+20250324,141400,335042277,144,144,144,144,1051
+20250324,141300,334890933,144,144,144,144,0
+20250324,141200,334890933,144,144,144,144,2
+20250324,141100,334890645,144,143,144,143,3726
+20250324,141000,334357186,143,144,144,143,10
+20250324,140900,334355751,144,144,144,144,0
+20250324,140800,334355751,144,144,144,144,0
+20250324,140700,334355751,144,144,144,144,0
+20250324,140600,334355751,144,144,144,144,0
+20250324,140500,334355751,144,144,144,144,0
+20250324,140400,334355751,144,144,144,144,100
+20250324,140300,334341351,144,144,144,144,2
+20250324,140200,334341063,143,143,143,143,0
+20250324,140100,334341063,143,143,143,143,0
+20250324,140000,334341063,143,144,144,143,2113
+20250324,135900,334037904,143,143,143,143,5
+20250324,135800,334037189,143,143,143,143,3000
+20250324,135700,333608189,143,143,144,143,1077
+20250324,135600,333453178,144,144,144,144,2
+20250324,135500,333452890,144,144,144,144,5000
+20250324,135400,332732890,144,144,144,144,72705
+20250324,135300,322263370,143,143,143,143,0
+20250324,135200,322263370,143,144,144,143,2
+20250324,135100,322263083,143,143,143,143,0
+20250324,135000,322263083,143,144,144,143,6
+20250324,134900,322262222,144,144,144,144,0
+20250324,134800,322262222,144,143,144,143,23909
+20250324,134700,318843148,143,144,144,143,3
+20250324,134600,318842718,143,143,144,143,5
+20250324,134500,318842001,143,144,144,143,7398
+20250324,134400,317776691,144,144,144,144,1030
+20250324,134300,317628371,143,143,143,143,9
+20250324,134200,317627084,144,144,144,144,1063
+20250324,134100,317474012,144,143,144,143,1045
+20250324,134000,317324532,143,144,144,143,295510
+20250324,133900,274791092,143,143,143,143,16
+20250324,133800,274788804,143,144,144,143,2778
+20250324,133700,274390161,143,143,144,143,13
+20250324,133600,274388301,143,143,144,143,20
+20250324,133500,274385440,143,143,143,143,5021
+20250324,133400,273667437,143,143,143,143,7140
+20250324,133300,272646417,143,143,143,143,7000
+20250324,133200,271645417,143,143,143,143,4
+20250324,133100,271644845,143,143,143,143,0
+20250324,133000,271644845,143,142,143,142,10123
+20250324,132900,270202256,142,142,142,142,300
+20250324,132800,270159656,143,143,143,143,200
+20250324,132700,270131056,143,143,143,143,0
+20250324,132600,270131056,143,143,143,143,0
+20250324,132500,270131056,143,143,143,143,300
+20250324,132400,270088156,142,142,143,142,75
+20250324,132300,270077495,143,143,143,143,4
+20250324,132200,270076923,143,143,143,143,10001
+20250324,132100,268646780,142,142,142,142,0
+20250324,132000,268646780,142,143,143,142,3
+20250324,131900,268646353,142,142,142,142,1
+20250324,131800,268646211,143,143,143,143,45115
+20250324,131700,262194766,143,143,143,143,530
+20250324,131600,262118976,143,143,143,143,20017
+20250324,131500,259256545,143,143,143,143,8250
+20250324,131400,258076795,143,143,144,143,10096
+20250324,131300,256633057,143,143,144,143,15
+20250324,131200,256630910,143,144,144,143,19062
+20250324,131100,253905042,143,144,144,143,1125
+20250324,131000,253744163,143,143,144,143,28
+20250324,130900,253740158,143,144,144,143,2006
+20250324,130800,253451300,144,144,144,144,26299
+20250324,130700,249664244,144,143,144,143,74
+20250324,130600,249653661,144,144,144,143,19
+20250324,130500,249650929,143,143,143,143,103
+20250324,130400,249636200,143,143,143,143,0
+20250324,130300,249636200,143,143,143,143,1
+20250324,130200,249636057,143,144,144,143,1010
+20250324,130100,249490622,144,144,144,143,1008
+20250324,130000,249346471,144,144,144,144,1
+20250324,125900,249346327,144,144,144,144,19
+20250324,125800,249343591,143,143,143,143,715
+20250324,125700,249241346,143,143,144,143,1235
+20250324,125600,249063637,144,144,144,144,4
+20250324,125500,249063061,144,144,144,144,1
+20250324,125400,249062917,144,144,144,144,3
+20250324,125300,249062485,144,144,144,144,11
+20250324,125200,249060901,143,143,143,143,0
+20250324,125100,249060901,143,143,143,143,13274
+20250324,125000,247162719,143,143,143,143,0
+20250324,124900,247162719,143,143,143,143,600
+20250324,124800,247076919,143,143,143,143,100
+20250324,124700,247062619,143,143,143,143,0
+20250324,124600,247062619,143,143,143,143,6360
+20250324,124500,246153139,144,144,144,144,1000
+20250324,124400,246009139,144,144,144,144,2426
+20250324,124300,245659795,143,143,143,143,0
+20250324,124200,245659795,143,143,143,143,2
+20250324,124100,245659509,144,143,144,143,100102
+20250324,124000,231244822,144,144,144,143,119
+20250324,123900,231227697,143,143,144,143,18003
+20250324,123800,228653267,143,143,144,143,221
+20250324,123700,228621663,144,144,144,144,6
+20250324,123600,228620799,144,144,144,144,195
+20250324,123500,228592719,144,144,144,143,14
+20250324,123400,228590705,143,144,144,143,311
+20250324,123300,228546229,143,143,143,143,21
+20250324,123200,228543226,143,144,144,143,57
+20250324,123100,228535029,144,144,144,144,1
+20250324,123000,228534885,143,143,144,143,556
+20250324,122900,228455376,143,142,143,142,1649
+20250324,122800,228219570,143,143,143,142,40501
+20250324,122700,222427928,143,143,143,142,706
+20250324,122600,222326971,143,143,143,143,0
+20250324,122500,222326971,143,143,143,143,5000
+20250324,122400,221611971,143,143,143,143,0
+20250324,122300,221611971,143,143,143,143,0
+20250324,122200,221611971,143,143,143,143,7571
+20250324,122100,220529318,143,143,143,143,34058
+20250324,122000,215659024,143,143,143,143,266
+20250324,121900,215620986,143,143,143,143,13647
+20250324,121800,213669465,143,143,143,143,13333
+20250324,121700,211762846,143,143,143,143,0
+20250324,121600,211762846,143,143,143,143,8
+20250324,121500,211761702,142,142,142,142,7764
+20250324,121400,210659214,143,143,143,143,372585
+20250324,121300,157379559,143,143,143,143,2000
+20250324,121200,157093559,143,143,143,143,4
+20250324,121100,157092987,143,143,143,143,0
+20250324,121000,157092987,143,143,143,143,101
+20250324,120900,157078544,144,144,144,143,7626
+20250324,120800,155987800,144,144,144,144,1048
+20250324,120700,155836888,144,144,144,144,1
+20250324,120600,155836744,144,144,144,144,286
+20250324,120500,155795560,144,145,145,143,10350
+20250324,120400,154305588,144,144,144,144,73382
+20250324,120300,143738580,144,144,144,143,428
+20250324,120200,143677039,144,144,144,144,17921
+20250324,120100,141096415,144,144,144,143,84263
+20250324,120000,128962556,144,144,144,144,1
+20250324,115900,128962412,144,144,144,144,3001
+20250324,115800,128530268,143,143,143,143,701
+20250324,115700,128430025,143,143,143,143,12389
+20250324,115600,126658398,143,143,143,143,500
+20250324,115500,126586898,143,143,143,143,14187
+20250324,115400,124558157,143,143,144,143,21880
+20250324,115300,121429311,143,143,143,143,1000
+20250324,115200,121286311,142,142,142,142,0
+20250324,115100,121286311,142,144,144,142,142
+20250324,115000,121266143,143,143,143,143,100002
+20250324,114900,106965857,142,142,142,142,43912
+20250324,114800,100730353,142,142,142,142,0
+20250324,114700,100730353,142,142,142,142,1
+20250324,114600,100730211,141,142,142,141,5
+20250324,114500,100729502,142,142,142,142,2
+20250324,114400,100729218,142,142,142,142,0
+20250324,114300,100729218,142,142,142,142,49007
+20250324,114200,93770224,142,142,142,142,42609
+20250324,114100,87719746,142,142,142,142,1
+20250324,114000,87719604,141,141,141,141,0
+20250324,113900,87719604,141,142,142,141,28
+20250324,113800,87715631,142,142,142,142,503
+20250324,113700,87644205,142,142,142,142,58
+20250324,113600,87635969,142,142,142,142,0
+20250324,113500,87635969,142,141,142,141,5
+20250324,113400,87635263,141,142,142,141,6963
+20250324,113300,86653478,141,142,142,141,2
+20250324,113200,86653195,142,142,142,141,602
+20250324,113100,86567712,142,142,142,141,6965
+20250324,113000,85578683,142,142,142,142,2
+20250324,112900,85578399,141,142,142,141,2
+20250324,112800,85578116,141,142,142,141,720
+20250324,112700,85476154,142,141,142,141,345773
+20250324,112600,36721815,140,140,140,140,9745
+20250324,112500,35357515,140,141,141,140,1002
+20250324,112400,35216235,141,141,141,141,1048
+20250324,112300,35068467,140,141,141,140,121
+20250324,112200,35051407,140,140,140,140,1
+20250324,112100,35051267,141,141,141,141,5
+20250324,112000,35050562,141,141,141,141,0
+20250324,111900,35050562,141,140,141,140,2
+20250324,111800,35050281,141,141,141,140,5345
+20250324,111700,34301620,141,141,141,141,1
+20250324,111600,34301479,141,141,141,141,0
+20250324,111500,34301479,141,141,141,141,3
+20250324,111400,34301056,140,141,141,140,19
+20250324,111300,34298392,140,141,141,140,2418
+20250324,111200,33959871,140,140,140,140,0
+20250324,111100,33959871,140,141,141,140,2
+20250324,111000,33959590,141,141,141,140,3
+20250324,110900,33959168,140,141,141,140,14
+20250324,110800,33957207,140,141,141,140,2
+20250324,110700,33956926,140,140,140,140,478
+20250324,110600,33890006,140,141,141,140,2
+20250324,110500,33889725,140,140,140,140,0
+20250324,110400,33889725,140,140,140,140,0
+20250324,110300,33889725,140,141,141,140,12679
+20250324,110200,32114664,141,141,141,141,0
+20250324,110100,32114664,141,141,141,141,10
+20250324,110000,32113254,140,140,140,140,11379
+20250324,105900,30520194,140,140,140,140,0
+20250324,105800,30520194,140,140,140,140,1450
+20250324,105700,30317194,140,140,140,140,0
+20250324,105600,30317194,140,140,140,140,17105
+20250324,105500,27922494,140,140,140,140,0
+20250324,105400,27922494,140,140,140,140,0
+20250324,105300,27922494,140,140,140,140,22
+20250324,105200,27919414,140,141,141,140,11
+20250324,105100,27917873,141,141,141,141,0
+20250324,105000,27917873,141,141,141,141,0
+20250324,104900,27917873,141,141,141,141,0
+20250324,104800,27917873,141,141,141,141,0
+20250324,104700,27917873,141,141,141,141,0
+20250324,104600,27917873,141,141,141,141,0
+20250324,104500,27917873,141,141,141,141,79
+20250324,104400,27906734,141,141,141,141,6
+20250324,104300,27905888,141,140,141,140,2
+20250324,104200,27905607,141,141,141,141,2
+20250324,104100,27905325,141,141,141,141,7
+20250324,104000,27904338,141,141,141,141,18
+20250324,103900,27901800,141,141,141,141,0
+20250324,103800,27901800,141,141,141,141,69
+20250324,103700,27892071,140,141,141,140,50
+20250324,103600,27885055,141,141,141,141,6
+20250324,103500,27884209,141,141,141,140,3
+20250324,103400,27883787,140,141,141,140,31
+20250324,103300,27879420,141,141,141,141,44
+20250324,103200,27873216,141,140,141,140,2506
+20250324,103100,27522370,140,141,141,140,105
+20250324,103000,27507567,141,141,141,140,789
+20250324,102900,27397028,141,141,141,141,724
+20250324,102800,27294944,141,141,141,141,1
+20250324,102700,27294803,140,140,140,140,900
+20250324,102600,27168803,141,141,141,141,35
+20250324,102500,27163868,141,141,141,141,21
+20250324,102400,27160907,141,141,141,140,18
+20250324,102300,27158372,141,140,141,140,99
+20250324,102200,27144415,141,141,141,141,711
+20250324,102100,27044164,141,141,141,141,11
+20250324,102000,27042613,141,140,141,140,1033
+20250324,101900,26897960,140,141,141,140,2
+20250324,101800,26897679,140,140,140,140,10000
+20250324,101700,25497679,140,140,140,140,0
+20250324,101600,25497679,140,141,141,140,3
+20250324,101500,25497257,141,141,141,141,18
+20250324,101400,25494719,140,141,141,140,2
+20250324,101300,25494438,140,141,141,140,138
+20250324,101200,25475061,141,141,141,141,151
+20250324,101100,25453770,141,141,141,140,113
+20250324,101000,25437843,141,141,141,140,56
+20250324,100900,25429951,141,141,141,141,2815
+20250324,100800,25033036,141,141,141,141,596
+20250324,100700,24949000,140,141,141,140,4
+20250324,100600,24948437,141,141,141,141,105
+20250324,100500,24933632,141,141,141,140,803
+20250324,100400,24821195,140,140,140,140,0
+20250324,100300,24821195,140,141,141,140,9
+20250324,100200,24819931,141,141,141,141,60
+20250324,100100,24811471,141,141,141,141,834
+20250324,100000,24693877,141,140,141,140,1519
+20250324,095900,24481216,140,140,140,140,0
+20250324,095800,24481216,140,141,141,140,334
+20250324,095700,24434287,140,140,140,140,10
+20250324,095600,24432887,141,141,141,141,15
+20250324,095500,24430772,140,140,141,140,8841
+20250324,095400,23184198,141,141,141,141,1
+20250324,095300,23184057,141,141,141,141,5
+20250324,095200,23183352,141,141,141,140,443
+20250324,095100,23121109,140,140,140,140,0
+20250324,095000,23121109,140,140,140,140,0
+20250324,094900,23121109,140,140,140,140,141
+20250324,094800,23101369,140,140,140,140,0
+20250324,094700,23101369,140,140,141,140,179
+20250324,094600,23076186,141,140,141,140,394
+20250324,094500,23020784,141,141,141,141,0
+20250324,094400,23020784,141,141,141,141,60
+20250324,094300,23012324,141,141,141,141,263
+20250324,094200,22975241,141,141,141,141,24
+20250324,094100,22971857,141,141,141,141,203
+20250324,094000,22943234,141,141,141,141,66
+20250324,093900,22933928,141,141,141,140,219
+20250324,093800,22903051,141,141,141,141,22
+20250324,093700,22899949,141,141,141,141,275
+20250324,093600,22861174,141,141,141,141,4
+20250324,093500,22860610,141,141,141,141,90
+20250324,093400,22847920,141,141,141,141,1107
+20250324,093300,22691833,141,141,141,141,3609
+20250324,093200,22182964,141,141,141,141,16
+20250324,093100,22180708,141,140,141,140,2481
+20250324,093000,21832343,141,140,141,140,1067
+20250324,092900,21682895,140,140,140,140,0
+20250324,092800,21682895,140,140,140,140,5
+20250324,092700,21682195,140,140,140,140,11
+20250324,092600,21680655,140,140,140,140,0
+20250324,092500,21680655,140,141,141,140,10
+20250324,092400,21679250,141,141,141,140,1053
+20250324,092300,21530778,141,141,141,141,10
+20250324,092200,21529368,141,141,141,141,3
+20250324,092100,21528945,141,140,141,140,289
+20250324,092000,21488227,140,141,141,140,9512
+20250324,091900,20156537,140,141,141,140,168
+20250324,091800,20132981,140,140,140,140,0
+20250324,091700,20132981,140,141,141,140,10
+20250324,091600,20131577,140,141,141,140,4
+20250324,091500,20131015,140,141,141,140,2
+20250324,091400,20130734,140,140,141,140,7403
+20250324,091300,19094313,140,141,141,140,77806
+20250324,091200,8198637,140,141,141,140,34
+20250324,091100,8193874,140,141,141,140,25
+20250324,091000,8190364,141,141,141,141,1
+20250324,090900,8190223,141,141,141,140,3549
+20250324,090800,7689815,141,141,141,141,7066
+20250324,090700,6693509,140,141,141,140,5142
+20250324,090600,5973503,141,141,141,141,20
+20250324,090500,5970683,140,140,140,140,0
+20250324,090400,5970683,140,141,141,140,3556
+20250324,090300,5469298,141,141,141,141,15
+20250324,090200,5467183,141,141,141,140,4042
+20250324,090100,4897262,140,141,141,140,32613
+20250324,090000,329982,140,140,141,140,2357

004410/min/candle-20250325.csv

@@ -0,0 +1,584 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,184200,200873381,145,145,145,145,6553
+20250325,184100,200873381,145,145,145,145,0
+20250325,184000,200873381,145,145,145,145,0
+20250325,183900,200873381,145,145,145,145,0
+20250325,183800,200873381,145,145,145,145,0
+20250325,183700,200873381,145,145,145,145,0
+20250325,183600,200873381,145,145,145,145,0
+20250325,183500,200873381,145,145,145,145,0
+20250325,183400,200873381,145,145,145,145,0
+20250325,183300,200873381,145,145,145,145,0
+20250325,183200,200873381,145,145,145,145,0
+20250325,183100,200873381,145,145,145,145,0
+20250325,183000,200873381,145,145,145,145,0
+20250325,182900,200873381,145,145,145,145,0
+20250325,182800,200873381,145,145,145,145,0
+20250325,182700,200873381,145,145,145,145,0
+20250325,182600,200873381,145,145,145,145,0
+20250325,182500,200873381,145,145,145,145,0
+20250325,182400,200873381,145,145,145,145,0
+20250325,182300,200873381,145,145,145,145,0
+20250325,182200,200873381,145,145,145,145,0
+20250325,182100,200873381,145,145,145,145,0
+20250325,182000,200873381,145,145,145,145,0
+20250325,181900,200873381,145,145,145,145,0
+20250325,181800,200873381,145,145,145,145,0
+20250325,181700,200873381,145,145,145,145,0
+20250325,181600,200873381,145,145,145,145,0
+20250325,181500,200873381,145,145,145,145,0
+20250325,181400,200873381,145,145,145,145,0
+20250325,181300,200873381,145,145,145,145,0
+20250325,181200,200873381,145,145,145,145,6553
+20250325,181100,200873381,145,145,145,145,0
+20250325,181000,200873381,145,145,145,145,0
+20250325,180900,200873381,145,145,145,145,0
+20250325,180800,200873381,145,145,145,145,0
+20250325,180700,200873381,145,145,145,145,0
+20250325,180600,200873381,145,145,145,145,0
+20250325,180500,200873381,145,145,145,145,0
+20250325,180400,200873381,145,145,145,145,0
+20250325,180300,200873381,145,145,145,145,0
+20250325,180200,200873381,145,145,145,145,0
+20250325,180100,200873381,145,145,145,145,0
+20250325,180000,200873381,145,145,145,145,0
+20250325,175900,200873381,145,145,145,145,0
+20250325,175800,200873381,145,145,145,145,0
+20250325,175700,200873381,145,145,145,145,0
+20250325,175600,200873381,145,145,145,145,0
+20250325,175500,200873381,145,145,145,145,0
+20250325,175400,200873381,145,145,145,145,0
+20250325,175300,200873381,145,145,145,145,0
+20250325,175200,200873381,145,145,145,145,0
+20250325,175100,200873381,145,145,145,145,0
+20250325,175000,200873381,145,145,145,145,0
+20250325,174900,200873381,145,145,145,145,0
+20250325,174800,200873381,145,145,145,145,0
+20250325,174700,200873381,145,145,145,145,0
+20250325,174600,200873381,145,145,145,145,0
+20250325,174500,200873381,145,145,145,145,0
+20250325,174400,200873381,145,145,145,145,0
+20250325,174300,200873381,145,145,145,145,0
+20250325,174200,200873381,145,145,145,145,6553
+20250325,174100,200873381,145,145,145,145,0
+20250325,174000,200873381,145,145,145,145,0
+20250325,173900,200873381,145,145,145,145,0
+20250325,173800,200873381,145,145,145,145,0
+20250325,173700,200873381,145,145,145,145,0
+20250325,173600,200873381,145,145,145,145,0
+20250325,173500,200873381,145,145,145,145,0
+20250325,173400,200873381,145,145,145,145,0
+20250325,173300,200873381,145,145,145,145,0
+20250325,173200,200873381,145,145,145,145,0
+20250325,173100,200873381,145,145,145,145,0
+20250325,173000,200873381,145,145,145,145,0
+20250325,172900,200873381,145,145,145,145,0
+20250325,172800,200873381,145,145,145,145,0
+20250325,172700,200873381,145,145,145,145,0
+20250325,172600,200873381,145,145,145,145,0
+20250325,172500,200873381,145,145,145,145,0
+20250325,172400,200873381,145,145,145,145,0
+20250325,172300,200873381,145,145,145,145,0
+20250325,172200,200873381,145,145,145,145,0
+20250325,172100,200873381,145,145,145,145,0
+20250325,172000,200873381,145,145,145,145,0
+20250325,171900,200873381,145,145,145,145,0
+20250325,171800,200873381,145,145,145,145,0
+20250325,171700,200873381,145,145,145,145,0
+20250325,171600,200873381,145,145,145,145,0
+20250325,171500,200873381,145,145,145,145,0
+20250325,171400,200873381,145,145,145,145,0
+20250325,171300,200873381,145,145,145,145,0
+20250325,171200,200873381,145,145,145,145,6553
+20250325,171100,200873381,145,145,145,145,0
+20250325,171000,200873381,145,145,145,145,0
+20250325,170900,200873381,145,145,145,145,0
+20250325,170800,200873381,145,145,145,145,0
+20250325,170700,200873381,145,145,145,145,0
+20250325,170600,200873381,145,145,145,145,0
+20250325,170500,200873381,145,145,145,145,0
+20250325,170400,200873381,145,145,145,145,0
+20250325,170300,200873381,145,145,145,145,0
+20250325,170200,200873381,145,145,145,145,0
+20250325,170100,200873381,145,145,145,145,0
+20250325,170000,200873381,145,145,145,145,0
+20250325,165900,200873381,145,145,145,145,0
+20250325,165800,200873381,145,145,145,145,0
+20250325,165700,200873381,145,145,145,145,0
+20250325,165600,200873381,145,145,145,145,0
+20250325,165500,200873381,145,145,145,145,0
+20250325,165400,200873381,145,145,145,145,0
+20250325,165300,200873381,145,145,145,145,0
+20250325,165200,200873381,145,145,145,145,0
+20250325,165100,200873381,145,145,145,145,0
+20250325,165000,200873381,145,145,145,145,0
+20250325,164900,200873381,145,145,145,145,0
+20250325,164800,200873381,145,145,145,145,0
+20250325,164700,200873381,145,145,145,145,0
+20250325,164600,200873381,145,145,145,145,0
+20250325,164500,200873381,145,145,145,145,0
+20250325,164400,200873381,145,145,145,145,0
+20250325,164300,200873381,145,145,145,145,0
+20250325,164200,200873381,145,145,145,145,6553
+20250325,164100,200873381,145,145,145,145,0
+20250325,164000,200873381,145,145,145,145,0
+20250325,163900,200873381,145,145,145,145,0
+20250325,163800,200873381,145,145,145,145,0
+20250325,163700,200873381,145,145,145,145,0
+20250325,163600,200873381,145,145,145,145,0
+20250325,163500,200873381,145,145,145,145,0
+20250325,163400,200873381,145,145,145,145,0
+20250325,163300,200873381,145,145,145,145,0
+20250325,163200,200873381,145,145,145,145,0
+20250325,163100,200873381,145,145,145,145,0
+20250325,163000,200873381,145,145,145,145,0
+20250325,162900,200873381,145,145,145,145,0
+20250325,162800,200873381,145,145,145,145,0
+20250325,162700,200873381,145,145,145,145,0
+20250325,162600,200873381,145,145,145,145,0
+20250325,162500,200873381,145,145,145,145,0
+20250325,162400,200873381,145,145,145,145,0
+20250325,162300,200873381,145,145,145,145,0
+20250325,162200,200873381,145,145,145,145,0
+20250325,162100,200873381,145,145,145,145,0
+20250325,162000,200873381,145,145,145,145,0
+20250325,161900,200873381,145,145,145,145,0
+20250325,161800,200873381,145,145,145,145,0
+20250325,161700,200873381,145,145,145,145,0
+20250325,161600,200873381,145,145,145,145,0
+20250325,161500,200873381,145,145,145,145,0
+20250325,161400,200873381,145,145,145,145,0
+20250325,161300,200873381,145,145,145,145,0
+20250325,161200,200873381,145,145,145,145,6553
+20250325,161100,200873381,145,145,145,145,0
+20250325,161000,200873381,145,145,145,145,0
+20250325,160900,200873381,145,145,145,145,0
+20250325,160800,200873381,145,145,145,145,0
+20250325,160700,200873381,145,145,145,145,0
+20250325,160600,200873381,145,145,145,145,0
+20250325,160500,200873381,145,145,145,145,0
+20250325,160400,200873381,145,145,145,145,0
+20250325,160300,200873381,145,145,145,145,0
+20250325,160200,200873381,145,145,145,145,0
+20250325,160100,200873381,145,145,145,145,0
+20250325,160000,200873381,145,145,145,145,0
+20250325,155900,200873381,145,145,145,145,0
+20250325,155800,200873381,145,145,145,145,0
+20250325,155700,200873381,145,145,145,145,0
+20250325,155600,200873381,145,145,145,145,0
+20250325,155500,200873381,145,145,145,145,0
+20250325,155400,200873381,145,145,145,145,0
+20250325,155300,200873381,145,145,145,145,0
+20250325,155200,200873381,145,145,145,145,0
+20250325,155100,200873381,145,145,145,145,0
+20250325,155000,200873381,145,145,145,145,0
+20250325,154900,200873381,145,145,145,145,0
+20250325,154800,200873381,145,145,145,145,0
+20250325,154700,200873381,145,145,145,145,0
+20250325,154600,200873381,145,145,145,145,0
+20250325,154500,200873381,145,145,145,145,0
+20250325,154400,200873381,145,145,145,145,0
+20250325,154300,200873381,145,145,145,145,0
+20250325,154200,200873381,145,145,145,145,6553
+20250325,154100,200873381,145,145,145,145,0
+20250325,154000,200873381,145,145,145,145,0
+20250325,153900,200873381,145,145,145,145,0
+20250325,153800,200873381,145,145,145,145,0
+20250325,153700,200873381,145,145,145,145,0
+20250325,153600,200873381,145,145,145,145,0
+20250325,153500,200873381,145,145,145,145,0
+20250325,153400,200873381,145,145,145,145,0
+20250325,153300,200873381,145,145,145,145,0
+20250325,153200,200873381,145,145,145,145,0
+20250325,153100,200873381,145,145,145,145,0
+20250325,153000,200873381,145,145,145,145,6553
+20250325,152900,199923196,145,145,145,145,0
+20250325,152800,199923196,145,145,145,145,0
+20250325,152700,199923196,145,145,145,145,0
+20250325,152600,199923196,145,145,145,145,0
+20250325,152500,199923196,145,145,145,145,0
+20250325,152400,199923196,145,145,145,145,0
+20250325,152300,199923196,145,145,145,145,0
+20250325,152200,199923196,145,145,145,145,0
+20250325,152100,199923196,145,145,145,145,0
+20250325,152000,199923196,145,145,145,145,0
+20250325,151900,199923196,145,145,145,145,1
+20250325,151800,199923051,145,145,145,145,20
+20250325,151700,199920151,145,145,145,145,0
+20250325,151600,199920151,145,145,145,145,0
+20250325,151500,199920151,145,145,145,144,157
+20250325,151400,199897486,144,145,145,144,16
+20250325,151300,199895168,145,145,145,145,100
+20250325,151200,199880668,145,145,145,144,512
+20250325,151100,199806827,145,144,145,144,56
+20250325,151000,199798762,145,145,145,145,30
+20250325,150900,199794412,145,145,145,145,3
+20250325,150800,199793977,145,145,145,145,0
+20250325,150700,199793977,145,145,145,145,300
+20250325,150600,199750477,145,145,145,145,80
+20250325,150500,199738877,144,145,145,144,33
+20250325,150400,199734122,145,145,145,145,47
+20250325,150300,199727307,145,145,145,145,0
+20250325,150200,199727307,145,145,145,145,607
+20250325,150100,199639292,145,145,145,145,0
+20250325,150000,199639292,145,145,145,145,8000
+20250325,145900,198479292,144,144,145,144,5346
+20250325,145800,197709123,144,144,144,144,0
+20250325,145700,197709123,144,144,144,144,0
+20250325,145600,197709123,144,144,144,144,0
+20250325,145500,197709123,144,144,144,144,0
+20250325,145400,197709123,144,144,144,144,0
+20250325,145300,197709123,144,144,144,144,149
+20250325,145200,197687667,145,145,145,145,23
+20250325,145100,197684332,145,145,145,145,0
+20250325,145000,197684332,145,145,145,145,1009
+20250325,144900,197538027,145,145,145,145,872
+20250325,144800,197411587,145,145,145,145,2
+20250325,144700,197411297,144,144,144,144,10000
+20250325,144600,195971297,145,145,145,145,13
+20250325,144500,195969412,145,145,145,145,0
+20250325,144400,195969412,145,145,145,145,0
+20250325,144300,195969412,145,145,145,145,4
+20250325,144200,195968832,145,145,145,145,5000
+20250325,144100,195243832,144,144,144,144,0
+20250325,144000,195243832,144,144,144,144,2000
+20250325,143900,194955832,144,145,145,144,2
+20250325,143800,194955543,145,145,145,145,105
+20250325,143700,194940318,144,144,144,144,0
+20250325,143600,194940318,144,144,144,144,0
+20250325,143500,194940318,144,145,145,144,2
+20250325,143400,194940029,145,145,145,145,1
+20250325,143300,194939884,144,145,145,144,6
+20250325,143200,194939015,145,145,145,145,0
+20250325,143100,194939015,145,144,145,144,6
+20250325,143000,194938150,144,145,145,144,9002
+20250325,142900,193641861,145,145,145,145,15
+20250325,142800,193639686,145,145,145,145,0
+20250325,142700,193639686,145,145,145,144,3
+20250325,142600,193639252,144,145,145,144,105
+20250325,142500,193624032,145,145,145,145,0
+20250325,142400,193624032,145,144,145,144,7104
+20250325,142300,192601050,144,144,144,144,450
+20250325,142200,192536250,144,144,144,144,144
+20250325,142100,192515514,144,145,145,144,2
+20250325,142000,192515225,145,145,145,145,1
+20250325,141900,192515080,145,145,145,145,0
+20250325,141800,192515080,145,145,145,145,0
+20250325,141700,192515080,145,145,145,144,4
+20250325,141600,192514502,145,144,145,144,25
+20250325,141500,192510878,144,144,144,144,2507
+20250325,141400,192149870,144,144,144,144,502
+20250325,141300,192077582,145,144,145,144,15
+20250325,141200,192075419,144,144,144,144,0
+20250325,141100,192075419,144,145,145,144,300
+20250325,141000,192032119,144,145,145,144,8
+20250325,140900,192030963,144,145,145,144,600
+20250325,140800,191944463,145,145,145,145,0
+20250325,140700,191944463,145,145,145,145,2
+20250325,140600,191944173,145,145,145,145,100
+20250325,140500,191929673,144,144,144,144,0
+20250325,140400,191929673,144,144,144,144,1005
+20250325,140300,191784953,144,144,144,144,7343
+20250325,140200,190727561,144,144,144,144,2
+20250325,140100,190727273,144,144,144,144,500
+20250325,140000,190655273,145,145,145,145,0
+20250325,135900,190655273,145,145,145,145,11
+20250325,135800,190653678,144,145,145,144,544
+20250325,135700,190575298,145,145,145,145,0
+20250325,135600,190575298,145,145,145,145,2
+20250325,135500,190575008,145,145,145,145,0
+20250325,135400,190575008,145,145,145,145,2
+20250325,135300,190574718,144,144,144,144,0
+20250325,135200,190574718,144,144,144,144,47
+20250325,135100,190567950,144,144,144,144,34000
+20250325,135000,185671950,144,144,144,144,0
+20250325,134900,185671950,144,144,144,144,0
+20250325,134800,185671950,144,144,144,144,0
+20250325,134700,185671950,144,144,144,144,12147
+20250325,134600,183922782,145,145,145,145,0
+20250325,134500,183922782,145,145,145,145,19
+20250325,134400,183920027,145,145,145,145,2
+20250325,134300,183919737,145,145,145,145,10000
+20250325,134200,182469737,145,145,145,145,0
+20250325,134100,182469737,145,145,145,145,0
+20250325,134000,182469737,145,145,145,144,219
+20250325,133900,182437985,145,145,145,145,0
+20250325,133800,182437985,145,145,145,145,0
+20250325,133700,182437985,145,145,145,145,0
+20250325,133600,182437985,145,145,145,145,0
+20250325,133500,182437985,145,145,145,145,0
+20250325,133400,182437985,145,145,145,145,0
+20250325,133300,182437985,145,145,145,145,0
+20250325,133200,182437985,145,144,145,144,503
+20250325,133100,182365550,144,145,145,144,10971
+20250325,133000,180785721,145,145,145,145,1
+20250325,132900,180785576,144,144,144,144,2070
+20250325,132800,180487496,144,144,144,144,0
+20250325,132700,180487496,144,144,144,144,25
+20250325,132600,180483896,145,144,145,144,28712
+20250325,132500,176349359,144,145,145,144,711
+20250325,132400,176246875,145,145,145,145,0
+20250325,132300,176246875,145,145,145,145,23
+20250325,132200,176243540,144,144,144,144,0
+20250325,132100,176243540,144,144,144,144,25591
+20250325,132000,172558436,144,144,144,144,818
+20250325,131900,172440644,144,144,144,144,9134
+20250325,131800,171125348,144,143,144,143,100003
+20250325,131700,156724918,144,143,144,143,16
+20250325,131600,156722622,144,144,144,144,0
+20250325,131500,156722622,144,144,144,144,9723
+20250325,131400,155322510,143,143,143,143,0
+20250325,131300,155322510,143,143,143,143,3001
+20250325,131200,154893367,144,144,144,144,1
+20250325,131100,154893223,143,143,144,143,52832
+20250325,131000,147338246,144,144,144,144,1158
+20250325,130900,147171494,143,143,143,143,0
+20250325,130800,147171494,143,144,144,143,2
+20250325,130700,147171207,144,144,144,144,11
+20250325,130600,147169623,143,143,143,143,0
+20250325,130500,147169623,143,143,143,143,35
+20250325,130400,147164618,144,144,144,144,0
+20250325,130300,147164618,144,144,144,144,70
+20250325,130200,147154538,144,144,144,144,1
+20250325,130100,147154394,144,144,144,144,50
+20250325,130000,147147194,144,144,144,144,0
+20250325,125900,147147194,144,144,144,144,0
+20250325,125800,147147194,144,144,144,144,0
+20250325,125700,147147194,144,144,144,144,0
+20250325,125600,147147194,144,144,144,144,0
+20250325,125500,147147194,144,143,144,143,1202
+20250325,125400,146974107,143,144,144,143,283
+20250325,125300,146933535,144,144,144,144,5000
+20250325,125200,146213535,144,144,144,144,0
+20250325,125100,146213535,144,144,144,144,0
+20250325,125000,146213535,144,144,144,144,20
+20250325,124900,146210655,144,144,144,144,0
+20250325,124800,146210655,144,144,144,144,0
+20250325,124700,146210655,144,144,144,144,1
+20250325,124600,146210511,144,144,144,144,0
+20250325,124500,146210511,144,144,144,144,100
+20250325,124400,146196111,144,144,144,144,0
+20250325,124300,146196111,144,144,144,144,0
+20250325,124200,146196111,144,143,144,143,1001
+20250325,124100,146051968,143,144,144,143,11
+20250325,124000,146050394,144,144,144,144,6
+20250325,123900,146049530,143,144,144,143,8
+20250325,123800,146048382,144,144,144,144,50
+20250325,123700,146041182,143,143,143,143,2404
+20250325,123600,145697410,143,143,143,143,1
+20250325,123500,145697267,144,144,144,144,1
+20250325,123400,145697123,144,143,144,143,3181
+20250325,123300,145242239,143,143,143,143,0
+20250325,123200,145242239,143,143,143,143,0
+20250325,123100,145242239,143,144,144,143,2
+20250325,123000,145241952,144,144,144,144,0
+20250325,122900,145241952,144,144,144,144,3000
+20250325,122800,144809952,144,144,144,144,0
+20250325,122700,144809952,144,144,144,144,0
+20250325,122600,144809952,144,144,144,144,0
+20250325,122500,144809952,144,144,144,144,3000
+20250325,122400,144377952,143,143,143,143,0
+20250325,122300,144377952,143,143,143,143,0
+20250325,122200,144377952,143,143,143,143,0
+20250325,122100,144377952,143,143,143,143,3256
+20250325,122000,143912344,144,144,144,144,3500
+20250325,121900,143408344,143,143,143,143,250
+20250325,121800,143372594,143,143,143,143,0
+20250325,121700,143372594,143,143,143,143,1767
+20250325,121600,143119913,143,143,143,143,0
+20250325,121500,143119913,143,144,144,143,7
+20250325,121400,143118910,144,144,144,144,1020
+20250325,121300,142972030,144,144,144,144,2
+20250325,121200,142971742,143,143,143,143,129
+20250325,121100,142953295,143,144,144,143,70
+20250325,121000,142943216,144,144,144,144,0
+20250325,120900,142943216,144,144,144,144,0
+20250325,120800,142943216,144,144,144,144,101
+20250325,120700,142928672,144,144,144,144,0
+20250325,120600,142928672,144,144,144,144,11
+20250325,120500,142927088,144,144,144,144,3000
+20250325,120400,142495088,144,144,144,144,1935
+20250325,120300,142216448,144,144,144,144,1
+20250325,120200,142216304,144,145,145,144,5028
+20250325,120100,141492271,145,145,145,145,0
+20250325,120000,141492271,145,144,145,144,90001
+20250325,115900,128532126,144,144,144,144,0
+20250325,115800,128532126,144,144,144,144,0
+20250325,115700,128532126,144,145,145,144,80
+20250325,115600,128520605,145,145,145,145,5
+20250325,115500,128519880,145,145,145,145,1
+20250325,115400,128519735,145,145,145,145,0
+20250325,115300,128519735,145,145,145,145,0
+20250325,115200,128519735,145,145,145,145,9
+20250325,115100,128518430,145,145,145,145,20000
+20250325,115000,125618430,145,145,145,145,2
+20250325,114900,125618140,145,144,145,144,10001
+20250325,114800,124177995,145,145,145,145,5
+20250325,114700,124177270,144,144,144,144,99
+20250325,114600,124163014,144,144,144,144,0
+20250325,114500,124163014,144,145,145,144,2
+20250325,114400,124162725,144,145,145,144,2
+20250325,114300,124162436,145,145,145,145,4417
+20250325,114200,123521971,145,145,145,145,0
+20250325,114100,123521971,145,145,145,145,5000
+20250325,114000,122796971,145,145,145,145,16
+20250325,113900,122794651,145,145,145,145,55
+20250325,113800,122786676,145,145,145,145,0
+20250325,113700,122786676,145,145,145,145,0
+20250325,113600,122786676,145,145,145,145,347
+20250325,113500,122736361,145,145,145,145,1
+20250325,113400,122736216,145,145,145,145,609
+20250325,113300,122647911,145,145,145,145,0
+20250325,113200,122647911,145,144,145,144,2604
+20250325,113100,122272933,145,145,145,145,0
+20250325,113000,122272933,145,145,145,145,2
+20250325,112900,122272643,145,145,145,145,101
+20250325,112800,122257998,145,145,145,145,51
+20250325,112700,122250603,144,144,144,144,0
+20250325,112600,122250603,144,145,145,144,2
+20250325,112500,122250314,144,144,144,144,1
+20250325,112400,122250170,145,145,145,145,20010
+20250325,112300,119348720,145,145,145,145,1
+20250325,112200,119348575,144,144,144,144,4359
+20250325,112100,118720879,145,145,145,145,0
+20250325,112000,118720879,145,145,145,145,0
+20250325,111900,118720879,145,145,145,145,0
+20250325,111800,118720879,145,144,145,144,2
+20250325,111700,118720590,145,145,145,144,7
+20250325,111600,118719577,145,145,145,145,30
+20250325,111500,118715227,144,144,144,144,0
+20250325,111400,118715227,144,144,144,144,3
+20250325,111300,118714795,144,144,144,144,7983
+20250325,111200,117565243,145,145,145,145,36
+20250325,111100,117560023,145,145,145,145,20
+20250325,111000,117557123,145,145,145,145,35
+20250325,110900,117552048,145,145,145,145,60
+20250325,110800,117543348,145,145,145,145,0
+20250325,110700,117543348,145,145,145,145,0
+20250325,110600,117543348,145,145,145,145,0
+20250325,110500,117543348,145,145,145,145,43
+20250325,110400,117537113,145,145,145,145,700
+20250325,110300,117435613,145,145,145,145,3
+20250325,110200,117435178,145,145,145,145,5
+20250325,110100,117434453,145,145,145,145,708
+20250325,110000,117331793,145,145,145,145,0
+20250325,105900,117331793,145,145,145,145,0
+20250325,105800,117331793,145,145,145,145,0
+20250325,105700,117331793,145,145,145,145,0
+20250325,105600,117331793,145,145,145,145,0
+20250325,105500,117331793,145,145,145,145,1
+20250325,105400,117331648,144,144,144,144,9
+20250325,105300,117330352,144,146,146,144,112664
+20250325,105200,100994197,145,145,146,145,29
+20250325,105100,100989990,145,145,145,145,7270
+20250325,105000,99935840,145,146,146,145,205
+20250325,104900,99905911,146,145,146,145,14
+20250325,104800,99903879,145,145,146,145,331
+20250325,104700,99855870,145,145,145,145,8117
+20250325,104600,98678905,145,145,145,145,102099
+20250325,104500,83874550,146,146,146,146,45
+20250325,104400,83867980,146,146,146,146,110
+20250325,104300,83851920,146,146,146,146,0
+20250325,104200,83851920,146,146,146,146,0
+20250325,104100,83851920,146,146,146,146,14
+20250325,104000,83849876,146,146,146,145,35121
+20250325,103900,78757210,146,146,146,146,26
+20250325,103800,78753414,146,146,146,146,1
+20250325,103700,78753268,146,145,146,145,93
+20250325,103600,78739777,146,145,146,145,603
+20250325,103500,78652239,146,146,146,146,105
+20250325,103400,78636909,146,146,146,146,2514
+20250325,103300,78269865,146,146,146,146,1530
+20250325,103200,78046485,146,146,146,145,516
+20250325,103100,77971150,146,146,146,145,10773
+20250325,103000,76408841,146,146,146,146,44
+20250325,102900,76402417,146,145,146,145,2268
+20250325,102800,76071524,146,146,146,145,7058
+20250325,102700,75041057,146,145,146,145,953
+20250325,102600,74902640,146,145,146,145,1471
+20250325,102500,74689209,146,146,146,146,67
+20250325,102400,74679427,146,145,146,145,222
+20250325,102300,74647116,145,146,146,145,38
+20250325,102200,74641571,146,146,146,145,516
+20250325,102100,74566607,146,146,146,145,16336
+20250325,102000,72181594,146,146,146,145,25195
+20250325,101900,68503125,146,145,146,145,116
+20250325,101800,68486289,146,146,146,146,2
+20250325,101700,68485997,146,145,146,145,110
+20250325,101600,68469938,146,145,146,145,78
+20250325,101500,68458551,146,146,146,145,81
+20250325,101400,68446785,146,146,146,145,7447
+20250325,101300,67359824,145,145,146,145,328
+20250325,101200,67312259,146,146,146,145,115
+20250325,101100,67295569,146,146,146,146,3738
+20250325,101000,66749821,146,146,146,145,390
+20250325,100900,66693020,146,146,146,146,143
+20250325,100800,66672142,146,146,146,146,6069
+20250325,100700,65786068,146,145,146,145,17584
+20250325,100600,63236228,146,146,146,146,9649
+20250325,100500,61827474,146,146,146,146,5059
+20250325,100400,61088860,146,146,146,146,19
+20250325,100300,61086086,146,146,146,146,2632
+20250325,100200,60701814,146,146,146,146,62
+20250325,100100,60692762,146,146,146,146,1014
+20250325,100000,60544718,146,146,146,146,0
+20250325,095900,60544718,146,146,146,145,34
+20250325,095800,60539776,146,146,146,145,142
+20250325,095700,60519145,146,146,146,145,5067
+20250325,095600,59779365,145,146,146,145,3385
+20250325,095500,59285255,146,146,146,146,10031
+20250325,095400,57820729,146,146,146,146,7
+20250325,095300,57819707,146,146,146,145,35
+20250325,095200,57814598,146,146,146,145,5910
+20250325,095100,56951938,146,146,146,146,5809
+20250325,095000,56103824,146,146,146,145,1040
+20250325,094900,55952984,146,146,146,145,1551
+20250325,094800,55728040,145,145,146,145,2142
+20250325,094700,55417328,146,146,146,146,20505
+20250325,094600,52423598,146,146,146,145,10410
+20250325,094500,50903779,146,146,146,145,16004
+20250325,094400,48567944,146,146,146,145,471
+20250325,094300,48499179,146,145,146,145,36414
+20250325,094200,43218010,145,146,146,145,17698
+20250325,094100,40634103,146,146,146,146,7066
+20250325,094000,39602467,145,145,146,145,1366
+20250325,093900,39404080,146,146,146,146,1022
+20250325,093800,39254868,146,145,146,145,61814
+20250325,093700,30291075,145,145,145,144,121
+20250325,093600,30273531,145,145,145,144,5212
+20250325,093500,29517792,145,145,145,145,20097
+20250325,093400,26603727,145,144,145,144,38846
+20250325,093300,20971060,144,145,145,144,545
+20250325,093200,20892558,144,145,145,144,44
+20250325,093100,20886211,145,145,145,144,8560
+20250325,093000,19646012,145,145,145,145,318
+20250325,092900,19599902,145,144,145,144,2322
+20250325,092800,19265421,145,145,145,144,2011
+20250325,092700,18974826,145,144,145,144,18729
+20250325,092600,16276841,144,144,144,144,48360
+20250325,092500,9313001,144,144,144,144,2208
+20250325,092400,8995049,144,144,144,144,150
+20250325,092300,8973449,144,144,144,144,748
+20250325,092200,8865737,144,144,144,144,2
+20250325,092100,8865449,144,144,144,144,97
+20250325,092000,8851481,144,143,144,143,13
+20250325,091900,8849618,143,144,144,143,1354
+20250325,091800,8655992,144,143,144,143,11494
+20250325,091700,7012349,143,143,143,143,0
+20250325,091600,7012349,143,144,144,143,10
+20250325,091500,7010913,143,143,143,143,1000
+20250325,091400,6867913,143,143,143,143,0
+20250325,091300,6867913,143,143,143,143,3000
+20250325,091200,6438913,144,144,144,144,1000
+20250325,091100,6294913,144,144,144,144,39
+20250325,091000,6289297,144,143,144,143,2433
+20250325,090900,5939053,143,144,144,143,2
+20250325,090800,5938766,143,144,144,143,4991
+20250325,090700,5224853,143,144,144,143,290
+20250325,090600,5183374,144,144,144,143,5413
+20250325,090500,4407902,144,144,144,144,222
+20250325,090400,4375934,143,143,144,143,332
+20250325,090300,4328457,143,144,144,143,8823
+20250325,090200,3057947,143,143,143,143,0
+20250325,090100,3057947,143,143,143,143,7
+20250325,090000,3056946,144,143,144,143,21303

004410/min/candle-20250326.csv

@@ -0,0 +1,584 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,184200,112737072,143,143,143,143,13408
+20250326,184100,112737072,143,143,143,143,0
+20250326,184000,112737072,143,143,143,143,0
+20250326,183900,112737072,143,143,143,143,0
+20250326,183800,112737072,143,143,143,143,0
+20250326,183700,112737072,143,143,143,143,0
+20250326,183600,112737072,143,143,143,143,0
+20250326,183500,112737072,143,143,143,143,0
+20250326,183400,112737072,143,143,143,143,0
+20250326,183300,112737072,143,143,143,143,0
+20250326,183200,112737072,143,143,143,143,0
+20250326,183100,112737072,143,143,143,143,0
+20250326,183000,112737072,143,143,143,143,0
+20250326,182900,112737072,143,143,143,143,0
+20250326,182800,112737072,143,143,143,143,0
+20250326,182700,112737072,143,143,143,143,0
+20250326,182600,112737072,143,143,143,143,0
+20250326,182500,112737072,143,143,143,143,0
+20250326,182400,112737072,143,143,143,143,0
+20250326,182300,112737072,143,143,143,143,0
+20250326,182200,112737072,143,143,143,143,0
+20250326,182100,112737072,143,143,143,143,0
+20250326,182000,112737072,143,143,143,143,0
+20250326,181900,112737072,143,143,143,143,0
+20250326,181800,112737072,143,143,143,143,0
+20250326,181700,112737072,143,143,143,143,0
+20250326,181600,112737072,143,143,143,143,0
+20250326,181500,112737072,143,143,143,143,0
+20250326,181400,112737072,143,143,143,143,0
+20250326,181300,112737072,143,143,143,143,0
+20250326,181200,112737072,143,143,143,143,13408
+20250326,181100,112737072,143,143,143,143,0
+20250326,181000,112737072,143,143,143,143,0
+20250326,180900,112737072,143,143,143,143,0
+20250326,180800,112737072,143,143,143,143,0
+20250326,180700,112737072,143,143,143,143,0
+20250326,180600,112737072,143,143,143,143,0
+20250326,180500,112737072,143,143,143,143,0
+20250326,180400,112737072,143,143,143,143,0
+20250326,180300,112737072,143,143,143,143,0
+20250326,180200,112737072,143,143,143,143,0
+20250326,180100,112737072,143,143,143,143,0
+20250326,180000,112737072,143,143,143,143,0
+20250326,175900,112737072,143,143,143,143,0
+20250326,175800,112737072,143,143,143,143,0
+20250326,175700,112737072,143,143,143,143,0
+20250326,175600,112737072,143,143,143,143,0
+20250326,175500,112737072,143,143,143,143,0
+20250326,175400,112737072,143,143,143,143,0
+20250326,175300,112737072,143,143,143,143,0
+20250326,175200,112737072,143,143,143,143,0
+20250326,175100,112737072,143,143,143,143,0
+20250326,175000,112737072,143,143,143,143,0
+20250326,174900,112737072,143,143,143,143,0
+20250326,174800,112737072,143,143,143,143,0
+20250326,174700,112737072,143,143,143,143,0
+20250326,174600,112737072,143,143,143,143,0
+20250326,174500,112737072,143,143,143,143,0
+20250326,174400,112737072,143,143,143,143,0
+20250326,174300,112737072,143,143,143,143,0
+20250326,174200,112737072,143,143,143,143,13408
+20250326,174100,112737072,143,143,143,143,0
+20250326,174000,112737072,143,143,143,143,0
+20250326,173900,112737072,143,143,143,143,0
+20250326,173800,112737072,143,143,143,143,0
+20250326,173700,112737072,143,143,143,143,0
+20250326,173600,112737072,143,143,143,143,0
+20250326,173500,112737072,143,143,143,143,0
+20250326,173400,112737072,143,143,143,143,0
+20250326,173300,112737072,143,143,143,143,0
+20250326,173200,112737072,143,143,143,143,0
+20250326,173100,112737072,143,143,143,143,0
+20250326,173000,112737072,143,143,143,143,0
+20250326,172900,112737072,143,143,143,143,0
+20250326,172800,112737072,143,143,143,143,0
+20250326,172700,112737072,143,143,143,143,0
+20250326,172600,112737072,143,143,143,143,0
+20250326,172500,112737072,143,143,143,143,0
+20250326,172400,112737072,143,143,143,143,0
+20250326,172300,112737072,143,143,143,143,0
+20250326,172200,112737072,143,143,143,143,0
+20250326,172100,112737072,143,143,143,143,0
+20250326,172000,112737072,143,143,143,143,0
+20250326,171900,112737072,143,143,143,143,0
+20250326,171800,112737072,143,143,143,143,0
+20250326,171700,112737072,143,143,143,143,0
+20250326,171600,112737072,143,143,143,143,0
+20250326,171500,112737072,143,143,143,143,0
+20250326,171400,112737072,143,143,143,143,0
+20250326,171300,112737072,143,143,143,143,0
+20250326,171200,112737072,143,143,143,143,13408
+20250326,171100,112737072,143,143,143,143,0
+20250326,171000,112737072,143,143,143,143,0
+20250326,170900,112737072,143,143,143,143,0
+20250326,170800,112737072,143,143,143,143,0
+20250326,170700,112737072,143,143,143,143,0
+20250326,170600,112737072,143,143,143,143,0
+20250326,170500,112737072,143,143,143,143,0
+20250326,170400,112737072,143,143,143,143,0
+20250326,170300,112737072,143,143,143,143,0
+20250326,170200,112737072,143,143,143,143,0
+20250326,170100,112737072,143,143,143,143,0
+20250326,170000,112737072,143,143,143,143,0
+20250326,165900,112737072,143,143,143,143,0
+20250326,165800,112737072,143,143,143,143,0
+20250326,165700,112737072,143,143,143,143,0
+20250326,165600,112737072,143,143,143,143,0
+20250326,165500,112737072,143,143,143,143,0
+20250326,165400,112737072,143,143,143,143,0
+20250326,165300,112737072,143,143,143,143,0
+20250326,165200,112737072,143,143,143,143,0
+20250326,165100,112737072,143,143,143,143,0
+20250326,165000,112737072,143,143,143,143,0
+20250326,164900,112737072,143,143,143,143,0
+20250326,164800,112737072,143,143,143,143,0
+20250326,164700,112737072,143,143,143,143,0
+20250326,164600,112737072,143,143,143,143,0
+20250326,164500,112737072,143,143,143,143,0
+20250326,164400,112737072,143,143,143,143,0
+20250326,164300,112737072,143,143,143,143,0
+20250326,164200,112737072,143,143,143,143,13408
+20250326,164100,112737072,143,143,143,143,0
+20250326,164000,112737072,143,143,143,143,0
+20250326,163900,112737072,143,143,143,143,0
+20250326,163800,112737072,143,143,143,143,0
+20250326,163700,112737072,143,143,143,143,0
+20250326,163600,112737072,143,143,143,143,0
+20250326,163500,112737072,143,143,143,143,0
+20250326,163400,112737072,143,143,143,143,0
+20250326,163300,112737072,143,143,143,143,0
+20250326,163200,112737072,143,143,143,143,0
+20250326,163100,112737072,143,143,143,143,0
+20250326,163000,112737072,143,143,143,143,0
+20250326,162900,112737072,143,143,143,143,0
+20250326,162800,112737072,143,143,143,143,0
+20250326,162700,112737072,143,143,143,143,0
+20250326,162600,112737072,143,143,143,143,0
+20250326,162500,112737072,143,143,143,143,0
+20250326,162400,112737072,143,143,143,143,0
+20250326,162300,112737072,143,143,143,143,0
+20250326,162200,112737072,143,143,143,143,0
+20250326,162100,112737072,143,143,143,143,0
+20250326,162000,112737072,143,143,143,143,0
+20250326,161900,112737072,143,143,143,143,0
+20250326,161800,112737072,143,143,143,143,0
+20250326,161700,112737072,143,143,143,143,0
+20250326,161600,112737072,143,143,143,143,0
+20250326,161500,112737072,143,143,143,143,0
+20250326,161400,112737072,143,143,143,143,0
+20250326,161300,112737072,143,143,143,143,0
+20250326,161200,112737072,143,143,143,143,13408
+20250326,161100,112737072,143,143,143,143,0
+20250326,161000,112737072,143,143,143,143,0
+20250326,160900,112737072,143,143,143,143,0
+20250326,160800,112737072,143,143,143,143,0
+20250326,160700,112737072,143,143,143,143,0
+20250326,160600,112737072,143,143,143,143,0
+20250326,160500,112737072,143,143,143,143,0
+20250326,160400,112737072,143,143,143,143,0
+20250326,160300,112737072,143,143,143,143,0
+20250326,160200,112737072,143,143,143,143,0
+20250326,160100,112737072,143,143,143,143,0
+20250326,160000,112737072,143,143,143,143,0
+20250326,155900,112737072,143,143,143,143,0
+20250326,155800,112737072,143,143,143,143,0
+20250326,155700,112737072,143,143,143,143,0
+20250326,155600,112737072,143,143,143,143,0
+20250326,155500,112737072,143,143,143,143,0
+20250326,155400,112737072,143,143,143,143,0
+20250326,155300,112737072,143,143,143,143,0
+20250326,155200,112737072,143,143,143,143,0
+20250326,155100,112737072,143,143,143,143,0
+20250326,155000,112737072,143,143,143,143,0
+20250326,154900,112737072,143,143,143,143,0
+20250326,154800,112737072,143,143,143,143,0
+20250326,154700,112737072,143,143,143,143,0
+20250326,154600,112737072,143,143,143,143,0
+20250326,154500,112737072,143,143,143,143,0
+20250326,154400,112737072,143,143,143,143,0
+20250326,154300,112737072,143,143,143,143,0
+20250326,154200,112737072,143,143,143,143,13408
+20250326,154100,112737072,143,143,143,143,0
+20250326,154000,112737072,143,143,143,143,0
+20250326,153900,112737072,143,143,143,143,0
+20250326,153800,112737072,143,143,143,143,0
+20250326,153700,112737072,143,143,143,143,0
+20250326,153600,112737072,143,143,143,143,0
+20250326,153500,112737072,143,143,143,143,0
+20250326,153400,112737072,143,143,143,143,0
+20250326,153300,112737072,143,143,143,143,0
+20250326,153200,112737072,143,143,143,143,0
+20250326,153100,112737072,143,143,143,143,0
+20250326,153000,112737072,143,143,143,143,13408
+20250326,152900,110819728,143,143,143,143,0
+20250326,152800,110819728,143,143,143,143,0
+20250326,152700,110819728,143,143,143,143,0
+20250326,152600,110819728,143,143,143,143,0
+20250326,152500,110819728,143,143,143,143,0
+20250326,152400,110819728,143,143,143,143,0
+20250326,152300,110819728,143,143,143,143,0
+20250326,152200,110819728,143,143,143,143,0
+20250326,152100,110819728,143,143,143,143,0
+20250326,152000,110819728,143,143,143,143,0
+20250326,151900,110819728,143,143,143,143,10000
+20250326,151800,109389728,142,143,143,142,10785
+20250326,151700,107847613,143,143,143,143,1
+20250326,151600,107847470,144,144,144,144,10
+20250326,151500,107846030,144,144,144,144,0
+20250326,151400,107846030,144,144,144,144,157
+20250326,151300,107823422,144,144,144,144,10
+20250326,151200,107821982,144,144,144,144,0
+20250326,151100,107821982,144,144,144,144,0
+20250326,151000,107821982,144,144,144,144,0
+20250326,150900,107821982,144,144,144,144,1
+20250326,150800,107821838,144,143,144,143,2231
+20250326,150700,107502804,143,143,143,143,1
+20250326,150600,107502661,143,143,143,143,0
+20250326,150500,107502661,143,143,143,143,2729
+20250326,150400,107112414,143,143,143,143,0
+20250326,150300,107112414,143,143,143,143,0
+20250326,150200,107112414,143,143,143,143,0
+20250326,150100,107112414,143,143,143,143,4
+20250326,150000,107111842,144,144,144,143,8
+20250326,145900,107110692,143,143,143,143,0
+20250326,145800,107110692,143,143,143,143,96512
+20250326,145700,93309476,143,143,143,143,0
+20250326,145600,93309476,143,143,143,143,0
+20250326,145500,93309476,143,143,143,143,1
+20250326,145400,93309333,144,144,144,144,0
+20250326,145300,93309333,144,144,144,144,0
+20250326,145200,93309333,144,144,144,144,0
+20250326,145100,93309333,144,144,144,144,5
+20250326,145000,93308613,144,144,144,144,0
+20250326,144900,93308613,144,144,144,144,21
+20250326,144800,93305589,144,144,144,144,2004
+20250326,144700,93017013,144,144,144,144,694
+20250326,144600,92917077,143,143,143,143,0
+20250326,144500,92917077,143,143,143,143,0
+20250326,144400,92917077,143,143,143,143,0
+20250326,144300,92917077,143,143,143,143,0
+20250326,144200,92917077,143,143,143,143,0
+20250326,144100,92917077,143,143,143,143,200
+20250326,144000,92888477,143,143,143,143,0
+20250326,143900,92888477,143,143,143,143,0
+20250326,143800,92888477,143,143,143,143,100
+20250326,143700,92874177,143,143,143,143,312
+20250326,143600,92829561,143,143,143,143,0
+20250326,143500,92829561,143,144,144,143,9970
+20250326,143400,91403849,144,144,144,144,0
+20250326,143300,91403849,144,144,144,144,0
+20250326,143200,91403849,144,144,144,144,338
+20250326,143100,91355177,144,144,144,144,1
+20250326,143000,91355033,144,144,144,144,1
+20250326,142900,91354889,143,143,143,143,268
+20250326,142800,91316565,143,144,144,143,2
+20250326,142700,91316278,143,144,144,143,9
+20250326,142600,91314986,143,143,143,143,83
+20250326,142500,91303117,143,144,144,143,2
+20250326,142400,91302830,143,144,144,143,2
+20250326,142300,91302543,144,144,144,144,501
+20250326,142200,91230399,144,144,144,144,1
+20250326,142100,91230255,143,144,144,143,1052
+20250326,142000,91078768,144,144,144,144,3746
+20250326,141900,90539344,143,144,144,143,2
+20250326,141800,90539057,143,143,143,143,1
+20250326,141700,90538914,143,143,143,143,1
+20250326,141600,90538771,143,144,144,143,2
+20250326,141500,90538484,143,144,144,143,62
+20250326,141400,90529617,143,144,144,143,502
+20250326,141300,90457830,143,143,143,143,0
+20250326,141200,90457830,143,144,144,143,2
+20250326,141100,90457543,144,144,144,144,0
+20250326,141000,90457543,144,144,144,144,1
+20250326,140900,90457399,144,144,144,144,0
+20250326,140800,90457399,144,144,144,144,0
+20250326,140700,90457399,144,144,144,144,0
+20250326,140600,90457399,144,144,144,144,80000
+20250326,140500,78937399,144,144,144,144,4
+20250326,140400,78936823,144,144,144,144,0
+20250326,140300,78936823,144,144,144,144,10
+20250326,140200,78935383,143,143,143,143,99
+20250326,140100,78921226,144,144,144,144,20830
+20250326,140000,75921706,143,143,143,143,0
+20250326,135900,75921706,143,143,143,143,10
+20250326,135800,75920276,144,144,144,144,0
+20250326,135700,75920276,144,144,144,144,0
+20250326,135600,75920276,144,144,144,144,0
+20250326,135500,75920276,144,144,144,144,41
+20250326,135400,75914372,144,144,144,144,1
+20250326,135300,75914228,143,143,143,143,25500
+20250326,135200,72267728,143,143,143,143,0
+20250326,135100,72267728,143,143,143,143,0
+20250326,135000,72267728,143,143,143,143,226
+20250326,134900,72235410,143,143,143,143,4602
+20250326,134800,71577324,143,143,143,143,8
+20250326,134700,71576180,144,144,144,144,0
+20250326,134600,71576180,144,144,144,144,0
+20250326,134500,71576180,144,144,144,144,0
+20250326,134400,71576180,144,144,144,144,3025
+20250326,134300,71140580,143,144,144,143,4
+20250326,134200,71140005,144,143,144,143,3626
+20250326,134100,70621457,143,143,143,143,0
+20250326,134000,70621457,143,143,143,143,0
+20250326,133900,70621457,143,143,143,143,0
+20250326,133800,70621457,143,143,143,143,10000
+20250326,133700,69191457,144,144,144,144,130
+20250326,133600,69172737,144,144,144,144,0
+20250326,133500,69172737,144,144,144,144,1100
+20250326,133400,69014337,144,144,144,144,1
+20250326,133300,69014193,143,143,143,143,0
+20250326,133200,69014193,143,143,143,143,30
+20250326,133100,69009903,144,144,144,144,1
+20250326,133000,69009759,144,144,144,144,0
+20250326,132900,69009759,144,144,144,144,11
+20250326,132800,69008175,143,144,144,143,2
+20250326,132700,69007888,143,143,143,143,0
+20250326,132600,69007888,143,144,144,143,2
+20250326,132500,69007601,143,144,144,143,2
+20250326,132400,69007314,143,144,144,143,2
+20250326,132300,69007027,143,143,143,143,0
+20250326,132200,69007027,143,143,143,143,0
+20250326,132100,69007027,143,143,143,143,0
+20250326,132000,69007027,143,143,143,143,18
+20250326,131900,69004453,143,143,143,143,0
+20250326,131800,69004453,143,143,143,143,0
+20250326,131700,69004453,143,143,143,143,600
+20250326,131600,68918653,143,143,143,143,15
+20250326,131500,68916508,143,143,143,143,0
+20250326,131400,68916508,143,143,143,143,0
+20250326,131300,68916508,143,143,143,143,0
+20250326,131200,68916508,143,143,143,143,0
+20250326,131100,68916508,143,143,143,143,0
+20250326,131000,68916508,143,143,143,143,0
+20250326,130900,68916508,143,143,143,143,0
+20250326,130800,68916508,143,144,144,143,2
+20250326,130700,68916221,144,144,144,144,99
+20250326,130600,68901965,143,144,144,143,2
+20250326,130500,68901678,144,144,144,144,114
+20250326,130400,68885262,144,144,144,144,0
+20250326,130300,68885262,144,144,144,144,300
+20250326,130200,68842062,144,143,144,143,6510
+20250326,130100,67911122,144,144,144,144,1005
+20250326,130000,67766402,144,144,144,144,0
+20250326,125900,67766402,144,144,144,144,0
+20250326,125800,67766402,144,144,144,144,53
+20250326,125700,67758770,144,144,144,144,15
+20250326,125600,67756610,144,144,144,144,71
+20250326,125500,67746386,144,144,144,144,22
+20250326,125400,67743218,144,144,144,144,11
+20250326,125300,67741634,144,144,144,144,372
+20250326,125200,67688066,144,144,144,144,10
+20250326,125100,67686626,144,144,144,143,5
+20250326,125000,67685907,143,143,143,143,0
+20250326,124900,67685907,143,143,143,143,10
+20250326,124800,67684477,143,143,143,143,0
+20250326,124700,67684477,143,143,143,143,111
+20250326,124600,67668604,143,143,143,143,2056
+20250326,124500,67374596,143,143,143,143,1010
+20250326,124400,67230166,143,143,143,143,54
+20250326,124300,67222444,143,143,143,143,0
+20250326,124200,67222444,143,143,143,143,0
+20250326,124100,67222444,143,143,143,143,0
+20250326,124000,67222444,143,144,144,143,12
+20250326,123900,67220717,143,144,144,143,364
+20250326,123800,67168521,143,143,144,143,4
+20250326,123700,67167948,143,144,144,143,3
+20250326,123600,67167517,144,144,144,144,0
+20250326,123500,67167517,144,144,144,144,2
+20250326,123400,67167229,144,144,144,144,0
+20250326,123300,67167229,144,144,144,144,0
+20250326,123200,67167229,144,144,144,144,0
+20250326,123100,67167229,144,144,144,144,0
+20250326,123000,67167229,144,143,144,143,2
+20250326,122900,67166942,143,144,144,143,603
+20250326,122800,67080711,143,144,144,143,4
+20250326,122700,67080137,143,144,144,143,8
+20250326,122600,67078989,143,143,143,143,0
+20250326,122500,67078989,143,143,143,143,8
+20250326,122400,67077845,143,143,143,143,0
+20250326,122300,67077845,143,143,144,143,3
+20250326,122200,67077415,143,143,143,143,31
+20250326,122100,67072982,144,144,144,143,31070
+20250326,122000,62598903,143,143,144,143,38937
+20250326,121900,57030911,143,143,143,143,67330
+20250326,121800,47402721,143,143,143,143,5000
+20250326,121700,46687721,143,143,143,143,210
+20250326,121600,46657691,143,143,143,143,24100
+20250326,121500,43211391,143,144,144,143,72
+20250326,121400,43201024,144,144,144,144,0
+20250326,121300,43201024,144,144,144,144,0
+20250326,121200,43201024,144,144,144,144,3
+20250326,121100,43200592,144,144,144,144,2
+20250326,121000,43200304,143,143,143,143,0
+20250326,120900,43200304,143,143,143,143,42635
+20250326,120800,37103499,144,144,144,144,1
+20250326,120700,37103355,144,144,144,144,0
+20250326,120600,37103355,144,144,144,144,0
+20250326,120500,37103355,144,143,144,143,330
+20250326,120400,37056115,144,144,144,144,280
+20250326,120300,37015795,143,143,143,143,0
+20250326,120200,37015795,143,143,143,143,0
+20250326,120100,37015795,143,143,143,143,0
+20250326,120000,37015795,143,143,143,143,0
+20250326,115900,37015795,143,143,143,143,0
+20250326,115800,37015795,143,143,143,143,46709
+20250326,115700,30336408,143,143,143,143,0
+20250326,115600,30336408,143,143,143,143,0
+20250326,115500,30336408,143,143,143,143,1
+20250326,115400,30336265,144,144,144,144,100
+20250326,115300,30321865,144,144,144,144,0
+20250326,115200,30321865,144,144,144,144,0
+20250326,115100,30321865,144,144,144,144,100
+20250326,115000,30307465,144,144,144,144,0
+20250326,114900,30307465,144,144,144,144,500
+20250326,114800,30235465,144,144,144,144,3
+20250326,114700,30235033,144,144,144,144,101
+20250326,114600,30220489,144,144,144,144,250
+20250326,114500,30184489,143,143,143,143,0
+20250326,114400,30184489,143,143,143,143,100
+20250326,114300,30170189,144,144,144,144,1
+20250326,114200,30170045,143,143,143,143,0
+20250326,114100,30170045,143,143,143,143,0
+20250326,114000,30170045,143,143,143,143,1
+20250326,113900,30169902,143,144,144,143,91
+20250326,113800,30156800,145,145,145,145,0
+20250326,113700,30156800,145,145,145,145,1
+20250326,113600,30156655,144,144,144,144,1
+20250326,113500,30156511,144,144,144,144,34
+20250326,113400,30151615,144,144,144,144,2
+20250326,113300,30151327,145,145,145,145,1
+20250326,113200,30151182,145,145,145,145,1
+20250326,113100,30151037,145,145,145,145,0
+20250326,113000,30151037,145,145,145,145,0
+20250326,112900,30151037,145,145,145,145,0
+20250326,112800,30151037,145,145,145,145,0
+20250326,112700,30151037,145,145,145,145,0
+20250326,112600,30151037,145,145,145,145,10
+20250326,112500,30149587,145,145,145,145,0
+20250326,112400,30149587,145,145,145,145,719
+20250326,112300,30045332,145,145,145,145,70
+20250326,112200,30035182,145,144,145,144,9050
+20250326,112100,28731782,145,145,145,145,1649
+20250326,112000,28492677,144,145,145,144,8
+20250326,111900,28491521,144,145,145,144,2
+20250326,111800,28491232,145,145,145,145,5
+20250326,111700,28490507,145,145,145,145,0
+20250326,111600,28490507,145,145,145,145,0
+20250326,111500,28490507,145,145,145,145,688
+20250326,111400,28390747,144,144,144,144,4417
+20250326,111300,27754699,145,145,145,145,2068
+20250326,111200,27454839,145,145,145,145,3
+20250326,111100,27454404,145,145,145,145,2
+20250326,111000,27454114,145,144,145,144,9226
+20250326,110900,26116528,144,144,144,144,11457
+20250326,110800,24466720,144,144,144,144,0
+20250326,110700,24466720,144,144,144,144,60
+20250326,110600,24458080,143,144,144,143,321
+20250326,110500,24411956,144,144,144,144,0
+20250326,110400,24411956,144,144,144,144,1
+20250326,110300,24411812,143,144,144,143,76
+20250326,110200,24400942,144,144,144,144,196
+20250326,110100,24372718,144,144,144,144,50
+20250326,110000,24365518,144,144,144,144,58
+20250326,105900,24357166,144,144,144,144,4
+20250326,105800,24356590,144,144,144,144,1664
+20250326,105700,24116974,144,144,144,144,0
+20250326,105600,24116974,144,144,144,144,0
+20250326,105500,24116974,144,144,144,144,5510
+20250326,105400,23323534,144,144,144,144,25
+20250326,105300,23319934,144,144,144,144,0
+20250326,105200,23319934,144,143,144,143,205
+20250326,105100,23290415,144,143,144,143,1211
+20250326,105000,23117031,143,144,144,143,106
+20250326,104900,23101773,144,144,144,144,867
+20250326,104800,22976925,144,144,144,144,0
+20250326,104700,22976925,144,144,144,144,0
+20250326,104600,22976925,144,144,144,144,0
+20250326,104500,22976925,144,144,144,144,1
+20250326,104400,22976781,144,143,144,143,204
+20250326,104300,22947470,144,144,144,144,149
+20250326,104200,22926014,144,144,144,144,31
+20250326,104100,22921550,144,144,144,144,6
+20250326,104000,22920686,144,144,144,144,23
+20250326,103900,22917374,144,144,144,144,41
+20250326,103800,22911470,144,144,144,143,210
+20250326,103700,22881234,143,144,144,143,10765
+20250326,103600,21331104,144,144,144,144,11
+20250326,103500,21329520,144,144,144,144,1906
+20250326,103400,21055056,144,144,144,143,555
+20250326,103300,20975345,144,144,144,143,511
+20250326,103200,20901970,144,144,144,143,632
+20250326,103100,20811171,144,144,144,143,976
+20250326,103000,20670836,144,145,145,144,1371
+20250326,102900,20473191,143,143,143,143,100
+20250326,102800,20458891,143,145,145,143,2729
+20250326,102700,20065802,144,144,144,144,0
+20250326,102600,20065802,144,144,144,144,0
+20250326,102500,20065802,144,144,144,144,205
+20250326,102400,20036282,144,144,144,144,800
+20250326,102300,19921082,144,144,144,144,1000
+20250326,102200,19777082,144,144,144,144,19
+20250326,102100,19774346,144,144,144,144,2
+20250326,102000,19774058,143,143,143,143,10
+20250326,101900,19772628,143,143,143,143,0
+20250326,101800,19772628,143,144,144,143,172
+20250326,101700,19748030,144,144,144,144,1
+20250326,101600,19747886,144,144,144,144,0
+20250326,101500,19747886,144,144,144,144,4
+20250326,101400,19747310,144,144,144,144,0
+20250326,101300,19747310,144,144,144,144,8851
+20250326,101200,18472766,144,144,144,143,2005
+20250326,101100,18186048,143,144,144,143,78
+20250326,101000,18174818,144,144,144,144,0
+20250326,100900,18174818,144,144,144,144,3000
+20250326,100800,17742818,144,144,144,144,2000
+20250326,100700,17454818,145,143,145,143,13
+20250326,100600,17452953,145,144,145,143,305
+20250326,100500,17409032,144,144,144,144,0
+20250326,100400,17409032,144,144,144,144,1091
+20250326,100300,17251928,144,144,144,144,3503
+20250326,100200,16747496,144,144,144,144,0
+20250326,100100,16747496,144,144,144,144,0
+20250326,100000,16747496,144,144,145,144,171
+20250326,095900,16722871,144,145,145,144,6
+20250326,095800,16722004,145,145,145,145,100
+20250326,095700,16707504,144,144,144,144,23
+20250326,095600,16704192,144,144,144,144,5683
+20250326,095500,15885840,144,144,144,144,2
+20250326,095400,15885552,144,144,144,144,2500
+20250326,095300,15525552,143,143,143,143,140
+20250326,095200,15505532,144,144,144,144,173
+20250326,095100,15480620,144,144,144,144,2696
+20250326,095000,15092396,144,144,144,144,193
+20250326,094900,15064604,144,144,144,144,0
+20250326,094800,15064604,144,144,144,144,0
+20250326,094700,15064604,144,144,144,144,331
+20250326,094600,15016940,144,143,144,143,43
+20250326,094500,15010776,144,144,144,144,1001
+20250326,094400,14866632,144,144,144,144,22
+20250326,094300,14863464,145,145,145,144,25212
+20250326,094200,11232911,144,145,145,144,22
+20250326,094100,11229737,144,144,144,144,0
+20250326,094000,11229737,144,144,144,144,0
+20250326,093900,11229737,144,144,144,144,20
+20250326,093800,11226857,144,145,145,144,5
+20250326,093700,11226134,145,144,145,144,1303
+20250326,093600,11038373,145,145,145,145,1224
+20250326,093500,10860893,145,145,145,144,198
+20250326,093400,10832283,145,145,145,145,70
+20250326,093300,10822133,145,145,145,145,48
+20250326,093200,10815173,145,145,145,145,51
+20250326,093100,10807778,145,144,145,144,160
+20250326,093000,10784734,145,145,145,145,107
+20250326,092900,10769219,145,145,145,145,0
+20250326,092800,10769219,145,145,145,145,624
+20250326,092700,10678739,145,145,145,145,7
+20250326,092600,10677724,144,145,145,144,2006
+20250326,092500,10388859,145,145,145,145,13
+20250326,092400,10386974,145,145,145,145,5
+20250326,092300,10386249,145,145,145,145,10
+20250326,092200,10384799,144,144,145,144,4635
+20250326,092100,9717349,145,145,145,145,1
+20250326,092000,9717204,144,144,144,144,0
+20250326,091900,9717204,144,144,144,144,1
+20250326,091800,9717060,144,144,144,144,10070
+20250326,091700,8266980,144,144,144,144,6482
+20250326,091600,7333572,145,145,145,145,1001
+20250326,091500,7188427,145,145,145,145,2002
+20250326,091400,6898137,145,145,145,145,25
+20250326,091300,6894512,144,144,144,144,85
+20250326,091200,6882272,144,144,144,144,0
+20250326,091100,6882272,144,144,144,144,6800
+20250326,091000,5903072,144,144,144,144,1041
+20250326,090900,5753168,144,144,144,144,7600
+20250326,090800,4658768,145,144,145,144,2286
+20250326,090700,4327299,145,145,145,145,29
+20250326,090600,4323094,144,144,144,144,1
+20250326,090500,4322950,144,144,144,144,486
+20250326,090400,4252966,145,145,145,145,500
+20250326,090300,4180466,145,145,145,145,3000
+20250326,090200,3745466,144,145,145,144,12103
+20250326,090100,1990555,145,145,145,145,0
+20250326,090000,1990555,145,145,145,144,13728

004410/min/candle-20250327.csv

@@ -0,0 +1,584 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,184200,35195479,143,143,143,143,1582
+20250327,184100,35195479,143,143,143,143,0
+20250327,184000,35195479,143,143,143,143,0
+20250327,183900,35195479,143,143,143,143,0
+20250327,183800,35195479,143,143,143,143,0
+20250327,183700,35195479,143,143,143,143,0
+20250327,183600,35195479,143,143,143,143,0
+20250327,183500,35195479,143,143,143,143,0
+20250327,183400,35195479,143,143,143,143,0
+20250327,183300,35195479,143,143,143,143,0
+20250327,183200,35195479,143,143,143,143,0
+20250327,183100,35195479,143,143,143,143,0
+20250327,183000,35195479,143,143,143,143,0
+20250327,182900,35195479,143,143,143,143,0
+20250327,182800,35195479,143,143,143,143,0
+20250327,182700,35195479,143,143,143,143,0
+20250327,182600,35195479,143,143,143,143,0
+20250327,182500,35195479,143,143,143,143,0
+20250327,182400,35195479,143,143,143,143,0
+20250327,182300,35195479,143,143,143,143,0
+20250327,182200,35195479,143,143,143,143,0
+20250327,182100,35195479,143,143,143,143,0
+20250327,182000,35195479,143,143,143,143,0
+20250327,181900,35195479,143,143,143,143,0
+20250327,181800,35195479,143,143,143,143,0
+20250327,181700,35195479,143,143,143,143,0
+20250327,181600,35195479,143,143,143,143,0
+20250327,181500,35195479,143,143,143,143,0
+20250327,181400,35195479,143,143,143,143,0
+20250327,181300,35195479,143,143,143,143,0
+20250327,181200,35195479,143,143,143,143,1582
+20250327,181100,35195479,143,143,143,143,0
+20250327,181000,35195479,143,143,143,143,0
+20250327,180900,35195479,143,143,143,143,0
+20250327,180800,35195479,143,143,143,143,0
+20250327,180700,35195479,143,143,143,143,0
+20250327,180600,35195479,143,143,143,143,0
+20250327,180500,35195479,143,143,143,143,0
+20250327,180400,35195479,143,143,143,143,0
+20250327,180300,35195479,143,143,143,143,0
+20250327,180200,35195479,143,143,143,143,0
+20250327,180100,35195479,143,143,143,143,0
+20250327,180000,35195479,143,143,143,143,0
+20250327,175900,35195479,143,143,143,143,0
+20250327,175800,35195479,143,143,143,143,0
+20250327,175700,35195479,143,143,143,143,0
+20250327,175600,35195479,143,143,143,143,0
+20250327,175500,35195479,143,143,143,143,0
+20250327,175400,35195479,143,143,143,143,0
+20250327,175300,35195479,143,143,143,143,0
+20250327,175200,35195479,143,143,143,143,0
+20250327,175100,35195479,143,143,143,143,0
+20250327,175000,35195479,143,143,143,143,0
+20250327,174900,35195479,143,143,143,143,0
+20250327,174800,35195479,143,143,143,143,0
+20250327,174700,35195479,143,143,143,143,0
+20250327,174600,35195479,143,143,143,143,0
+20250327,174500,35195479,143,143,143,143,0
+20250327,174400,35195479,143,143,143,143,0
+20250327,174300,35195479,143,143,143,143,0
+20250327,174200,35195479,143,143,143,143,1582
+20250327,174100,35195479,143,143,143,143,0
+20250327,174000,35195479,143,143,143,143,0
+20250327,173900,35195479,143,143,143,143,0
+20250327,173800,35195479,143,143,143,143,0
+20250327,173700,35195479,143,143,143,143,0
+20250327,173600,35195479,143,143,143,143,0
+20250327,173500,35195479,143,143,143,143,0
+20250327,173400,35195479,143,143,143,143,0
+20250327,173300,35195479,143,143,143,143,0
+20250327,173200,35195479,143,143,143,143,0
+20250327,173100,35195479,143,143,143,143,0
+20250327,173000,35195479,143,143,143,143,0
+20250327,172900,35195479,143,143,143,143,0
+20250327,172800,35195479,143,143,143,143,0
+20250327,172700,35195479,143,143,143,143,0
+20250327,172600,35195479,143,143,143,143,0
+20250327,172500,35195479,143,143,143,143,0
+20250327,172400,35195479,143,143,143,143,0
+20250327,172300,35195479,143,143,143,143,0
+20250327,172200,35195479,143,143,143,143,0
+20250327,172100,35195479,143,143,143,143,0
+20250327,172000,35195479,143,143,143,143,0
+20250327,171900,35195479,143,143,143,143,0
+20250327,171800,35195479,143,143,143,143,0
+20250327,171700,35195479,143,143,143,143,0
+20250327,171600,35195479,143,143,143,143,0
+20250327,171500,35195479,143,143,143,143,0
+20250327,171400,35195479,143,143,143,143,0
+20250327,171300,35195479,143,143,143,143,0
+20250327,171200,35195479,143,143,143,143,1582
+20250327,171100,35195479,143,143,143,143,0
+20250327,171000,35195479,143,143,143,143,0
+20250327,170900,35195479,143,143,143,143,0
+20250327,170800,35195479,143,143,143,143,0
+20250327,170700,35195479,143,143,143,143,0
+20250327,170600,35195479,143,143,143,143,0
+20250327,170500,35195479,143,143,143,143,0
+20250327,170400,35195479,143,143,143,143,0
+20250327,170300,35195479,143,143,143,143,0
+20250327,170200,35195479,143,143,143,143,0
+20250327,170100,35195479,143,143,143,143,0
+20250327,170000,35195479,143,143,143,143,0
+20250327,165900,35195479,143,143,143,143,0
+20250327,165800,35195479,143,143,143,143,0
+20250327,165700,35195479,143,143,143,143,0
+20250327,165600,35195479,143,143,143,143,0
+20250327,165500,35195479,143,143,143,143,0
+20250327,165400,35195479,143,143,143,143,0
+20250327,165300,35195479,143,143,143,143,0
+20250327,165200,35195479,143,143,143,143,0
+20250327,165100,35195479,143,143,143,143,0
+20250327,165000,35195479,143,143,143,143,0
+20250327,164900,35195479,143,143,143,143,0
+20250327,164800,35195479,143,143,143,143,0
+20250327,164700,35195479,143,143,143,143,0
+20250327,164600,35195479,143,143,143,143,0
+20250327,164500,35195479,143,143,143,143,0
+20250327,164400,35195479,143,143,143,143,0
+20250327,164300,35195479,143,143,143,143,0
+20250327,164200,35195479,143,143,143,143,1582
+20250327,164100,35195479,143,143,143,143,0
+20250327,164000,35195479,143,143,143,143,0
+20250327,163900,35195479,143,143,143,143,0
+20250327,163800,35195479,143,143,143,143,0
+20250327,163700,35195479,143,143,143,143,0
+20250327,163600,35195479,143,143,143,143,0
+20250327,163500,35195479,143,143,143,143,0
+20250327,163400,35195479,143,143,143,143,0
+20250327,163300,35195479,143,143,143,143,0
+20250327,163200,35195479,143,143,143,143,0
+20250327,163100,35195479,143,143,143,143,0
+20250327,163000,35195479,143,143,143,143,0
+20250327,162900,35195479,143,143,143,143,0
+20250327,162800,35195479,143,143,143,143,0
+20250327,162700,35195479,143,143,143,143,0
+20250327,162600,35195479,143,143,143,143,0
+20250327,162500,35195479,143,143,143,143,0
+20250327,162400,35195479,143,143,143,143,0
+20250327,162300,35195479,143,143,143,143,0
+20250327,162200,35195479,143,143,143,143,0
+20250327,162100,35195479,143,143,143,143,0
+20250327,162000,35195479,143,143,143,143,0
+20250327,161900,35195479,143,143,143,143,0
+20250327,161800,35195479,143,143,143,143,0
+20250327,161700,35195479,143,143,143,143,0
+20250327,161600,35195479,143,143,143,143,0
+20250327,161500,35195479,143,143,143,143,0
+20250327,161400,35195479,143,143,143,143,0
+20250327,161300,35195479,143,143,143,143,0
+20250327,161200,35195479,143,143,143,143,1582
+20250327,161100,35195479,143,143,143,143,0
+20250327,161000,35195479,143,143,143,143,0
+20250327,160900,35195479,143,143,143,143,0
+20250327,160800,35195479,143,143,143,143,0
+20250327,160700,35195479,143,143,143,143,0
+20250327,160600,35195479,143,143,143,143,0
+20250327,160500,35195479,143,143,143,143,0
+20250327,160400,35195479,143,143,143,143,0
+20250327,160300,35195479,143,143,143,143,0
+20250327,160200,35195479,143,143,143,143,0
+20250327,160100,35195479,143,143,143,143,0
+20250327,160000,35195479,143,143,143,143,0
+20250327,155900,35195479,143,143,143,143,0
+20250327,155800,35195479,143,143,143,143,0
+20250327,155700,35195479,143,143,143,143,0
+20250327,155600,35195479,143,143,143,143,0
+20250327,155500,35195479,143,143,143,143,0
+20250327,155400,35195479,143,143,143,143,0
+20250327,155300,35195479,143,143,143,143,0
+20250327,155200,35195479,143,143,143,143,0
+20250327,155100,35195479,143,143,143,143,0
+20250327,155000,35195479,143,143,143,143,0
+20250327,154900,35195479,143,143,143,143,0
+20250327,154800,35195479,143,143,143,143,0
+20250327,154700,35195479,143,143,143,143,0
+20250327,154600,35195479,143,143,143,143,0
+20250327,154500,35195479,143,143,143,143,0
+20250327,154400,35195479,143,143,143,143,0
+20250327,154300,35195479,143,143,143,143,0
+20250327,154200,35195479,143,143,143,143,1582
+20250327,154100,35195479,143,143,143,143,0
+20250327,154000,35195479,143,143,143,143,0
+20250327,153900,35195479,143,143,143,143,0
+20250327,153800,35195479,143,143,143,143,0
+20250327,153700,35195479,143,143,143,143,0
+20250327,153600,35195479,143,143,143,143,0
+20250327,153500,35195479,143,143,143,143,0
+20250327,153400,35195479,143,143,143,143,0
+20250327,153300,35195479,143,143,143,143,0
+20250327,153200,35195479,143,143,143,143,0
+20250327,153100,35195479,143,143,143,143,0
+20250327,153000,35195479,143,143,143,143,1582
+20250327,152900,34969253,143,143,143,143,0
+20250327,152800,34969253,143,143,143,143,0
+20250327,152700,34969253,143,143,143,143,0
+20250327,152600,34969253,143,143,143,143,0
+20250327,152500,34969253,143,143,143,143,0
+20250327,152400,34969253,143,143,143,143,0
+20250327,152300,34969253,143,143,143,143,0
+20250327,152200,34969253,143,143,143,143,0
+20250327,152100,34969253,143,143,143,143,0
+20250327,152000,34969253,143,143,143,143,0
+20250327,151900,34969253,143,143,143,143,501
+20250327,151800,34897610,143,143,143,143,1
+20250327,151700,34897467,142,143,143,142,1001
+20250327,151600,34754325,143,143,143,143,202
+20250327,151500,34725439,142,142,142,142,53
+20250327,151400,34717913,143,142,143,142,46
+20250327,151300,34711338,143,143,143,143,100
+20250327,151200,34697038,143,143,143,143,650
+20250327,151100,34604088,143,143,143,143,0
+20250327,151000,34604088,143,143,143,143,0
+20250327,150900,34604088,143,143,143,143,100
+20250327,150800,34589788,143,143,143,143,2557
+20250327,150700,34224137,143,143,143,143,5
+20250327,150600,34223422,143,143,143,143,0
+20250327,150500,34223422,143,143,143,143,1
+20250327,150400,34223279,143,143,143,143,28
+20250327,150300,34219275,143,143,143,143,3214
+20250327,150200,33759673,143,143,143,142,34700
+20250327,150100,28797574,143,143,143,143,0
+20250327,150000,28797574,143,143,143,143,0
+20250327,145900,28797574,143,143,143,143,2
+20250327,145800,28797288,143,143,143,143,15843
+20250327,145700,26531739,143,143,143,143,0
+20250327,145600,26531739,143,143,143,143,0
+20250327,145500,26531739,143,143,143,143,120
+20250327,145400,26514579,142,142,142,142,0
+20250327,145300,26514579,142,142,142,142,0
+20250327,145200,26514579,142,142,142,142,0
+20250327,145100,26514579,142,142,142,142,0
+20250327,145000,26514579,142,142,142,142,0
+20250327,144900,26514579,142,143,143,142,2
+20250327,144800,26514294,143,143,143,143,0
+20250327,144700,26514294,143,143,143,143,0
+20250327,144600,26514294,143,143,143,143,0
+20250327,144500,26514294,143,143,143,143,1
+20250327,144400,26514151,143,143,143,143,100
+20250327,144300,26499851,143,142,143,142,6
+20250327,144200,26498996,143,143,143,143,1
+20250327,144100,26498853,143,143,143,143,0
+20250327,144000,26498853,143,143,143,143,35
+20250327,143900,26493848,142,142,142,142,0
+20250327,143800,26493848,142,142,142,142,300
+20250327,143700,26451248,142,142,142,142,0
+20250327,143600,26451248,142,143,143,142,12
+20250327,143500,26449538,143,143,143,143,1399
+20250327,143400,26249481,143,143,143,143,10
+20250327,143300,26248051,143,143,143,143,0
+20250327,143200,26248051,143,143,143,143,0
+20250327,143100,26248051,143,143,143,143,4
+20250327,143000,26247479,143,143,143,143,0
+20250327,142900,26247479,143,143,143,143,2
+20250327,142800,26247193,142,142,142,142,5
+20250327,142700,26246483,143,143,143,143,0
+20250327,142600,26246483,143,143,143,143,0
+20250327,142500,26246483,143,143,143,143,0
+20250327,142400,26246483,143,143,143,143,5
+20250327,142300,26245768,143,143,143,143,2
+20250327,142200,26245482,143,143,143,143,33
+20250327,142100,26240763,143,143,143,143,0
+20250327,142000,26240763,143,143,143,143,0
+20250327,141900,26240763,143,143,143,143,21
+20250327,141800,26237760,143,143,143,143,1
+20250327,141700,26237617,143,143,143,142,21
+20250327,141600,26234616,142,142,142,142,0
+20250327,141500,26234616,142,142,142,142,2
+20250327,141400,26234332,143,143,143,143,1
+20250327,141300,26234189,142,143,143,142,21
+20250327,141200,26231206,143,143,143,143,17
+20250327,141100,26228775,143,143,143,143,3
+20250327,141000,26228346,143,143,143,143,20
+20250327,140900,26225486,142,142,142,142,433
+20250327,140800,26164000,142,142,142,142,0
+20250327,140700,26164000,142,142,142,142,0
+20250327,140600,26164000,142,142,142,142,0
+20250327,140500,26164000,142,142,142,142,251
+20250327,140400,26128358,142,142,142,142,1
+20250327,140300,26128216,142,142,142,142,0
+20250327,140200,26128216,142,142,142,142,305
+20250327,140100,26084906,142,143,143,142,2
+20250327,140000,26084621,143,143,143,143,2
+20250327,135900,26084335,143,143,143,143,0
+20250327,135800,26084335,143,143,143,143,0
+20250327,135700,26084335,143,143,143,143,17
+20250327,135600,26081904,143,143,143,142,9
+20250327,135500,26080621,143,143,143,143,5
+20250327,135400,26079906,143,143,143,143,0
+20250327,135300,26079906,143,143,143,143,7
+20250327,135200,26078905,142,142,142,142,0
+20250327,135100,26078905,142,142,142,142,1
+20250327,135000,26078763,143,143,143,143,1
+20250327,134900,26078620,143,142,143,142,24
+20250327,134800,26075202,143,143,143,143,0
+20250327,134700,26075202,143,143,143,143,152
+20250327,134600,26053466,143,143,143,143,3000
+20250327,134500,25624466,143,143,143,143,0
+20250327,134400,25624466,143,143,143,143,0
+20250327,134300,25624466,143,143,143,143,8
+20250327,134200,25623322,143,143,143,143,10250
+20250327,134100,24157572,143,143,143,143,10010
+20250327,134000,22726142,143,143,143,143,0
+20250327,133900,22726142,143,143,143,143,10
+20250327,133800,22724712,143,143,143,143,0
+20250327,133700,22724712,143,143,143,143,7
+20250327,133600,22723711,143,143,143,143,3
+20250327,133500,22723282,143,143,143,143,1
+20250327,133400,22723139,142,142,142,142,0
+20250327,133300,22723139,142,142,142,142,0
+20250327,133200,22723139,142,142,142,142,4
+20250327,133100,22722571,142,142,142,142,0
+20250327,133000,22722571,142,142,142,142,0
+20250327,132900,22722571,142,142,142,142,0
+20250327,132800,22722571,142,143,143,142,8
+20250327,132700,22721431,143,142,143,142,901
+20250327,132600,22593488,143,142,143,142,598
+20250327,132500,22507976,143,143,143,143,500
+20250327,132400,22436476,143,143,143,143,24
+20250327,132300,22433044,143,143,143,143,0
+20250327,132200,22433044,143,143,143,143,1
+20250327,132100,22432901,143,143,143,143,0
+20250327,132000,22432901,143,143,143,143,0
+20250327,131900,22432901,143,143,143,143,7
+20250327,131800,22431900,143,143,143,143,1695
+20250327,131700,22189515,143,143,143,143,1087
+20250327,131600,22034074,142,142,142,142,3
+20250327,131500,22033648,143,143,143,143,0
+20250327,131400,22033648,143,143,143,143,140
+20250327,131300,22013628,142,142,142,142,101
+20250327,131200,21999286,142,142,142,142,0
+20250327,131100,21999286,142,143,143,142,201
+20250327,131000,21970544,143,143,143,143,0
+20250327,130900,21970544,143,143,143,143,500
+20250327,130800,21899044,143,143,143,143,12
+20250327,130700,21897328,143,143,143,143,100
+20250327,130600,21883028,142,142,142,142,0
+20250327,130500,21883028,142,142,142,142,0
+20250327,130400,21883028,142,142,142,142,1
+20250327,130300,21882886,142,142,142,142,6
+20250327,130200,21882034,142,142,142,142,5
+20250327,130100,21881324,143,143,143,143,11
+20250327,130000,21879751,143,143,143,143,0
+20250327,125900,21879751,143,143,143,143,31
+20250327,125800,21875318,143,143,143,143,0
+20250327,125700,21875318,143,143,143,143,310
+20250327,125600,21830988,143,143,143,143,0
+20250327,125500,21830988,143,143,143,143,0
+20250327,125400,21830988,143,143,143,143,0
+20250327,125300,21830988,143,143,143,143,0
+20250327,125200,21830988,143,143,143,143,0
+20250327,125100,21830988,143,143,143,143,0
+20250327,125000,21830988,143,143,143,143,2
+20250327,124900,21830702,142,142,142,142,0
+20250327,124800,21830702,142,142,142,142,11
+20250327,124700,21829140,142,142,142,142,0
+20250327,124600,21829140,142,142,142,142,0
+20250327,124500,21829140,142,142,142,142,5000
+20250327,124400,21119140,143,143,143,143,1
+20250327,124300,21118997,143,143,143,143,0
+20250327,124200,21118997,143,143,143,143,0
+20250327,124100,21118997,143,143,143,143,0
+20250327,124000,21118997,143,143,143,143,0
+20250327,123900,21118997,143,143,143,143,0
+20250327,123800,21118997,143,143,143,143,0
+20250327,123700,21118997,143,143,143,143,0
+20250327,123600,21118997,143,143,143,143,0
+20250327,123500,21118997,143,143,143,143,1
+20250327,123400,21118854,143,143,143,143,17
+20250327,123300,21116423,143,143,143,143,1
+20250327,123200,21116280,143,143,143,143,0
+20250327,123100,21116280,143,143,143,143,100
+20250327,123000,21101980,143,143,143,143,7
+20250327,122900,21100979,143,143,143,143,0
+20250327,122800,21100979,143,143,143,143,81
+20250327,122700,21089396,143,143,143,143,1
+20250327,122600,21089253,143,143,143,143,20
+20250327,122500,21086393,142,142,142,142,0
+20250327,122400,21086393,142,142,142,142,4
+20250327,122300,21085825,143,143,143,143,0
+20250327,122200,21085825,143,143,143,143,2
+20250327,122100,21085539,143,143,143,143,0
+20250327,122000,21085539,143,143,143,143,2003
+20250327,121900,20799110,142,142,142,142,0
+20250327,121800,20799110,142,142,142,142,0
+20250327,121700,20799110,142,142,142,142,1002
+20250327,121600,20656826,142,142,142,142,0
+20250327,121500,20656826,142,142,142,142,0
+20250327,121400,20656826,142,142,142,142,0
+20250327,121300,20656826,142,142,142,142,502
+20250327,121200,20585542,142,143,143,142,2
+20250327,121100,20585257,142,142,143,142,143
+20250327,121000,20564880,142,142,142,142,2
+20250327,120900,20564596,143,143,143,143,1
+20250327,120800,20564453,143,143,143,142,27
+20250327,120700,20560593,142,142,142,142,0
+20250327,120600,20560593,142,143,143,142,3
+20250327,120500,20560165,142,142,142,142,2
+20250327,120400,20559881,143,143,143,143,0
+20250327,120300,20559881,143,143,143,143,5
+20250327,120200,20559166,143,143,143,143,5
+20250327,120100,20558451,142,142,142,142,5000
+20250327,120000,19848451,143,143,143,143,4010
+20250327,115900,19275021,143,143,143,143,5425
+20250327,115800,18499246,142,142,142,142,0
+20250327,115700,18499246,142,142,142,142,4
+20250327,115600,18498678,142,142,142,142,500
+20250327,115500,18427678,143,143,143,143,8
+20250327,115400,18426534,143,143,143,143,1320
+20250327,115300,18237774,143,143,143,143,0
+20250327,115200,18237774,143,143,143,143,0
+20250327,115100,18237774,143,143,143,143,1800
+20250327,115000,17980374,143,143,143,143,763
+20250327,114900,17871265,143,143,143,143,0
+20250327,114800,17871265,143,143,143,142,3
+20250327,114700,17870837,143,143,143,143,0
+20250327,114600,17870837,143,143,143,143,5035
+20250327,114500,17150832,142,142,143,142,641
+20250327,114400,17059186,143,143,143,143,35
+20250327,114300,17054181,142,142,142,142,60
+20250327,114200,17045661,143,143,143,143,134
+20250327,114100,17026499,143,142,143,142,3455
+20250327,114000,16535434,142,142,142,142,51
+20250327,113900,16528192,143,143,143,143,1238
+20250327,113800,16351158,142,142,142,142,0
+20250327,113700,16351158,142,143,143,142,65
+20250327,113600,16341918,143,143,143,143,10
+20250327,113500,16340488,143,143,143,143,5
+20250327,113400,16339773,143,143,143,143,0
+20250327,113300,16339773,143,143,143,143,1
+20250327,113200,16339630,142,142,142,142,200
+20250327,113100,16311230,142,142,142,142,1239
+20250327,113000,16135292,142,142,142,142,0
+20250327,112900,16135292,142,142,142,142,0
+20250327,112800,16135292,142,143,143,142,3726
+20250327,112700,15606199,142,142,142,142,0
+20250327,112600,15606199,142,142,142,142,0
+20250327,112500,15606199,142,142,142,142,0
+20250327,112400,15606199,142,143,143,142,270
+20250327,112300,15567590,143,143,143,143,0
+20250327,112200,15567590,143,143,143,143,45
+20250327,112100,15561155,143,143,143,143,9
+20250327,112000,15559868,143,143,143,143,0
+20250327,111900,15559868,143,142,143,142,1006
+20250327,111800,15416948,143,143,143,143,0
+20250327,111700,15416948,143,143,143,143,0
+20250327,111600,15416948,143,143,143,143,50
+20250327,111500,15409798,142,142,143,142,6
+20250327,111400,15408944,143,143,143,143,130
+20250327,111300,15390354,142,143,143,142,2
+20250327,111200,15390069,143,143,143,143,0
+20250327,111100,15390069,143,143,143,142,10
+20250327,111000,15388640,142,142,142,142,1
+20250327,110900,15388498,142,142,143,142,111
+20250327,110800,15372734,143,143,143,143,0
+20250327,110700,15372734,143,143,143,143,0
+20250327,110600,15372734,143,143,143,143,3
+20250327,110500,15372305,143,143,143,143,9
+20250327,110400,15371018,142,142,142,142,2700
+20250327,110300,14987618,142,143,143,142,579
+20250327,110200,14905390,143,143,143,143,0
+20250327,110100,14905390,143,143,143,143,0
+20250327,110000,14905390,143,143,143,143,40
+20250327,105900,14899670,143,143,143,142,146
+20250327,105800,14878794,142,142,142,142,10
+20250327,105700,14877374,143,143,143,143,9
+20250327,105600,14876087,143,143,143,143,155
+20250327,105500,14853922,143,143,143,143,8
+20250327,105400,14852778,143,143,143,143,51
+20250327,105300,14845485,143,143,143,143,22
+20250327,105200,14842339,142,142,142,142,0
+20250327,105100,14842339,142,142,142,142,0
+20250327,105000,14842339,142,143,143,142,3
+20250327,104900,14841912,142,143,143,142,4
+20250327,104800,14841342,143,143,143,143,10
+20250327,104700,14839912,142,142,142,142,1
+20250327,104600,14839770,143,143,143,143,100
+20250327,104500,14825470,143,143,143,143,699
+20250327,104400,14725513,143,143,143,143,0
+20250327,104300,14725513,143,143,143,143,282
+20250327,104200,14685187,143,143,143,143,0
+20250327,104100,14685187,143,143,143,143,0
+20250327,104000,14685187,143,143,143,143,70
+20250327,103900,14675177,143,143,143,143,1
+20250327,103800,14675034,142,142,142,142,0
+20250327,103700,14675034,142,142,142,142,0
+20250327,103600,14675034,142,142,142,142,921
+20250327,103500,14544252,142,143,143,142,4
+20250327,103400,14543682,142,142,142,142,0
+20250327,103300,14543682,142,142,142,142,0
+20250327,103200,14543682,142,143,143,142,37
+20250327,103100,14538392,143,143,143,143,94
+20250327,103000,14524950,143,143,143,143,161
+20250327,102900,14501927,143,143,143,143,24
+20250327,102800,14498495,143,143,143,143,12
+20250327,102700,14496779,143,143,143,143,91
+20250327,102600,14483766,143,143,143,143,1
+20250327,102500,14483623,143,143,143,143,0
+20250327,102400,14483623,143,143,143,143,11
+20250327,102300,14482050,143,143,143,143,14
+20250327,102200,14480048,143,143,143,143,197
+20250327,102100,14451877,143,143,143,142,120
+20250327,102000,14434718,143,143,143,143,459
+20250327,101900,14369081,143,143,143,143,337
+20250327,101800,14320890,142,143,143,142,8
+20250327,101700,14319753,142,142,142,142,10409
+20250327,101600,12841675,142,142,142,142,0
+20250327,101500,12841675,142,143,143,142,155
+20250327,101400,12819516,142,143,143,142,5
+20250327,101300,12818803,142,142,142,142,160
+20250327,101200,12796083,142,142,142,142,0
+20250327,101100,12796083,142,143,143,142,2
+20250327,101000,12795798,143,143,143,143,7
+20250327,100900,12794797,143,143,143,143,0
+20250327,100800,12794797,143,143,143,143,0
+20250327,100700,12794797,143,143,143,143,100
+20250327,100600,12780497,143,143,143,143,500
+20250327,100500,12708997,143,143,143,143,0
+20250327,100400,12708997,143,143,143,143,46
+20250327,100300,12702419,143,143,143,143,175
+20250327,100200,12677394,143,143,143,143,23
+20250327,100100,12674105,143,143,143,143,11
+20250327,100000,12672532,142,142,142,142,0
+20250327,095900,12672532,142,142,142,142,0
+20250327,095800,12672532,142,142,142,142,0
+20250327,095700,12672532,142,142,142,142,0
+20250327,095600,12672532,142,142,142,142,0
+20250327,095500,12672532,142,143,143,142,13379
+20250327,095400,10762335,143,143,143,143,0
+20250327,095300,10762335,143,143,143,143,23
+20250327,095200,10759046,143,143,143,143,1001
+20250327,095100,10615903,142,142,142,142,0
+20250327,095000,10615903,142,142,142,142,0
+20250327,094900,10615903,142,142,142,142,0
+20250327,094800,10615903,142,142,142,142,0
+20250327,094700,10615903,142,142,142,142,0
+20250327,094600,10615903,142,142,142,142,0
+20250327,094500,10615903,142,142,142,142,1
+20250327,094400,10615761,142,143,143,142,4
+20250327,094300,10615191,143,143,143,143,1
+20250327,094200,10615048,143,143,143,143,15
+20250327,094100,10612903,143,143,143,143,15
+20250327,094000,10610758,143,143,143,143,4
+20250327,093900,10610186,143,143,143,143,15
+20250327,093800,10608041,142,142,142,142,6
+20250327,093700,10607189,143,143,143,143,253
+20250327,093600,10571010,143,143,143,143,116
+20250327,093500,10554422,143,143,143,143,179
+20250327,093400,10528825,143,143,143,142,3645
+20250327,093300,10011090,143,143,143,143,117
+20250327,093200,9994359,143,143,143,143,167
+20250327,093100,9970478,143,143,143,143,48
+20250327,093000,9963614,142,143,143,142,871
+20250327,092900,9839409,143,143,143,143,22669
+20250327,092800,6597742,142,143,143,142,5849
+20250327,092700,5767183,143,143,143,143,9
+20250327,092600,5765896,143,143,143,143,10073
+20250327,092500,4325457,143,143,143,143,2
+20250327,092400,4325171,143,143,143,143,23
+20250327,092300,4321882,143,143,143,143,23
+20250327,092200,4318593,142,143,143,142,468
+20250327,092100,4251788,143,143,143,142,21
+20250327,092000,4248789,142,142,142,142,0
+20250327,091900,4248789,142,142,142,142,140
+20250327,091800,4228909,143,143,143,143,1
+20250327,091700,4228766,142,142,142,142,4000
+20250327,091600,3660766,142,143,143,142,22119
+20250327,091500,519759,143,143,143,143,0
+20250327,091400,519759,143,143,143,143,2
+20250327,091300,519473,142,142,142,142,0
+20250327,091200,519473,142,142,142,142,7
+20250327,091100,518479,143,143,143,143,29
+20250327,091000,514332,143,143,143,143,1
+20250327,090900,514189,143,143,143,143,1
+20250327,090800,514046,143,143,143,143,1264
+20250327,090700,333294,142,142,142,142,8
+20250327,090600,332158,143,143,143,143,6
+20250327,090500,331300,142,142,142,142,287
+20250327,090400,290546,142,142,142,142,0
+20250327,090300,290546,142,142,143,142,520
+20250327,090200,216704,142,142,142,142,508
+20250327,090100,144568,143,143,143,142,15
+20250327,090000,142426,142,142,142,142,1003

004410/min/candle-20250328.csv

@@ -0,0 +1,584 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,184200,130053839,142,142,142,142,14709
+20250328,184100,130053839,142,142,142,142,0
+20250328,184000,130053839,142,142,142,142,0
+20250328,183900,130053839,142,142,142,142,0
+20250328,183800,130053839,142,142,142,142,0
+20250328,183700,130053839,142,142,142,142,0
+20250328,183600,130053839,142,142,142,142,0
+20250328,183500,130053839,142,142,142,142,0
+20250328,183400,130053839,142,142,142,142,0
+20250328,183300,130053839,142,142,142,142,0
+20250328,183200,130053839,142,142,142,142,0
+20250328,183100,130053839,142,142,142,142,0
+20250328,183000,130053839,142,142,142,142,0
+20250328,182900,130053839,142,142,142,142,0
+20250328,182800,130053839,142,142,142,142,0
+20250328,182700,130053839,142,142,142,142,0
+20250328,182600,130053839,142,142,142,142,0
+20250328,182500,130053839,142,142,142,142,0
+20250328,182400,130053839,142,142,142,142,0
+20250328,182300,130053839,142,142,142,142,0
+20250328,182200,130053839,142,142,142,142,0
+20250328,182100,130053839,142,142,142,142,0
+20250328,182000,130053839,142,142,142,142,0
+20250328,181900,130053839,142,142,142,142,0
+20250328,181800,130053839,142,142,142,142,0
+20250328,181700,130053839,142,142,142,142,0
+20250328,181600,130053839,142,142,142,142,0
+20250328,181500,130053839,142,142,142,142,0
+20250328,181400,130053839,142,142,142,142,0
+20250328,181300,130053839,142,142,142,142,0
+20250328,181200,130053839,142,142,142,142,14709
+20250328,181100,130053839,142,142,142,142,0
+20250328,181000,130053839,142,142,142,142,0
+20250328,180900,130053839,142,142,142,142,0
+20250328,180800,130053839,142,142,142,142,0
+20250328,180700,130053839,142,142,142,142,0
+20250328,180600,130053839,142,142,142,142,0
+20250328,180500,130053839,142,142,142,142,0
+20250328,180400,130053839,142,142,142,142,0
+20250328,180300,130053839,142,142,142,142,0
+20250328,180200,130053839,142,142,142,142,0
+20250328,180100,130053839,142,142,142,142,0
+20250328,180000,130053839,142,142,142,142,0
+20250328,175900,130053839,142,142,142,142,0
+20250328,175800,130053839,142,142,142,142,0
+20250328,175700,130053839,142,142,142,142,0
+20250328,175600,130053839,142,142,142,142,0
+20250328,175500,130053839,142,142,142,142,0
+20250328,175400,130053839,142,142,142,142,0
+20250328,175300,130053839,142,142,142,142,0
+20250328,175200,130053839,142,142,142,142,0
+20250328,175100,130053839,142,142,142,142,0
+20250328,175000,130053839,142,142,142,142,0
+20250328,174900,130053839,142,142,142,142,0
+20250328,174800,130053839,142,142,142,142,0
+20250328,174700,130053839,142,142,142,142,0
+20250328,174600,130053839,142,142,142,142,0
+20250328,174500,130053839,142,142,142,142,0
+20250328,174400,130053839,142,142,142,142,0
+20250328,174300,130053839,142,142,142,142,0
+20250328,174200,130053839,142,142,142,142,14709
+20250328,174100,130053839,142,142,142,142,0
+20250328,174000,130053839,142,142,142,142,0
+20250328,173900,130053839,142,142,142,142,0
+20250328,173800,130053839,142,142,142,142,0
+20250328,173700,130053839,142,142,142,142,0
+20250328,173600,130053839,142,142,142,142,0
+20250328,173500,130053839,142,142,142,142,0
+20250328,173400,130053839,142,142,142,142,0
+20250328,173300,130053839,142,142,142,142,0
+20250328,173200,130053839,142,142,142,142,0
+20250328,173100,130053839,142,142,142,142,0
+20250328,173000,130053839,142,142,142,142,0
+20250328,172900,130053839,142,142,142,142,0
+20250328,172800,130053839,142,142,142,142,0
+20250328,172700,130053839,142,142,142,142,0
+20250328,172600,130053839,142,142,142,142,0
+20250328,172500,130053839,142,142,142,142,0
+20250328,172400,130053839,142,142,142,142,0
+20250328,172300,130053839,142,142,142,142,0
+20250328,172200,130053839,142,142,142,142,0
+20250328,172100,130053839,142,142,142,142,0
+20250328,172000,130053839,142,142,142,142,0
+20250328,171900,130053839,142,142,142,142,0
+20250328,171800,130053839,142,142,142,142,0
+20250328,171700,130053839,142,142,142,142,0
+20250328,171600,130053839,142,142,142,142,0
+20250328,171500,130053839,142,142,142,142,0
+20250328,171400,130053839,142,142,142,142,0
+20250328,171300,130053839,142,142,142,142,0
+20250328,171200,130053839,142,142,142,142,14709
+20250328,171100,130053839,142,142,142,142,0
+20250328,171000,130053839,142,142,142,142,0
+20250328,170900,130053839,142,142,142,142,0
+20250328,170800,130053839,142,142,142,142,0
+20250328,170700,130053839,142,142,142,142,0
+20250328,170600,130053839,142,142,142,142,0
+20250328,170500,130053839,142,142,142,142,0
+20250328,170400,130053839,142,142,142,142,0
+20250328,170300,130053839,142,142,142,142,0
+20250328,170200,130053839,142,142,142,142,0
+20250328,170100,130053839,142,142,142,142,0
+20250328,170000,130053839,142,142,142,142,0
+20250328,165900,130053839,142,142,142,142,0
+20250328,165800,130053839,142,142,142,142,0
+20250328,165700,130053839,142,142,142,142,0
+20250328,165600,130053839,142,142,142,142,0
+20250328,165500,130053839,142,142,142,142,0
+20250328,165400,130053839,142,142,142,142,0
+20250328,165300,130053839,142,142,142,142,0
+20250328,165200,130053839,142,142,142,142,0
+20250328,165100,130053839,142,142,142,142,0
+20250328,165000,130053839,142,142,142,142,0
+20250328,164900,130053839,142,142,142,142,0
+20250328,164800,130053839,142,142,142,142,0
+20250328,164700,130053839,142,142,142,142,0
+20250328,164600,130053839,142,142,142,142,0
+20250328,164500,130053839,142,142,142,142,0
+20250328,164400,130053839,142,142,142,142,0
+20250328,164300,130053839,142,142,142,142,0
+20250328,164200,130053839,142,142,142,142,14709
+20250328,164100,130053839,142,142,142,142,0
+20250328,164000,130053839,142,142,142,142,0
+20250328,163900,130053839,142,142,142,142,0
+20250328,163800,130053839,142,142,142,142,0
+20250328,163700,130053839,142,142,142,142,0
+20250328,163600,130053839,142,142,142,142,0
+20250328,163500,130053839,142,142,142,142,0
+20250328,163400,130053839,142,142,142,142,0
+20250328,163300,130053839,142,142,142,142,0
+20250328,163200,130053839,142,142,142,142,0
+20250328,163100,130053839,142,142,142,142,0
+20250328,163000,130053839,142,142,142,142,0
+20250328,162900,130053839,142,142,142,142,0
+20250328,162800,130053839,142,142,142,142,0
+20250328,162700,130053839,142,142,142,142,0
+20250328,162600,130053839,142,142,142,142,0
+20250328,162500,130053839,142,142,142,142,0
+20250328,162400,130053839,142,142,142,142,0
+20250328,162300,130053839,142,142,142,142,0
+20250328,162200,130053839,142,142,142,142,0
+20250328,162100,130053839,142,142,142,142,0
+20250328,162000,130053839,142,142,142,142,0
+20250328,161900,130053839,142,142,142,142,0
+20250328,161800,130053839,142,142,142,142,0
+20250328,161700,130053839,142,142,142,142,0
+20250328,161600,130053839,142,142,142,142,0
+20250328,161500,130053839,142,142,142,142,0
+20250328,161400,130053839,142,142,142,142,0
+20250328,161300,130053839,142,142,142,142,0
+20250328,161200,130053839,142,142,142,142,14709
+20250328,161100,130053839,142,142,142,142,0
+20250328,161000,130053839,142,142,142,142,0
+20250328,160900,130053839,142,142,142,142,0
+20250328,160800,130053839,142,142,142,142,0
+20250328,160700,130053839,142,142,142,142,0
+20250328,160600,130053839,142,142,142,142,0
+20250328,160500,130053839,142,142,142,142,0
+20250328,160400,130053839,142,142,142,142,0
+20250328,160300,130053839,142,142,142,142,0
+20250328,160200,130053839,142,142,142,142,0
+20250328,160100,130053839,142,142,142,142,0
+20250328,160000,130053839,142,142,142,142,0
+20250328,155900,130053839,142,142,142,142,0
+20250328,155800,130053839,142,142,142,142,0
+20250328,155700,130053839,142,142,142,142,0
+20250328,155600,130053839,142,142,142,142,0
+20250328,155500,130053839,142,142,142,142,0
+20250328,155400,130053839,142,142,142,142,0
+20250328,155300,130053839,142,142,142,142,0
+20250328,155200,130053839,142,142,142,142,0
+20250328,155100,130053839,142,142,142,142,0
+20250328,155000,130053839,142,142,142,142,0
+20250328,154900,130053839,142,142,142,142,0
+20250328,154800,130053839,142,142,142,142,0
+20250328,154700,130053839,142,142,142,142,0
+20250328,154600,130053839,142,142,142,142,0
+20250328,154500,130053839,142,142,142,142,0
+20250328,154400,130053839,142,142,142,142,0
+20250328,154300,130053839,142,142,142,142,0
+20250328,154200,130053839,142,142,142,142,14709
+20250328,154100,130053839,142,142,142,142,0
+20250328,154000,130053839,142,142,142,142,0
+20250328,153900,130053839,142,142,142,142,0
+20250328,153800,130053839,142,142,142,142,0
+20250328,153700,130053839,142,142,142,142,0
+20250328,153600,130053839,142,142,142,142,0
+20250328,153500,130053839,142,142,142,142,0
+20250328,153400,130053839,142,142,142,142,0
+20250328,153300,130053839,142,142,142,142,0
+20250328,153200,130053839,142,142,142,142,0
+20250328,153100,130053839,142,142,142,142,0
+20250328,153000,130053839,142,142,142,142,14709
+20250328,152900,127965161,141,141,141,141,0
+20250328,152800,127965161,141,141,141,141,0
+20250328,152700,127965161,141,141,141,141,0
+20250328,152600,127965161,141,141,141,141,0
+20250328,152500,127965161,141,141,141,141,0
+20250328,152400,127965161,141,141,141,141,0
+20250328,152300,127965161,141,141,141,141,0
+20250328,152200,127965161,141,141,141,141,0
+20250328,152100,127965161,141,141,141,141,0
+20250328,152000,127965161,141,141,141,141,0
+20250328,151900,127965161,141,142,142,141,3
+20250328,151800,127964736,142,142,142,142,103
+20250328,151700,127950110,142,142,142,142,0
+20250328,151600,127950110,142,142,142,142,8
+20250328,151500,127948974,142,142,142,142,1
+20250328,151400,127948832,142,142,142,142,0
+20250328,151300,127948832,142,142,142,142,17
+20250328,151200,127946418,141,141,141,141,2
+20250328,151100,127946136,141,141,141,141,1
+20250328,151000,127945995,142,142,142,141,2579
+20250328,150900,127582354,142,142,142,142,11
+20250328,150800,127580792,142,142,142,142,0
+20250328,150700,127580792,142,142,142,142,0
+20250328,150600,127580792,142,142,142,142,26
+20250328,150500,127577100,141,141,141,141,10
+20250328,150400,127575690,142,142,142,142,23000
+20250328,150300,124309690,142,142,142,142,0
+20250328,150200,124309690,142,141,142,141,10
+20250328,150100,124308272,142,142,142,142,3
+20250328,150000,124307846,142,142,142,142,76
+20250328,145900,124297054,142,141,142,141,2
+20250328,145800,124296771,142,142,142,142,3
+20250328,145700,124296345,142,142,142,142,100
+20250328,145600,124282145,142,142,142,142,0
+20250328,145500,124282145,142,141,142,141,29867
+20250328,145400,120070396,142,142,142,142,84
+20250328,145300,120058468,142,142,142,142,222
+20250328,145200,120026944,142,142,142,142,200
+20250328,145100,119998544,142,142,142,142,98
+20250328,145000,119984628,142,142,142,142,0
+20250328,144900,119984628,142,142,142,142,0
+20250328,144800,119984628,142,142,142,142,0
+20250328,144700,119984628,142,142,142,142,0
+20250328,144600,119984628,142,142,142,142,4
+20250328,144500,119984060,142,142,142,142,0
+20250328,144400,119984060,142,142,142,142,100
+20250328,144300,119969860,142,142,142,142,2
+20250328,144200,119969576,141,141,141,141,0
+20250328,144100,119969576,141,142,142,141,8
+20250328,144000,119968444,141,141,141,141,0
+20250328,143900,119968444,141,142,142,141,3843
+20250328,143800,119424581,141,142,142,141,706
+20250328,143700,119324330,142,142,142,142,709
+20250328,143600,119223652,142,142,143,142,30
+20250328,143500,119219391,142,142,142,142,2
+20250328,143400,119219107,142,142,142,142,902
+20250328,143300,119091023,141,142,142,141,76
+20250328,143200,119080234,142,142,142,142,0
+20250328,143100,119080234,142,142,142,142,20218
+20250328,143000,116209278,142,142,142,142,10001
+20250328,142900,114789136,142,142,142,142,0
+20250328,142800,114789136,142,142,142,142,10
+20250328,142700,114787716,142,142,142,142,8
+20250328,142600,114786580,142,142,142,142,0
+20250328,142500,114786580,142,142,142,142,44
+20250328,142400,114780332,142,142,142,142,0
+20250328,142300,114780332,142,142,142,142,0
+20250328,142200,114780332,142,142,142,142,11
+20250328,142100,114778770,142,142,142,142,41
+20250328,142000,114772948,142,142,142,142,9
+20250328,141900,114771670,142,142,142,142,4
+20250328,141800,114771102,142,142,142,142,100
+20250328,141700,114756902,142,142,142,142,10002
+20250328,141600,113336618,142,142,142,142,10527
+20250328,141500,111841784,142,142,142,142,4
+20250328,141400,111841216,142,142,142,142,1
+20250328,141300,111841074,142,142,142,142,2103
+20250328,141200,111542448,142,142,142,142,0
+20250328,141100,111542448,142,141,142,141,1417
+20250328,141000,111341235,141,141,141,141,0
+20250328,140900,111341235,141,141,141,141,0
+20250328,140800,111341235,141,141,141,141,1029
+20250328,140700,111196146,141,141,141,141,0
+20250328,140600,111196146,141,142,142,141,8
+20250328,140500,111195014,141,141,141,141,0
+20250328,140400,111195014,141,141,141,141,0
+20250328,140300,111195014,141,141,141,141,6601
+20250328,140200,110264273,141,141,141,141,0
+20250328,140100,110264273,141,141,141,141,0
+20250328,140000,110264273,141,141,141,141,1
+20250328,135900,110264132,142,142,142,142,11
+20250328,135800,110262570,142,142,142,141,23
+20250328,135700,110259305,142,141,142,141,709
+20250328,135600,110159127,141,141,141,141,108
+20250328,135500,110143899,141,142,142,141,2
+20250328,135400,110143616,142,142,142,142,292
+20250328,135300,110102152,142,142,142,141,10753
+20250328,135200,108575227,142,142,142,142,200
+20250328,135100,108546827,141,141,141,141,0
+20250328,135000,108546827,141,141,141,141,1
+20250328,134900,108546686,141,142,142,141,14002
+20250328,134800,106559021,143,143,143,143,101
+20250328,134700,106544578,142,142,142,142,2
+20250328,134600,106544294,142,142,142,142,0
+20250328,134500,106544294,142,142,142,142,0
+20250328,134400,106544294,142,142,142,142,0
+20250328,134300,106544294,142,143,143,142,2
+20250328,134200,106544009,143,143,143,143,0
+20250328,134100,106544009,143,143,143,143,0
+20250328,134000,106544009,143,142,143,142,3
+20250328,133900,106543581,143,143,143,143,8
+20250328,133800,106542437,143,142,143,142,925
+20250328,133700,106411086,142,142,142,142,500
+20250328,133600,106340086,142,142,142,142,7
+20250328,133500,106339092,142,143,143,142,2521
+20250328,133400,105981109,142,143,143,142,2
+20250328,133300,105980824,142,142,142,142,2
+20250328,133200,105980540,143,143,143,143,0
+20250328,133100,105980540,143,143,143,143,1
+20250328,133000,105980397,142,142,142,142,1
+20250328,132900,105980255,143,143,143,143,17
+20250328,132800,105977824,142,142,142,142,0
+20250328,132700,105977824,142,143,143,142,5
+20250328,132600,105977110,142,142,142,142,2
+20250328,132500,105976826,143,142,143,142,2
+20250328,132400,105976541,143,142,143,142,3
+20250328,132300,105976114,142,142,142,142,1500
+20250328,132200,105763114,143,142,143,142,11
+20250328,132100,105761542,143,143,143,143,3
+20250328,132000,105761113,142,142,142,142,50000
+20250328,131900,98661113,142,143,143,142,63
+20250328,131800,98652106,143,143,143,143,0
+20250328,131700,98652106,143,143,143,143,182
+20250328,131600,98626080,143,143,143,143,175
+20250328,131500,98601055,142,142,142,142,0
+20250328,131400,98601055,142,142,142,142,2
+20250328,131300,98600771,142,142,142,142,4
+20250328,131200,98600203,142,143,143,142,2
+20250328,131100,98599918,143,142,143,142,103
+20250328,131000,98585192,142,142,143,142,7
+20250328,130900,98584194,142,142,142,142,1
+20250328,130800,98584052,142,143,143,142,10
+20250328,130700,98582627,143,143,143,143,0
+20250328,130600,98582627,143,143,143,143,0
+20250328,130500,98582627,143,143,143,143,108
+20250328,130400,98567183,143,143,143,143,22
+20250328,130300,98564037,143,143,143,143,10
+20250328,130200,98562607,142,142,142,142,0
+20250328,130100,98562607,142,142,142,142,0
+20250328,130000,98562607,142,142,142,142,1000
+20250328,125900,98420607,142,142,142,142,0
+20250328,125800,98420607,142,142,142,142,0
+20250328,125700,98420607,142,142,142,142,2
+20250328,125600,98420323,142,142,142,142,0
+20250328,125500,98420323,142,142,142,142,0
+20250328,125400,98420323,142,143,143,142,2414
+20250328,125300,98077335,143,143,143,143,4
+20250328,125200,98076763,143,142,143,142,13156
+20250328,125100,96195456,143,143,143,143,0
+20250328,125000,96195456,143,143,143,143,0
+20250328,124900,96195456,143,143,143,143,0
+20250328,124800,96195456,143,143,143,143,0
+20250328,124700,96195456,143,143,143,143,15000
+20250328,124600,94050456,142,143,143,142,80
+20250328,124500,94039089,143,143,143,143,1000
+20250328,124400,93896089,142,142,142,142,100000
+20250328,124300,79696089,142,143,143,142,29365
+20250328,124200,75496895,142,142,142,142,20
+20250328,124100,75494055,143,143,143,143,0
+20250328,124000,75494055,143,143,143,143,0
+20250328,123900,75494055,143,143,143,143,125
+20250328,123800,75476180,143,143,143,143,0
+20250328,123700,75476180,143,143,143,143,0
+20250328,123600,75476180,143,143,143,143,0
+20250328,123500,75476180,143,143,143,143,68
+20250328,123400,75466456,143,143,143,143,0
+20250328,123300,75466456,143,143,143,143,0
+20250328,123200,75466456,143,143,143,143,0
+20250328,123100,75466456,143,143,143,143,199
+20250328,123000,75437999,143,143,143,142,8
+20250328,122900,75436856,143,143,143,143,20
+20250328,122800,75433996,143,143,143,143,100
+20250328,122700,75419696,143,143,143,143,100
+20250328,122600,75405396,143,143,143,143,8
+20250328,122500,75404252,143,142,143,142,79001
+20250328,122400,64186109,142,142,142,142,1
+20250328,122300,64185967,143,143,143,143,20
+20250328,122200,64183107,143,143,143,143,47
+20250328,122100,64176386,143,143,143,143,50
+20250328,122000,64169236,143,143,143,143,9
+20250328,121900,64167949,143,143,143,143,3
+20250328,121800,64167520,143,143,143,143,2
+20250328,121700,64167234,142,143,143,142,42
+20250328,121600,64161258,143,143,143,143,4000
+20250328,121500,63589258,143,143,143,143,0
+20250328,121400,63589258,143,143,143,143,104
+20250328,121300,63574386,143,143,143,143,0
+20250328,121200,63574386,143,143,143,143,5
+20250328,121100,63573671,143,143,143,143,3000
+20250328,121000,63144671,143,143,143,143,1000
+20250328,120900,63001671,143,143,143,143,0
+20250328,120800,63001671,143,143,143,143,121
+20250328,120700,62984368,142,142,142,142,0
+20250328,120600,62984368,142,142,142,142,120
+20250328,120500,62967328,143,143,143,143,0
+20250328,120400,62967328,143,142,143,142,101
+20250328,120300,62952985,142,142,142,142,0
+20250328,120200,62952985,142,142,142,142,0
+20250328,120100,62952985,142,143,143,142,8
+20250328,120000,62951845,143,143,143,143,0
+20250328,115900,62951845,143,143,143,143,4
+20250328,115800,62951273,143,143,143,143,0
+20250328,115700,62951273,143,143,143,143,0
+20250328,115600,62951273,143,143,143,143,0
+20250328,115500,62951273,143,143,143,143,0
+20250328,115400,62951273,143,143,143,143,100
+20250328,115300,62936973,143,142,143,142,1001
+20250328,115200,62793831,143,142,143,142,3
+20250328,115100,62793404,143,142,143,142,1056
+20250328,115000,62643450,142,142,142,142,3
+20250328,114900,62643024,142,142,142,142,0
+20250328,114800,62643024,142,142,142,142,32680
+20250328,114700,58002464,143,143,143,143,0
+20250328,114600,58002464,143,143,143,143,0
+20250328,114500,58002464,143,143,143,143,64
+20250328,114400,57993312,142,142,142,142,0
+20250328,114300,57993312,142,142,142,142,0
+20250328,114200,57993312,142,143,143,142,12
+20250328,114100,57991597,142,143,143,142,5
+20250328,114000,57990884,142,142,143,142,28
+20250328,113900,57986886,142,143,143,142,8
+20250328,113800,57985744,143,143,143,143,8
+20250328,113700,57984600,143,143,143,143,10
+20250328,113600,57983170,143,142,143,142,68872
+20250328,113500,48203285,142,142,142,142,8
+20250328,113400,48202149,143,143,143,143,2
+20250328,113300,48201863,143,143,143,142,74
+20250328,113200,48191284,143,143,143,143,2
+20250328,113100,48190998,142,142,142,142,0
+20250328,113000,48190998,142,142,143,142,342
+20250328,112900,48142433,142,142,142,142,46306
+20250328,112800,41566981,142,142,142,142,0
+20250328,112700,41566981,142,141,142,141,2021
+20250328,112600,41280009,141,141,141,141,0
+20250328,112500,41280009,141,141,141,141,0
+20250328,112400,41280009,141,142,142,141,1001
+20250328,112300,41138867,142,142,142,142,10
+20250328,112200,41137447,141,142,142,141,2
+20250328,112100,41137164,141,142,142,141,2
+20250328,112000,41136881,141,142,142,141,100
+20250328,111900,41122682,142,142,142,142,12
+20250328,111800,41120978,142,142,142,141,52
+20250328,111700,41113595,141,142,142,141,113
+20250328,111600,41097550,141,142,142,141,6
+20250328,111500,41096701,141,142,142,141,4
+20250328,111400,41096134,142,142,142,142,5
+20250328,111300,41095424,141,142,142,141,2
+20250328,111200,41095141,141,142,142,141,37
+20250328,111100,41089921,142,143,143,142,96247
+20250328,111000,27422846,142,143,143,142,9
+20250328,110900,27421565,143,143,143,143,4
+20250328,110800,27420993,142,143,143,142,40
+20250328,110700,27415278,143,143,143,142,28
+20250328,110600,27411276,142,143,143,142,9
+20250328,110500,27409992,143,142,143,142,2
+20250328,110400,27409707,143,142,143,142,302
+20250328,110300,27366822,143,143,143,143,377
+20250328,110200,27312911,142,143,143,142,2
+20250328,110100,27312626,142,142,142,142,1
+20250328,110000,27312484,143,143,143,142,618
+20250328,105900,27224420,143,143,143,143,50
+20250328,105800,27217270,143,143,143,143,10000
+20250328,105700,25787270,142,142,142,142,0
+20250328,105600,25787270,142,142,142,142,0
+20250328,105500,25787270,142,142,142,142,5
+20250328,105400,25786560,143,143,143,143,3
+20250328,105300,25786131,142,142,143,142,6
+20250328,105200,25785278,143,143,143,143,1
+20250328,105100,25785135,143,143,143,143,29
+20250328,105000,25780988,143,143,143,143,0
+20250328,104900,25780988,143,143,143,143,16
+20250328,104800,25778700,143,143,143,143,13
+20250328,104700,25776841,143,143,143,143,59
+20250328,104600,25768404,143,143,143,142,1011
+20250328,104500,25624831,143,143,143,143,2
+20250328,104400,25624545,143,143,143,143,0
+20250328,104300,25624545,143,143,143,143,30
+20250328,104200,25620255,143,143,143,143,0
+20250328,104100,25620255,143,143,143,143,58
+20250328,104000,25611961,143,143,143,143,36
+20250328,103900,25606813,143,143,143,143,37
+20250328,103800,25601522,143,143,143,143,1
+20250328,103700,25601379,143,143,143,143,0
+20250328,103600,25601379,143,143,143,143,110
+20250328,103500,25585649,143,143,143,143,10
+20250328,103400,25584219,143,142,143,142,27
+20250328,103300,25580383,142,142,142,142,0
+20250328,103200,25580383,142,142,142,142,0
+20250328,103100,25580383,142,143,143,142,132
+20250328,103000,25561539,143,143,143,143,43
+20250328,102900,25555390,143,143,143,142,29
+20250328,102800,25551244,143,143,143,142,509
+20250328,102700,25478957,143,143,143,143,15
+20250328,102600,25476812,143,143,143,143,2
+20250328,102500,25476526,143,143,143,142,35
+20250328,102400,25471522,142,143,143,142,2
+20250328,102300,25471237,143,143,143,143,1
+20250328,102200,25471094,142,143,143,142,2
+20250328,102100,25470809,143,143,143,142,3013
+20250328,102000,25039951,143,143,143,143,3
+20250328,101900,25039522,143,143,143,142,135
+20250328,101800,25020218,143,143,143,143,138
+20250328,101700,25000484,143,143,143,142,190
+20250328,101600,24973317,143,143,143,143,716
+20250328,101500,24870929,143,143,143,143,5
+20250328,101400,24870214,143,143,143,143,0
+20250328,101300,24870214,143,143,143,143,0
+20250328,101200,24870214,143,143,143,143,34
+20250328,101100,24865352,143,143,143,143,34
+20250328,101000,24860490,142,142,142,142,2000
+20250328,100900,24576490,142,142,142,142,1000
+20250328,100800,24434490,142,142,142,142,0
+20250328,100700,24434490,142,142,142,142,155
+20250328,100600,24412480,143,143,143,143,0
+20250328,100500,24412480,143,143,143,143,0
+20250328,100400,24412480,143,143,143,143,1
+20250328,100300,24412337,143,143,143,143,4
+20250328,100200,24411765,142,142,142,142,200
+20250328,100100,24383365,142,142,142,142,100
+20250328,100000,24369165,143,142,143,142,8
+20250328,095900,24368022,142,143,143,142,2110
+20250328,095800,24067792,143,142,143,142,5
+20250328,095700,24067080,143,142,143,142,1002
+20250328,095600,23924794,142,143,143,142,2
+20250328,095500,23924509,142,143,143,142,30002
+20250328,095400,19664224,142,142,142,142,1001
+20250328,095300,19522082,143,143,143,143,1
+20250328,095200,19521939,143,142,143,142,1002
+20250328,095100,19379653,142,143,143,142,1014
+20250328,095000,19234655,142,142,142,142,3000
+20250328,094900,18808655,142,142,142,142,0
+20250328,094800,18808655,142,143,143,142,7522
+20250328,094700,17733511,142,143,143,142,507
+20250328,094600,17661513,142,142,142,142,0
+20250328,094500,17661513,142,143,143,142,3
+20250328,094400,17661085,143,143,143,143,48
+20250328,094300,17654221,143,143,143,142,2023
+20250328,094200,17366942,143,143,143,142,1055
+20250328,094100,17217077,143,143,143,143,103
+20250328,094000,17202348,142,143,143,142,216
+20250328,093900,17171466,143,143,143,143,101
+20250328,093800,17157023,143,143,143,142,1405
+20250328,093700,16956110,143,142,143,142,8617
+20250328,093600,15723880,143,143,143,143,2
+20250328,093500,15723594,143,142,143,142,326
+20250328,093400,15676979,143,143,143,143,164
+20250328,093300,15653527,143,143,143,142,633
+20250328,093200,15563060,143,143,143,142,30187
+20250328,093100,11276436,143,143,143,143,269
+20250328,093000,11237969,142,143,143,142,10068
+20250328,092900,9808245,142,143,143,142,22
+20250328,092800,9805100,143,143,143,143,2800
+20250328,092700,9404700,143,143,143,142,5855
+20250328,092600,8567791,143,143,143,143,1001
+20250328,092500,8424648,143,142,143,142,1252
+20250328,092400,8245747,143,143,143,143,0
+20250328,092300,8245747,143,143,143,143,1055
+20250328,092200,8094882,143,143,143,143,1000
+20250328,092100,7951882,143,142,143,142,678
+20250328,092000,7855017,142,142,142,142,102
+20250328,091900,7840533,143,142,143,142,5
+20250328,091800,7839822,143,143,143,143,16
+20250328,091700,7837534,142,143,143,142,193
+20250328,091600,7810123,142,143,143,142,2
+20250328,091500,7809838,143,143,143,143,15000
+20250328,091400,5664838,142,143,143,142,2
+20250328,091300,5664553,142,142,142,142,0
+20250328,091200,5664553,142,142,142,142,225
+20250328,091100,5632603,142,142,143,142,439
+20250328,091000,5570261,142,142,142,142,586
+20250328,090900,5487049,142,143,143,142,2
+20250328,090800,5486764,142,142,142,142,0
+20250328,090700,5486764,142,143,143,142,305
+20250328,090600,5443450,142,142,142,142,60
+20250328,090500,5434930,142,142,143,142,37127
+20250328,090400,162875,143,143,143,143,155
+20250328,090300,140710,143,143,143,143,133
+20250328,090200,121691,142,143,143,142,102
+20250328,090100,107107,143,143,143,143,251
+20250328,090000,71214,143,143,143,143,490

004410/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
+20250328,160158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,130297937,916944,367.14,143,143,141,185,101,143,142.10,1.30,0,-35699,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.24,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,150159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,124308272,874745,350.24,143,143,141,185,101,143,142.11,1.30,0,-34356,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.23,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,140159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-2,5,-1.40,110264273,775570,310.53,143,143,141,185,101,143,142.17,1.30,0,-29026,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.21,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,130159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,98562607,693161,277.54,143,143,141,185,101,143,142.19,1.30,0,-35496,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.18,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,120159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,62952985,442866,177.32,143,143,141,185,101,143,142.15,1.30,0,-35396,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.12,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,110158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,27312626,191883,76.83,143,143,142,185,101,143,142.34,1.30,0,-35396,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.05,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,100159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,24383365,171362,68.61,143,143,142,185,101,143,142.29,1.30,0,-35396,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.05,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250328,090200,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,107107,749,0.30,143,143,143,185,101,143,143.00,1.30,0,0,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.00,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N
+20250327,160158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,35198339,246702,31.17,142,143,142,185,101,143,142.68,1.30,0,-4945,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.07,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,6,N,00,N
+20250327,150159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,28797574,201941,25.52,142,143,142,185,101,143,142.60,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.05,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,140158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,26084906,182962,23.12,142,143,142,185,101,143,142.57,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.05,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,130157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,21881324,153559,19.40,142,143,142,185,101,143,142.49,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.04,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,120159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,20558451,144262,18.23,142,143,142,185,101,143,142.51,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.04,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,110200,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,14905390,104603,13.22,142,143,142,185,101,143,142.49,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.03,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,100158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,12674105,88919,11.24,142,143,142,185,101,143,142.54,1.30,0,-532,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.02,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250327,090159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,144568,1018,0.13,142,143,142,185,101,143,142.01,1.30,0,0,146,144,143,141,140,144,141,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.00,-8.00,61.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4883611,N,N,42,N,00,N
+20250326,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-2,5,-1.38,112759952,785699,56.45,145,145,142,188,102,145,143.52,1.31,0,-18073,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.21,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4897603,N,N,42,N,00,N
+20250326,150155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-2,5,-1.38,107112414,746206,53.62,145,145,143,188,102,145,143.54,1.31,0,-7108,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.20,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,78921226,549683,39.50,145,145,143,188,102,145,143.58,1.31,0,-7108,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.15,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,130157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,67911122,472869,33.98,145,145,143,188,102,145,143.62,1.31,0,-7108,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.13,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,120158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-2,5,-1.38,37015795,257050,18.47,145,145,143,188,102,145,144.00,1.31,0,-6777,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.07,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,110158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,24372718,169025,12.14,145,145,143,188,102,145,144.20,1.31,0,-8016,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.05,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,100158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,16747496,116045,8.34,145,145,143,188,102,145,144.32,1.31,0,-10513,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.03,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250326,090157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,1990555,13728,0.99,145,145,144,188,102,145,145.00,1.31,0,-4081,147,145,144,142,141,147,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.00,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4897603,N,N,302,N,00,N
+20250325,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,2,2,1.40,201023021,1390072,56.28,143,146,143,185,101,143,144.61,1.26,0,-15423,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,543,-72.50,2.04,12,0.37,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4713365,N,N,302,N,00,N
+20250325,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,2,2,1.40,199639292,1380525,55.90,143,146,143,185,101,143,144.61,1.26,0,-19489,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,543,-72.50,2.04,12,0.37,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,1,2,0.70,190727273,1318746,53.40,143,146,143,185,101,143,144.63,1.26,0,-19489,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.35,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,130157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,1,2,0.70,147154394,1015841,41.13,143,146,143,185,101,143,144.86,1.26,0,-19489,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.27,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,120157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,2,2,1.40,141492271,976443,39.54,143,146,143,185,101,143,144.91,1.26,0,-16969,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,543,-72.50,2.04,12,0.26,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,110157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,2,2,1.40,117434453,809733,32.79,143,146,143,185,101,143,145.03,1.26,0,-16969,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,543,-72.50,2.04,12,0.22,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,100157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146,3,2,2.10,60692762,419045,16.97,143,146,143,185,101,143,144.84,1.26,0,-5476,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,547,-73.00,2.06,12,0.11,-2.00,71.00,208,20240517,-29.81,138,20250203,5.80,155,-5.81,20250107,138,5.80,20250203,208,-29.81,20240517,138,5.80,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250325,090157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,0,3,0.00,3057947,21322,0.86,143,144,143,185,101,143,143.42,1.26,0,-5448,147,144,142,139,137,146,141,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.01,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4713365,N,N,0,N,00,N
+20250324,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,3,2,2.14,350790602,2458915,345.53,140,145,140,182,98,140,142.66,1.33,0,-274690,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.66,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,150158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,4,2,2.86,346930066,2431962,341.74,140,145,140,182,98,140,142.65,1.33,0,-278495,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.65,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,3,2,2.14,334341063,2344397,329.44,140,145,140,182,98,140,142.61,1.33,0,-279307,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,536,-71.50,2.01,12,0.63,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,130158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,4,2,2.86,249490622,1753766,246.44,140,145,140,182,98,140,142.26,1.33,0,-233597,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.47,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,120158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,4,2,2.86,141096415,997166,140.12,140,144,140,182,98,140,141.50,1.33,0,-86259,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,540,-72.00,2.03,12,0.27,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,110158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,1,2,0.71,32114664,229050,32.19,140,141,140,182,98,140,140.21,1.33,0,-30941,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.06,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,100157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,1,2,0.71,24811471,176928,24.86,140,141,140,182,98,140,140.23,1.33,0,-31013,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.05,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
+20250324,090157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,0,3,0.00,4897262,34970,4.91,140,141,140,182,98,140,140.04,1.33,0,-256,142,140,140,138,138,141,139,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.01,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4985343,N,N,677,N,00,N
 20250321,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,98923269,705034,124.53,141,142,140,183,99,141,140.31,1.25,0,-12396,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.19,-2.00,71.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,N,004410,100,374 억,,4694441,N,N,677,N,00,N
 20250321,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,98301548,700603,123.75,141,142,140,183,99,141,140.31,1.25,0,-12159,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.19,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4694441,N,N,70,N,00,N
 20250321,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,92140385,656632,115.98,141,142,140,183,99,141,140.32,1.25,0,-12159,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-70.50,1.99,12,0.18,-2.00,71.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4694441,N,N,70,N,00,N

004410/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,1631286,374755559,233273898,53590044937,0.44
+20250325,1631286,374755559,236536470,54339556055,0.44
+20250324,1631286,374755559,233273898,53590044937,0.44
+20250321,1631286,374755559,228380040,52465778260,0.44
+20250320,1631286,374755559,230011326,52840533819,0.44
 20250319,1631286,374755559,230011326,52840533819,0.44
 20250318,1631286,374755559,230011326,52840533819,0.44
 20250317,1631286,374755559,228380040,52465778260,0.44

004410/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,140,141,142,139,3140804,440987064,00,0.00,N,5,-1,
 20250310,141,142,143,139,3045646,428992035,00,0.00,N,5,-1,
 20250304,142,145,146,141,2455861,351485128,00,0.00,N,5,-3,
 20250224,145,144,147,142,4250853,614080033,00,0.00,N,2,1,