Add accumulated files

006110/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,27600,28100,28450,27500,33384,927983100,00,0.00,N,5,-900,
+20250326,28500,28100,29150,28050,29822,856201650,00,0.00,N,2,300,
+20250325,28200,28500,28700,28050,25518,721843475,00,0.00,N,5,-100,
+20250324,28300,28650,28900,28050,26207,742111700,00,0.00,N,5,-300,
 20250321,28600,29100,29300,28050,41413,1186891775,00,0.00,N,5,-750,
 20250320,29350,29950,30200,29150,37267,1105427600,00,0.00,N,5,-250,
 20250319,29600,28950,30100,28950,63335,1868774800,00,0.00,N,2,400,

006110/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
+20250328,26250,-1350,5,18712,-13356,-5207,496,-355,-137,43822,5979,1742,1160,158,46,25110,19335,6949,663,513,183
+20250327,27600,-900,5,14357,-10218,-4293,399,-284,-119,25617,6017,1596,712,167,44,11260,16235,5889,313,451,163
+20250326,28500,300,2,-12501,12500,1,-359,359,0,8893,17697,3232,255,508,93,21394,5197,3231,614,149,93
+20250325,28200,-100,5,5935,-4683,-1253,168,-133,-35,17827,5202,2488,504,147,70,11892,9885,3741,336,280,106
+20250324,28300,-300,5,1156,-2842,1074,34,-81,30,15237,7782,2576,432,220,73,14081,10624,1502,398,301,43
 20250321,28600,-750,5,2589,-2475,-133,74,-71,-4,26907,11379,3108,770,327,89,24318,13854,3241,697,397,93
 20250320,29350,-250,5,2204,-3195,801,65,-94,24,24278,9711,2877,720,289,85,22074,12906,2076,655,383,61
 20250319,29600,400,2,-10309,9534,775,-308,285,24,32434,22694,8113,955,672,240,42743,13160,7338,1263,387,216

006110/min/candle-20250324.csv

@@ -0,0 +1,589 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,184700,741743800,28300,28300,28300,28300,749
+20250324,184600,741743800,28300,28300,28300,28300,0
+20250324,184500,741743800,28300,28300,28300,28300,0
+20250324,184400,741743800,28300,28300,28300,28300,0
+20250324,184300,741743800,28300,28300,28300,28300,0
+20250324,184200,741743800,28300,28300,28300,28300,0
+20250324,184100,741743800,28300,28300,28300,28300,0
+20250324,184000,741743800,28300,28300,28300,28300,0
+20250324,183900,741743800,28300,28300,28300,28300,0
+20250324,183800,741743800,28300,28300,28300,28300,0
+20250324,183700,741743800,28300,28300,28300,28300,0
+20250324,183600,741743800,28300,28300,28300,28300,0
+20250324,183500,741743800,28300,28300,28300,28300,0
+20250324,183400,741743800,28300,28300,28300,28300,0
+20250324,183300,741743800,28300,28300,28300,28300,0
+20250324,183200,741743800,28300,28300,28300,28300,0
+20250324,183100,741743800,28300,28300,28300,28300,0
+20250324,183000,741743800,28300,28300,28300,28300,0
+20250324,182900,741743800,28300,28300,28300,28300,0
+20250324,182800,741743800,28300,28300,28300,28300,0
+20250324,182700,741743800,28300,28300,28300,28300,0
+20250324,182600,741743800,28300,28300,28300,28300,0
+20250324,182500,741743800,28300,28300,28300,28300,0
+20250324,182400,741743800,28300,28300,28300,28300,0
+20250324,182300,741743800,28300,28300,28300,28300,0
+20250324,182200,741743800,28300,28300,28300,28300,0
+20250324,182100,741743800,28300,28300,28300,28300,0
+20250324,182000,741743800,28300,28300,28300,28300,0
+20250324,181900,741743800,28300,28300,28300,28300,0
+20250324,181800,741743800,28300,28300,28300,28300,0
+20250324,181700,741743800,28300,28300,28300,28300,749
+20250324,181600,741743800,28300,28300,28300,28300,0
+20250324,181500,741743800,28300,28300,28300,28300,0
+20250324,181400,741743800,28300,28300,28300,28300,0
+20250324,181300,741743800,28300,28300,28300,28300,0
+20250324,181200,741743800,28300,28300,28300,28300,0
+20250324,181100,741743800,28300,28300,28300,28300,0
+20250324,181000,741743800,28300,28300,28300,28300,0
+20250324,180900,741743800,28300,28300,28300,28300,0
+20250324,180800,741743800,28300,28300,28300,28300,0
+20250324,180700,741743800,28300,28300,28300,28300,0
+20250324,180600,741743800,28300,28300,28300,28300,0
+20250324,180500,741743800,28300,28300,28300,28300,0
+20250324,180400,741743800,28300,28300,28300,28300,0
+20250324,180300,741743800,28300,28300,28300,28300,0
+20250324,180200,741743800,28300,28300,28300,28300,0
+20250324,180100,741743800,28300,28300,28300,28300,0
+20250324,180000,741743800,28300,28300,28300,28300,0
+20250324,175900,741743800,28300,28300,28300,28300,0
+20250324,175800,741743800,28300,28300,28300,28300,0
+20250324,175700,741743800,28300,28300,28300,28300,0
+20250324,175600,741743800,28300,28300,28300,28300,0
+20250324,175500,741743800,28300,28300,28300,28300,0
+20250324,175400,741743800,28300,28300,28300,28300,0
+20250324,175300,741743800,28300,28300,28300,28300,0
+20250324,175200,741743800,28300,28300,28300,28300,0
+20250324,175100,741743800,28300,28300,28300,28300,0
+20250324,175000,741743800,28300,28300,28300,28300,0
+20250324,174900,741743800,28300,28300,28300,28300,0
+20250324,174800,741743800,28300,28300,28300,28300,0
+20250324,174700,741743800,28300,28300,28300,28300,749
+20250324,174600,741743800,28300,28300,28300,28300,0
+20250324,174500,741743800,28300,28300,28300,28300,0
+20250324,174400,741743800,28300,28300,28300,28300,0
+20250324,174300,741743800,28300,28300,28300,28300,0
+20250324,174200,741743800,28300,28300,28300,28300,0
+20250324,174100,741743800,28300,28300,28300,28300,0
+20250324,174000,741743800,28300,28300,28300,28300,0
+20250324,173900,741743800,28300,28300,28300,28300,0
+20250324,173800,741743800,28300,28300,28300,28300,0
+20250324,173700,741743800,28300,28300,28300,28300,0
+20250324,173600,741743800,28300,28300,28300,28300,0
+20250324,173500,741743800,28300,28300,28300,28300,0
+20250324,173400,741743800,28300,28300,28300,28300,0
+20250324,173300,741743800,28300,28300,28300,28300,0
+20250324,173200,741743800,28300,28300,28300,28300,0
+20250324,173100,741743800,28300,28300,28300,28300,0
+20250324,173000,741743800,28300,28300,28300,28300,0
+20250324,172900,741743800,28300,28300,28300,28300,0
+20250324,172800,741743800,28300,28300,28300,28300,0
+20250324,172700,741743800,28300,28300,28300,28300,0
+20250324,172600,741743800,28300,28300,28300,28300,0
+20250324,172500,741743800,28300,28300,28300,28300,0
+20250324,172400,741743800,28300,28300,28300,28300,0
+20250324,172300,741743800,28300,28300,28300,28300,0
+20250324,172200,741743800,28300,28300,28300,28300,0
+20250324,172100,741743800,28300,28300,28300,28300,0
+20250324,172000,741743800,28300,28300,28300,28300,0
+20250324,171900,741743800,28300,28300,28300,28300,0
+20250324,171800,741743800,28300,28300,28300,28300,0
+20250324,171700,741743800,28300,28300,28300,28300,749
+20250324,171600,741743800,28300,28300,28300,28300,0
+20250324,171500,741743800,28300,28300,28300,28300,0
+20250324,171400,741743800,28300,28300,28300,28300,0
+20250324,171300,741743800,28300,28300,28300,28300,0
+20250324,171200,741743800,28300,28300,28300,28300,0
+20250324,171100,741743800,28300,28300,28300,28300,0
+20250324,171000,741743800,28300,28300,28300,28300,0
+20250324,170900,741743800,28300,28300,28300,28300,0
+20250324,170800,741743800,28300,28300,28300,28300,0
+20250324,170700,741743800,28300,28300,28300,28300,0
+20250324,170600,741743800,28300,28300,28300,28300,0
+20250324,170500,741743800,28300,28300,28300,28300,0
+20250324,170400,741743800,28300,28300,28300,28300,0
+20250324,170300,741743800,28300,28300,28300,28300,0
+20250324,170200,741743800,28300,28300,28300,28300,0
+20250324,170100,741743800,28300,28300,28300,28300,0
+20250324,170000,741743800,28300,28300,28300,28300,0
+20250324,165900,741743800,28300,28300,28300,28300,0
+20250324,165800,741743800,28300,28300,28300,28300,0
+20250324,165700,741743800,28300,28300,28300,28300,0
+20250324,165600,741743800,28300,28300,28300,28300,0
+20250324,165500,741743800,28300,28300,28300,28300,0
+20250324,165400,741743800,28300,28300,28300,28300,0
+20250324,165300,741743800,28300,28300,28300,28300,0
+20250324,165200,741743800,28300,28300,28300,28300,0
+20250324,165100,741743800,28300,28300,28300,28300,0
+20250324,165000,741743800,28300,28300,28300,28300,0
+20250324,164900,741743800,28300,28300,28300,28300,0
+20250324,164800,741743800,28300,28300,28300,28300,0
+20250324,164700,741743800,28300,28300,28300,28300,749
+20250324,164600,741743800,28300,28300,28300,28300,0
+20250324,164500,741743800,28300,28300,28300,28300,0
+20250324,164400,741743800,28300,28300,28300,28300,0
+20250324,164300,741743800,28300,28300,28300,28300,0
+20250324,164200,741743800,28300,28300,28300,28300,0
+20250324,164100,741743800,28300,28300,28300,28300,0
+20250324,164000,741743800,28300,28300,28300,28300,0
+20250324,163900,741743800,28300,28300,28300,28300,0
+20250324,163800,741743800,28300,28300,28300,28300,0
+20250324,163700,741743800,28300,28300,28300,28300,0
+20250324,163600,741743800,28300,28300,28300,28300,0
+20250324,163500,741743800,28300,28300,28300,28300,0
+20250324,163400,741743800,28300,28300,28300,28300,0
+20250324,163300,741743800,28300,28300,28300,28300,0
+20250324,163200,741743800,28300,28300,28300,28300,0
+20250324,163100,741743800,28300,28300,28300,28300,0
+20250324,163000,741743800,28300,28300,28300,28300,0
+20250324,162900,741743800,28300,28300,28300,28300,0
+20250324,162800,741743800,28300,28300,28300,28300,0
+20250324,162700,741743800,28300,28300,28300,28300,0
+20250324,162600,741743800,28300,28300,28300,28300,0
+20250324,162500,741743800,28300,28300,28300,28300,0
+20250324,162400,741743800,28300,28300,28300,28300,0
+20250324,162300,741743800,28300,28300,28300,28300,0
+20250324,162200,741743800,28300,28300,28300,28300,0
+20250324,162100,741743800,28300,28300,28300,28300,0
+20250324,162000,741743800,28300,28300,28300,28300,0
+20250324,161900,741743800,28300,28300,28300,28300,0
+20250324,161800,741743800,28300,28300,28300,28300,0
+20250324,161700,741743800,28300,28300,28300,28300,749
+20250324,161600,741743800,28300,28300,28300,28300,0
+20250324,161500,741743800,28300,28300,28300,28300,0
+20250324,161400,741743800,28300,28300,28300,28300,0
+20250324,161300,741743800,28300,28300,28300,28300,0
+20250324,161200,741743800,28300,28300,28300,28300,0
+20250324,161100,741743800,28300,28300,28300,28300,0
+20250324,161000,741743800,28300,28300,28300,28300,0
+20250324,160900,741743800,28300,28300,28300,28300,0
+20250324,160800,741743800,28300,28300,28300,28300,0
+20250324,160700,741743800,28300,28300,28300,28300,0
+20250324,160600,741743800,28300,28300,28300,28300,0
+20250324,160500,741743800,28300,28300,28300,28300,0
+20250324,160400,741743800,28300,28300,28300,28300,0
+20250324,160300,741743800,28300,28300,28300,28300,0
+20250324,160200,741743800,28300,28300,28300,28300,0
+20250324,160100,741743800,28300,28300,28300,28300,0
+20250324,160000,741743800,28300,28300,28300,28300,0
+20250324,155900,741743800,28300,28300,28300,28300,0
+20250324,155800,741743800,28300,28300,28300,28300,0
+20250324,155700,741743800,28300,28300,28300,28300,0
+20250324,155600,741743800,28300,28300,28300,28300,0
+20250324,155500,741743800,28300,28300,28300,28300,0
+20250324,155400,741743800,28300,28300,28300,28300,0
+20250324,155300,741743800,28300,28300,28300,28300,0
+20250324,155200,741743800,28300,28300,28300,28300,0
+20250324,155100,741743800,28300,28300,28300,28300,0
+20250324,155000,741743800,28300,28300,28300,28300,0
+20250324,154900,741743800,28300,28300,28300,28300,0
+20250324,154800,741743800,28300,28300,28300,28300,0
+20250324,154700,741743800,28300,28300,28300,28300,749
+20250324,154600,741743800,28300,28300,28300,28300,0
+20250324,154500,741743800,28300,28300,28300,28300,0
+20250324,154400,741743800,28300,28300,28300,28300,0
+20250324,154300,741743800,28300,28300,28300,28300,0
+20250324,154200,741743800,28300,28300,28300,28300,0
+20250324,154100,741743800,28300,28300,28300,28300,0
+20250324,154000,741743800,28300,28300,28300,28300,0
+20250324,153900,741743800,28300,28300,28300,28300,0
+20250324,153800,741743800,28300,28300,28300,28300,0
+20250324,153700,741743800,28300,28300,28300,28300,0
+20250324,153600,741743800,28300,28300,28300,28300,0
+20250324,153500,741743800,28300,28300,28300,28300,0
+20250324,153400,741743800,28300,28300,28300,28300,0
+20250324,153300,741743800,28300,28300,28300,28300,0
+20250324,153200,741743800,28300,28300,28300,28300,0
+20250324,153100,741743800,28300,28300,28300,28300,0
+20250324,153000,741743800,28300,28300,28300,28300,749
+20250324,152900,720547100,28250,28250,28250,28250,0
+20250324,152800,720547100,28250,28250,28250,28250,0
+20250324,152700,720547100,28250,28250,28250,28250,0
+20250324,152600,720547100,28250,28250,28250,28250,0
+20250324,152500,720547100,28250,28250,28250,28250,0
+20250324,152400,720547100,28250,28250,28250,28250,0
+20250324,152300,720547100,28250,28250,28250,28250,0
+20250324,152200,720547100,28250,28250,28250,28250,0
+20250324,152100,720547100,28250,28250,28250,28250,0
+20250324,152000,720547100,28250,28250,28250,28250,0
+20250324,151900,720547100,28250,28300,28350,28250,254
+20250324,151800,713352300,28300,28300,28300,28300,59
+20250324,151700,711682600,28300,28300,28300,28300,1
+20250324,151600,711654300,28300,28300,28300,28300,0
+20250324,151500,711654300,28300,28350,28350,28300,98
+20250324,151400,708880850,28350,28300,28350,28300,370
+20250324,151300,698409350,28300,28300,28300,28300,125
+20250324,151200,694871850,28300,28300,28350,28300,75
+20250324,151100,692749300,28300,28300,28300,28300,2
+20250324,151000,692692700,28350,28300,28350,28300,30
+20250324,150900,691843650,28300,28300,28300,28300,13
+20250324,150800,691475750,28300,28300,28350,28300,64
+20250324,150700,689664350,28300,28300,28300,28300,20
+20250324,150600,689098350,28350,28350,28350,28350,44
+20250324,150500,687850950,28300,28300,28300,28300,1
+20250324,150400,687822650,28300,28350,28350,28300,12
+20250324,150300,687483000,28350,28300,28350,28300,51
+20250324,150200,686038100,28350,28350,28350,28350,1
+20250324,150100,686009750,28350,28350,28350,28350,0
+20250324,150000,686009750,28350,28350,28350,28350,0
+20250324,145900,686009750,28350,28350,28350,28350,1
+20250324,145800,685981400,28350,28350,28350,28350,0
+20250324,145700,685981400,28350,28300,28350,28300,295
+20250324,145600,677632850,28350,28350,28350,28350,12
+20250324,145500,677292650,28350,28350,28350,28350,2
+20250324,145400,677235950,28350,28350,28350,28350,0
+20250324,145300,677235950,28350,28400,28400,28350,92
+20250324,145200,674627700,28350,28350,28350,28350,110
+20250324,145100,671509200,28350,28400,28400,28350,3
+20250324,145000,671424100,28350,28350,28350,28350,13
+20250324,144900,671055550,28350,28400,28400,28350,2
+20250324,144800,670998800,28350,28350,28350,28350,51
+20250324,144700,669552950,28400,28400,28400,28400,1
+20250324,144600,669524550,28400,28350,28400,28350,3
+20250324,144500,669439450,28400,28400,28400,28400,0
+20250324,144400,669439450,28400,28350,28400,28350,125
+20250324,144300,665895600,28350,28350,28350,28350,1
+20250324,144200,665867250,28400,28400,28400,28400,1
+20250324,144100,665838850,28400,28400,28400,28400,0
+20250324,144000,665838850,28400,28400,28400,28400,1
+20250324,143900,665810450,28400,28400,28400,28400,10
+20250324,143800,665526450,28400,28450,28450,28400,2
+20250324,143700,665469600,28450,28450,28450,28450,0
+20250324,143600,665469600,28450,28450,28450,28450,1
+20250324,143500,665441150,28350,28400,28400,28350,20
+20250324,143400,664874100,28400,28400,28400,28400,1
+20250324,143300,664845700,28450,28450,28450,28450,0
+20250324,143200,664845700,28450,28450,28450,28450,3
+20250324,143100,664760350,28350,28350,28350,28350,0
+20250324,143000,664760350,28350,28350,28350,28350,1
+20250324,142900,664732000,28450,28450,28450,28400,22
+20250324,142800,664106150,28450,28350,28450,28350,27
+20250324,142700,663340500,28550,28550,28550,28550,0
+20250324,142600,663340500,28550,28550,28550,28550,0
+20250324,142500,663340500,28550,28550,28550,28550,0
+20250324,142400,663340500,28550,28450,28550,28450,412
+20250324,142300,651589350,28400,28400,28400,28400,3
+20250324,142200,651504150,28400,28400,28400,28400,0
+20250324,142100,651504150,28400,28400,28400,28400,25
+20250324,142000,650794150,28400,28400,28400,28400,147
+20250324,141900,646619350,28300,28350,28350,28300,4
+20250324,141800,646506000,28350,28350,28350,28350,0
+20250324,141700,646506000,28350,28350,28350,28350,2
+20250324,141600,646449300,28350,28300,28350,28250,234
+20250324,141500,639834450,28300,28300,28300,28300,107
+20250324,141400,636806350,28350,28350,28350,28350,0
+20250324,141300,636806350,28350,28350,28350,28350,22
+20250324,141200,636182650,28350,28350,28350,28350,65
+20250324,141100,634339900,28300,28350,28350,28300,11
+20250324,141000,634028100,28300,28300,28300,28300,1
+20250324,140900,633999800,28300,28300,28300,28300,2
+20250324,140800,633943200,28300,28300,28300,28300,1
+20250324,140700,633914900,28350,28350,28350,28350,6
+20250324,140600,633744800,28300,28300,28300,28300,27
+20250324,140500,632980700,28300,28300,28300,28300,1
+20250324,140400,632952400,28300,28300,28300,28300,1
+20250324,140300,632924100,28300,28300,28300,28300,0
+20250324,140200,632924100,28300,28300,28300,28300,1
+20250324,140100,632895800,28350,28350,28350,28350,1
+20250324,140000,632867450,28300,28300,28300,28300,0
+20250324,135900,632867450,28300,28350,28350,28300,2
+20250324,135800,632810800,28350,28350,28350,28350,1
+20250324,135700,632782450,28350,28350,28350,28350,1
+20250324,135600,632754100,28350,28300,28350,28300,2
+20250324,135500,632697450,28350,28250,28350,28250,2
+20250324,135400,632640850,28350,28350,28350,28350,0
+20250324,135300,632640850,28350,28350,28350,28350,5
+20250324,135200,632499100,28350,28350,28350,28300,30
+20250324,135100,631648650,28350,28350,28350,28350,7
+20250324,135000,631450200,28350,28350,28350,28300,29
+20250324,134900,630628600,28350,28300,28350,28300,140
+20250324,134800,626666200,28400,28400,28400,28400,2
+20250324,134700,626609400,28300,28300,28300,28300,10
+20250324,134600,626326400,28300,28400,28400,28300,63
+20250324,134500,624540750,28350,28300,28400,28300,259
+20250324,134400,617203050,28300,28250,28300,28250,43
+20250324,134300,615986200,28250,28250,28250,28250,0
+20250324,134200,615986200,28250,28250,28250,28250,0
+20250324,134100,615986200,28250,28300,28300,28250,36
+20250324,134000,614968550,28300,28250,28300,28250,289
+20250324,133900,606804250,28350,28350,28350,28350,0
+20250324,133800,606804250,28350,28250,28350,28250,11
+20250324,133700,606492550,28250,28250,28250,28250,10
+20250324,133600,606210050,28300,28300,28300,28300,1
+20250324,133500,606181750,28350,28350,28350,28350,0
+20250324,133400,606181750,28350,28350,28350,28350,2
+20250324,133300,606125050,28350,28300,28350,28300,108
+20250324,133200,603066150,28300,28300,28300,28300,336
+20250324,133100,593557350,28350,28300,28350,28300,6
+20250324,133000,593387300,28350,28350,28350,28300,233
+20250324,132900,586790100,28300,28300,28300,28300,3
+20250324,132800,586705200,28350,28350,28350,28350,7
+20250324,132700,586506750,28350,28350,28350,28350,6
+20250324,132600,586336650,28350,28350,28350,28350,5
+20250324,132500,586194900,28350,28350,28350,28350,2
+20250324,132400,586138200,28350,28300,28400,28300,191
+20250324,132300,580727300,28300,28300,28300,28300,6
+20250324,132200,580557500,28300,28300,28350,28300,186
+20250324,132100,575293100,28300,28350,28350,28300,14
+20250324,132000,574896250,28300,28350,28350,28300,238
+20250324,131900,568149900,28350,28350,28350,28350,0
+20250324,131800,568149900,28350,28350,28350,28350,1
+20250324,131700,568121550,28400,28400,28400,28400,0
+20250324,131600,568121550,28400,28400,28400,28400,0
+20250324,131500,568121550,28400,28400,28400,28400,0
+20250324,131400,568121550,28400,28400,28400,28400,0
+20250324,131300,568121550,28400,28400,28400,28400,0
+20250324,131200,568121550,28400,28400,28400,28400,1
+20250324,131100,568093150,28400,28400,28400,28400,0
+20250324,131000,568093150,28400,28400,28400,28400,0
+20250324,130900,568093150,28400,28400,28400,28400,0
+20250324,130800,568093150,28400,28400,28400,28400,15
+20250324,130700,567667150,28450,28450,28450,28450,0
+20250324,130600,567667150,28450,28450,28450,28450,1
+20250324,130500,567638700,28450,28450,28450,28450,0
+20250324,130400,567638700,28450,28450,28450,28450,1
+20250324,130300,567610250,28500,28500,28500,28500,0
+20250324,130200,567610250,28500,28500,28500,28500,0
+20250324,130100,567610250,28500,28450,28500,28450,14
+20250324,130000,567211300,28450,28450,28450,28450,4
+20250324,125900,567097500,28300,28300,28300,28300,0
+20250324,125800,567097500,28300,28300,28300,28300,0
+20250324,125700,567097500,28300,28300,28300,28300,1
+20250324,125600,567069200,28450,28400,28450,28350,399
+20250324,125500,555739900,28400,28400,28400,28400,8
+20250324,125400,555512700,28400,28400,28400,28400,0
+20250324,125300,555512700,28400,28400,28400,28400,0
+20250324,125200,555512700,28400,28400,28400,28400,13
+20250324,125100,555143500,28450,28400,28450,28400,49
+20250324,125000,553749750,28400,28400,28400,28400,13
+20250324,124900,553380550,28400,28400,28400,28400,0
+20250324,124800,553380550,28400,28400,28400,28400,20
+20250324,124700,552812550,28300,28350,28350,28300,4
+20250324,124600,552699200,28250,28250,28250,28250,0
+20250324,124500,552699200,28250,28300,28300,28250,81
+20250324,124400,550407200,28300,28300,28300,28300,0
+20250324,124300,550407200,28300,28300,28300,28300,0
+20250324,124200,550407200,28300,28300,28300,28300,35
+20250324,124100,549416700,28300,28300,28300,28300,0
+20250324,124000,549416700,28300,28300,28300,28300,0
+20250324,123900,549416700,28300,28300,28300,28300,0
+20250324,123800,549416700,28300,28300,28300,28300,0
+20250324,123700,549416700,28300,28300,28300,28300,1
+20250324,123600,549388400,28350,28350,28350,28350,13
+20250324,123500,549019850,28400,28400,28400,28400,0
+20250324,123400,549019850,28400,28350,28400,28350,4
+20250324,123300,548906300,28250,28250,28250,28250,0
+20250324,123200,548906300,28250,28250,28250,28250,22
+20250324,123100,548284800,28400,28400,28400,28400,0
+20250324,123000,548284800,28400,28300,28400,28300,964
+20250324,122900,521002800,28350,28300,28350,28300,14
+20250324,122800,520606550,28350,28350,28350,28350,45
+20250324,122700,519330800,28350,28350,28350,28350,1
+20250324,122600,519302450,28400,28400,28400,28400,0
+20250324,122500,519302450,28400,28400,28400,28400,0
+20250324,122400,519302450,28400,28400,28400,28400,0
+20250324,122300,519302450,28400,28400,28400,28400,0
+20250324,122200,519302450,28400,28400,28400,28400,1
+20250324,122100,519274050,28350,28350,28350,28350,3
+20250324,122000,519189000,28350,28350,28350,28350,5
+20250324,121900,519047250,28350,28350,28350,28350,0
+20250324,121800,519047250,28350,28350,28350,28350,0
+20250324,121700,519047250,28350,28350,28350,28350,1
+20250324,121600,519018900,28350,28350,28350,28350,0
+20250324,121500,519018900,28350,28350,28350,28350,0
+20250324,121400,519018900,28350,28350,28350,28350,0
+20250324,121300,519018900,28350,28350,28350,28350,1
+20250324,121200,518990550,28350,28350,28350,28350,30
+20250324,121100,518140050,28350,28350,28350,28350,0
+20250324,121000,518140050,28350,28350,28350,28350,10
+20250324,120900,517856550,28350,28350,28350,28350,0
+20250324,120800,517856550,28350,28350,28350,28350,13
+20250324,120700,517488000,28300,28300,28300,28300,0
+20250324,120600,517488000,28300,28300,28300,28300,1
+20250324,120500,517459700,28300,28350,28350,28300,34
+20250324,120400,516496850,28350,28350,28350,28350,66
+20250324,120300,514625750,28450,28350,28450,28350,508
+20250324,120200,500221950,28450,28450,28450,28450,31
+20250324,120100,499340000,28450,28450,28450,28450,1
+20250324,120000,499311550,28350,28350,28350,28350,219
+20250324,115900,493102900,28350,28400,28400,28350,344
+20250324,115800,483350250,28400,28400,28400,28400,20
+20250324,115700,482782250,28450,28450,28450,28450,22
+20250324,115600,482156350,28450,28400,28450,28400,2
+20250324,115500,482099500,28400,28400,28400,28400,1
+20250324,115400,482071100,28400,28400,28400,28400,0
+20250324,115300,482071100,28400,28400,28400,28400,1
+20250324,115200,482042700,28400,28400,28400,28400,0
+20250324,115100,482042700,28400,28400,28400,28400,0
+20250324,115000,482042700,28400,28400,28400,28400,0
+20250324,114900,482042700,28400,28400,28400,28400,15
+20250324,114800,481616700,28400,28400,28400,28400,0
+20250324,114700,481616700,28400,28400,28400,28400,0
+20250324,114600,481616700,28400,28400,28400,28400,61
+20250324,114500,479884300,28400,28400,28400,28400,2
+20250324,114400,479827500,28450,28450,28450,28450,0
+20250324,114300,479827500,28450,28450,28450,28450,0
+20250324,114200,479827500,28450,28400,28450,28400,8
+20250324,114100,479600250,28400,28400,28400,28400,0
+20250324,114000,479600250,28400,28400,28400,28400,0
+20250324,113900,479600250,28400,28400,28400,28400,0
+20250324,113800,479600250,28400,28400,28400,28400,0
+20250324,113700,479600250,28400,28400,28400,28400,0
+20250324,113600,479600250,28400,28450,28450,28400,12
+20250324,113500,479258950,28400,28400,28400,28400,0
+20250324,113400,479258950,28400,28400,28400,28400,0
+20250324,113300,479258950,28400,28400,28400,28400,0
+20250324,113200,479258950,28400,28400,28400,28400,0
+20250324,113100,479258950,28400,28400,28400,28400,0
+20250324,113000,479258950,28400,28400,28400,28400,1
+20250324,112900,479230550,28400,28400,28400,28400,0
+20250324,112800,479230550,28400,28400,28400,28400,3
+20250324,112700,479145350,28400,28400,28400,28400,0
+20250324,112600,479145350,28400,28400,28400,28400,37
+20250324,112500,478094550,28350,28400,28400,28350,6
+20250324,112400,477924200,28400,28400,28400,28400,0
+20250324,112300,477924200,28400,28400,28400,28400,0
+20250324,112200,477924200,28400,28400,28400,28400,0
+20250324,112100,477924200,28400,28400,28400,28400,0
+20250324,112000,477924200,28400,28400,28400,28400,0
+20250324,111900,477924200,28400,28400,28400,28400,0
+20250324,111800,477924200,28400,28400,28400,28400,33
+20250324,111700,476987000,28400,28400,28400,28400,0
+20250324,111600,476987000,28400,28400,28400,28400,0
+20250324,111500,476987000,28400,28400,28400,28400,31
+20250324,111400,476106600,28400,28400,28400,28400,0
+20250324,111300,476106600,28400,28400,28400,28400,1
+20250324,111200,476078200,28400,28400,28400,28400,0
+20250324,111100,476078200,28400,28400,28400,28400,18
+20250324,111000,475567000,28450,28450,28450,28450,13
+20250324,110900,475197150,28450,28450,28450,28450,0
+20250324,110800,475197150,28450,28450,28450,28450,1
+20250324,110700,475168700,28450,28400,28450,28400,2
+20250324,110600,475111850,28350,28400,28400,28350,196
+20250324,110500,469553600,28400,28400,28400,28400,27
+20250324,110400,468786800,28400,28400,28400,28400,12
+20250324,110300,468446000,28450,28350,28450,28350,2
+20250324,110200,468389200,28450,28450,28450,28450,0
+20250324,110100,468389200,28450,28400,28450,28400,3
+20250324,110000,468303950,28400,28400,28400,28400,34
+20250324,105900,467338350,28400,28400,28400,28400,0
+20250324,105800,467338350,28400,28400,28400,28400,0
+20250324,105700,467338350,28400,28400,28400,28400,0
+20250324,105600,467338350,28400,28400,28400,28400,2
+20250324,105500,467281550,28400,28400,28400,28400,3
+20250324,105400,467196350,28400,28400,28400,28350,148
+20250324,105300,462999950,28350,28400,28400,28350,195
+20250324,105200,457466450,28400,28400,28400,28400,1
+20250324,105100,457438050,28450,28450,28450,28450,1
+20250324,105000,457409600,28450,28500,28500,28450,21
+20250324,104900,456811150,28500,28450,28500,28450,18
+20250324,104800,456298600,28450,28450,28450,28450,0
+20250324,104700,456298600,28450,28400,28450,28400,12
+20250324,104600,455957300,28400,28400,28400,28400,0
+20250324,104500,455957300,28400,28400,28400,28400,1
+20250324,104400,455928900,28500,28500,28500,28500,2
+20250324,104300,455871900,28400,28500,28500,28400,2
+20250324,104200,455815000,28500,28500,28500,28500,0
+20250324,104100,455815000,28500,28500,28500,28500,0
+20250324,104000,455815000,28500,28450,28550,28450,56
+20250324,103900,454217800,28450,28450,28450,28450,12
+20250324,103800,453876400,28450,28450,28450,28450,6
+20250324,103700,453705700,28300,28500,28500,28300,157
+20250324,103600,449254400,28450,28500,28500,28400,16
+20250324,103500,448799450,28500,28500,28500,28500,0
+20250324,103400,448799450,28500,28500,28500,28500,12
+20250324,103300,448457450,28500,28500,28500,28500,1
+20250324,103200,448428950,28500,28500,28500,28500,0
+20250324,103100,448428950,28500,28500,28500,28500,0
+20250324,103000,448428950,28500,28500,28500,28500,40
+20250324,102900,447288950,28550,28550,28550,28400,56
+20250324,102800,445696900,28500,28500,28500,28500,2
+20250324,102700,445639900,28500,28400,28500,28400,66
+20250324,102600,443759700,28450,28450,28450,28450,0
+20250324,102500,443759700,28450,28400,28450,28400,32
+20250324,102400,442849600,28450,28350,28500,28350,15
+20250324,102300,442422650,28300,28300,28300,28300,0
+20250324,102200,442422650,28300,28300,28300,28300,0
+20250324,102100,442422650,28300,28300,28300,28300,4
+20250324,102000,442309450,28450,28400,28450,28350,161
+20250324,101900,437736550,28300,28300,28300,28300,2
+20250324,101800,437679950,28350,28350,28350,28350,36
+20250324,101700,436659350,28300,28250,28350,28250,83
+20250324,101600,434310550,28250,28350,28350,28250,12
+20250324,101500,433970550,28300,28300,28300,28300,13
+20250324,101400,433602650,28350,28150,28350,28150,109
+20250324,101300,430517400,28300,28250,28300,28250,4
+20250324,101200,430404300,28250,28250,28250,28250,44
+20250324,101100,429161300,28150,28250,28250,28150,8
+20250324,101000,428935500,28200,28250,28250,28200,48
+20250324,100900,427581400,28200,28200,28250,28200,704
+20250324,100800,407728100,28250,28250,28250,28250,14
+20250324,100700,407332600,28250,28200,28250,28200,11
+20250324,100600,407022350,28250,28250,28250,28200,18
+20250324,100500,406513900,28250,28250,28250,28250,2
+20250324,100400,406457400,28250,28250,28250,28250,1
+20250324,100300,406429150,28300,28300,28300,28300,3
+20250324,100200,406344250,28250,28250,28250,28250,15
+20250324,100100,405920500,28300,28300,28300,28300,3
+20250324,100000,405835600,28300,28300,28300,28300,54
+20250324,095900,404307400,28300,28300,28300,28300,0
+20250324,095800,404307400,28300,28150,28300,28150,267
+20250324,095700,396758300,28150,28200,28200,28150,39
+20250324,095600,395659000,28200,28350,28350,28200,334
+20250324,095500,386224250,28350,28350,28350,28350,6
+20250324,095400,386054150,28450,28450,28450,28450,0
+20250324,095300,386054150,28450,28350,28450,28300,218
+20250324,095200,379876750,28300,28300,28300,28250,32
+20250324,095100,378972000,28300,28300,28300,28300,9
+20250324,095000,378717300,28250,28300,28300,28250,16
+20250324,094900,378264600,28300,28300,28300,28300,292
+20250324,094800,370001000,28300,28300,28300,28250,19
+20250324,094700,369463650,28300,28300,28300,28300,0
+20250324,094600,369463650,28300,28300,28300,28300,0
+20250324,094500,369463650,28300,28300,28300,28300,4
+20250324,094400,369350450,28300,28300,28300,28300,0
+20250324,094300,369350450,28300,28300,28300,28300,10
+20250324,094200,369067450,28250,28300,28300,28250,3
+20250324,094100,368982650,28350,28350,28350,28200,11
+20250324,094000,368671650,28300,28350,28350,28300,42
+20250324,093900,367482950,28200,28200,28200,28200,13
+20250324,093800,367116350,28200,28050,28200,28050,2663
+20250324,093700,292161800,28100,28100,28100,28050,197
+20250324,093600,286632450,28150,28150,28150,28100,146
+20250324,093500,282527350,28150,28150,28150,28150,27
+20250324,093400,281767300,28150,28150,28150,28150,13
+20250324,093300,281401350,28200,28200,28200,28200,3
+20250324,093200,281316750,28200,28250,28250,28200,5
+20250324,093100,281175700,28250,28250,28250,28150,19
+20250324,093000,280639500,28050,28300,28300,28050,442
+20250324,092900,268222300,28250,28200,28250,28200,100
+20250324,092800,265398350,28250,28200,28250,28100,59
+20250324,092700,263734250,28200,28200,28200,28200,1
+20250324,092600,263706050,28200,28150,28200,28100,400
+20250324,092500,252443650,28150,28150,28150,28150,58
+20250324,092400,250810950,28150,28100,28150,28100,228
+20250324,092300,244399650,28050,28100,28100,28050,232
+20250324,092200,237891500,28100,28150,28150,28100,351
+20250324,092100,228025250,28150,28150,28150,28150,269
+20250324,092000,220452900,28250,28150,28250,28150,51
+20250324,091900,219013300,28150,28200,28250,28150,208
+20250324,091800,213157100,28250,28150,28250,28150,107
+20250324,091700,210144750,28250,28150,28250,28100,167
+20250324,091600,205445050,28150,28250,28250,28150,43
+20250324,091500,204232500,28250,28150,28250,28150,463
+20250324,091400,191194250,28200,28200,28200,28150,408
+20250324,091300,179698850,28200,28150,28200,28150,84
+20250324,091200,177330950,28150,28150,28150,28150,47
+20250324,091100,176007900,28150,28200,28200,28150,191
+20250324,091000,170624200,28250,28250,28300,28250,116
+20250324,090900,167344250,28250,28350,28350,28150,727
+20250324,090800,146783850,28400,28400,28400,28400,41
+20250324,090700,145619450,28350,28300,28350,28300,600
+20250324,090600,128637850,28300,28350,28350,28300,246
+20250324,090500,121675700,28300,28400,28450,28300,222
+20250324,090400,115377200,28600,28350,28600,28300,325
+20250324,090300,106105450,28650,28450,28700,28300,207
+20250324,090200,100228150,28450,28500,28500,28400,236
+20250324,090100,93510750,28500,28850,28850,28450,941
+20250324,090000,66627500,28600,28650,28900,28600,2326

006110/min/candle-20250325.csv

@@ -0,0 +1,589 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,184700,720828275,28200,28200,28200,28200,752
+20250325,184600,720828275,28200,28200,28200,28200,0
+20250325,184500,720828275,28200,28200,28200,28200,0
+20250325,184400,720828275,28200,28200,28200,28200,0
+20250325,184300,720828275,28200,28200,28200,28200,0
+20250325,184200,720828275,28200,28200,28200,28200,0
+20250325,184100,720828275,28200,28200,28200,28200,0
+20250325,184000,720828275,28200,28200,28200,28200,0
+20250325,183900,720828275,28200,28200,28200,28200,0
+20250325,183800,720828275,28200,28200,28200,28200,0
+20250325,183700,720828275,28200,28200,28200,28200,0
+20250325,183600,720828275,28200,28200,28200,28200,0
+20250325,183500,720828275,28200,28200,28200,28200,0
+20250325,183400,720828275,28200,28200,28200,28200,0
+20250325,183300,720828275,28200,28200,28200,28200,0
+20250325,183200,720828275,28200,28200,28200,28200,0
+20250325,183100,720828275,28200,28200,28200,28200,0
+20250325,183000,720828275,28200,28200,28200,28200,0
+20250325,182900,720828275,28200,28200,28200,28200,0
+20250325,182800,720828275,28200,28200,28200,28200,0
+20250325,182700,720828275,28200,28200,28200,28200,0
+20250325,182600,720828275,28200,28200,28200,28200,0
+20250325,182500,720828275,28200,28200,28200,28200,0
+20250325,182400,720828275,28200,28200,28200,28200,0
+20250325,182300,720828275,28200,28200,28200,28200,0
+20250325,182200,720828275,28200,28200,28200,28200,0
+20250325,182100,720828275,28200,28200,28200,28200,0
+20250325,182000,720828275,28200,28200,28200,28200,0
+20250325,181900,720828275,28200,28200,28200,28200,0
+20250325,181800,720828275,28200,28200,28200,28200,0
+20250325,181700,720828275,28200,28200,28200,28200,752
+20250325,181600,720828275,28200,28200,28200,28200,0
+20250325,181500,720828275,28200,28200,28200,28200,0
+20250325,181400,720828275,28200,28200,28200,28200,0
+20250325,181300,720828275,28200,28200,28200,28200,0
+20250325,181200,720828275,28200,28200,28200,28200,0
+20250325,181100,720828275,28200,28200,28200,28200,0
+20250325,181000,720828275,28200,28200,28200,28200,0
+20250325,180900,720828275,28200,28200,28200,28200,0
+20250325,180800,720828275,28200,28200,28200,28200,0
+20250325,180700,720828275,28200,28200,28200,28200,0
+20250325,180600,720828275,28200,28200,28200,28200,0
+20250325,180500,720828275,28200,28200,28200,28200,0
+20250325,180400,720828275,28200,28200,28200,28200,0
+20250325,180300,720828275,28200,28200,28200,28200,0
+20250325,180200,720828275,28200,28200,28200,28200,0
+20250325,180100,720828275,28200,28200,28200,28200,0
+20250325,180000,720828275,28200,28200,28200,28200,0
+20250325,175900,720828275,28200,28200,28200,28200,0
+20250325,175800,720828275,28200,28200,28200,28200,0
+20250325,175700,720828275,28200,28200,28200,28200,0
+20250325,175600,720828275,28200,28200,28200,28200,0
+20250325,175500,720828275,28200,28200,28200,28200,0
+20250325,175400,720828275,28200,28200,28200,28200,0
+20250325,175300,720828275,28200,28200,28200,28200,0
+20250325,175200,720828275,28200,28200,28200,28200,0
+20250325,175100,720828275,28200,28200,28200,28200,0
+20250325,175000,720828275,28200,28200,28200,28200,0
+20250325,174900,720828275,28200,28200,28200,28200,0
+20250325,174800,720828275,28200,28200,28200,28200,0
+20250325,174700,720828275,28200,28200,28200,28200,752
+20250325,174600,720828275,28200,28200,28200,28200,0
+20250325,174500,720828275,28200,28200,28200,28200,0
+20250325,174400,720828275,28200,28200,28200,28200,0
+20250325,174300,720828275,28200,28200,28200,28200,0
+20250325,174200,720828275,28200,28200,28200,28200,0
+20250325,174100,720828275,28200,28200,28200,28200,0
+20250325,174000,720828275,28200,28200,28200,28200,0
+20250325,173900,720828275,28200,28200,28200,28200,0
+20250325,173800,720828275,28200,28200,28200,28200,0
+20250325,173700,720828275,28200,28200,28200,28200,0
+20250325,173600,720828275,28200,28200,28200,28200,0
+20250325,173500,720828275,28200,28200,28200,28200,0
+20250325,173400,720828275,28200,28200,28200,28200,0
+20250325,173300,720828275,28200,28200,28200,28200,0
+20250325,173200,720828275,28200,28200,28200,28200,0
+20250325,173100,720828275,28200,28200,28200,28200,0
+20250325,173000,720828275,28200,28200,28200,28200,0
+20250325,172900,720828275,28200,28200,28200,28200,0
+20250325,172800,720828275,28200,28200,28200,28200,0
+20250325,172700,720828275,28200,28200,28200,28200,0
+20250325,172600,720828275,28200,28200,28200,28200,0
+20250325,172500,720828275,28200,28200,28200,28200,0
+20250325,172400,720828275,28200,28200,28200,28200,0
+20250325,172300,720828275,28200,28200,28200,28200,0
+20250325,172200,720828275,28200,28200,28200,28200,0
+20250325,172100,720828275,28200,28200,28200,28200,0
+20250325,172000,720828275,28200,28200,28200,28200,0
+20250325,171900,720828275,28200,28200,28200,28200,0
+20250325,171800,720828275,28200,28200,28200,28200,0
+20250325,171700,720828275,28200,28200,28200,28200,752
+20250325,171600,720828275,28200,28200,28200,28200,0
+20250325,171500,720828275,28200,28200,28200,28200,0
+20250325,171400,720828275,28200,28200,28200,28200,0
+20250325,171300,720828275,28200,28200,28200,28200,0
+20250325,171200,720828275,28200,28200,28200,28200,0
+20250325,171100,720828275,28200,28200,28200,28200,0
+20250325,171000,720828275,28200,28200,28200,28200,0
+20250325,170900,720828275,28200,28200,28200,28200,0
+20250325,170800,720828275,28200,28200,28200,28200,0
+20250325,170700,720828275,28200,28200,28200,28200,0
+20250325,170600,720828275,28200,28200,28200,28200,0
+20250325,170500,720828275,28200,28200,28200,28200,0
+20250325,170400,720828275,28200,28200,28200,28200,0
+20250325,170300,720828275,28200,28200,28200,28200,0
+20250325,170200,720828275,28200,28200,28200,28200,0
+20250325,170100,720828275,28200,28200,28200,28200,0
+20250325,170000,720828275,28200,28200,28200,28200,0
+20250325,165900,720828275,28200,28200,28200,28200,0
+20250325,165800,720828275,28200,28200,28200,28200,0
+20250325,165700,720828275,28200,28200,28200,28200,0
+20250325,165600,720828275,28200,28200,28200,28200,0
+20250325,165500,720828275,28200,28200,28200,28200,0
+20250325,165400,720828275,28200,28200,28200,28200,0
+20250325,165300,720828275,28200,28200,28200,28200,0
+20250325,165200,720828275,28200,28200,28200,28200,0
+20250325,165100,720828275,28200,28200,28200,28200,0
+20250325,165000,720828275,28200,28200,28200,28200,0
+20250325,164900,720828275,28200,28200,28200,28200,0
+20250325,164800,720828275,28200,28200,28200,28200,0
+20250325,164700,720828275,28200,28200,28200,28200,752
+20250325,164600,720828275,28200,28200,28200,28200,0
+20250325,164500,720828275,28200,28200,28200,28200,0
+20250325,164400,720828275,28200,28200,28200,28200,0
+20250325,164300,720828275,28200,28200,28200,28200,0
+20250325,164200,720828275,28200,28200,28200,28200,0
+20250325,164100,720828275,28200,28200,28200,28200,0
+20250325,164000,720828275,28200,28200,28200,28200,0
+20250325,163900,720828275,28200,28200,28200,28200,0
+20250325,163800,720828275,28200,28200,28200,28200,0
+20250325,163700,720828275,28200,28200,28200,28200,0
+20250325,163600,720828275,28200,28200,28200,28200,0
+20250325,163500,720828275,28200,28200,28200,28200,0
+20250325,163400,720828275,28200,28200,28200,28200,0
+20250325,163300,720828275,28200,28200,28200,28200,0
+20250325,163200,720828275,28200,28200,28200,28200,0
+20250325,163100,720828275,28200,28200,28200,28200,0
+20250325,163000,720828275,28200,28200,28200,28200,0
+20250325,162900,720828275,28200,28200,28200,28200,0
+20250325,162800,720828275,28200,28200,28200,28200,0
+20250325,162700,720828275,28200,28200,28200,28200,0
+20250325,162600,720828275,28200,28200,28200,28200,0
+20250325,162500,720828275,28200,28200,28200,28200,0
+20250325,162400,720828275,28200,28200,28200,28200,0
+20250325,162300,720828275,28200,28200,28200,28200,0
+20250325,162200,720828275,28200,28200,28200,28200,0
+20250325,162100,720828275,28200,28200,28200,28200,0
+20250325,162000,720828275,28200,28200,28200,28200,0
+20250325,161900,720828275,28200,28200,28200,28200,0
+20250325,161800,720828275,28200,28200,28200,28200,0
+20250325,161700,720828275,28200,28200,28200,28200,752
+20250325,161600,720828275,28200,28200,28200,28200,0
+20250325,161500,720828275,28200,28200,28200,28200,0
+20250325,161400,720828275,28200,28200,28200,28200,0
+20250325,161300,720828275,28200,28200,28200,28200,0
+20250325,161200,720828275,28200,28200,28200,28200,0
+20250325,161100,720828275,28200,28200,28200,28200,0
+20250325,161000,720828275,28200,28200,28200,28200,0
+20250325,160900,720828275,28200,28200,28200,28200,0
+20250325,160800,720828275,28200,28200,28200,28200,0
+20250325,160700,720828275,28200,28200,28200,28200,0
+20250325,160600,720828275,28200,28200,28200,28200,0
+20250325,160500,720828275,28200,28200,28200,28200,0
+20250325,160400,720828275,28200,28200,28200,28200,0
+20250325,160300,720828275,28200,28200,28200,28200,0
+20250325,160200,720828275,28200,28200,28200,28200,0
+20250325,160100,720828275,28200,28200,28200,28200,0
+20250325,160000,720828275,28200,28200,28200,28200,0
+20250325,155900,720828275,28200,28200,28200,28200,0
+20250325,155800,720828275,28200,28200,28200,28200,0
+20250325,155700,720828275,28200,28200,28200,28200,0
+20250325,155600,720828275,28200,28200,28200,28200,0
+20250325,155500,720828275,28200,28200,28200,28200,0
+20250325,155400,720828275,28200,28200,28200,28200,0
+20250325,155300,720828275,28200,28200,28200,28200,0
+20250325,155200,720828275,28200,28200,28200,28200,0
+20250325,155100,720828275,28200,28200,28200,28200,0
+20250325,155000,720828275,28200,28200,28200,28200,0
+20250325,154900,720828275,28200,28200,28200,28200,0
+20250325,154800,720828275,28200,28200,28200,28200,0
+20250325,154700,720828275,28200,28200,28200,28200,752
+20250325,154600,720828275,28200,28200,28200,28200,0
+20250325,154500,720828275,28200,28200,28200,28200,0
+20250325,154400,720828275,28200,28200,28200,28200,0
+20250325,154300,720828275,28200,28200,28200,28200,0
+20250325,154200,720828275,28200,28200,28200,28200,0
+20250325,154100,720828275,28200,28200,28200,28200,0
+20250325,154000,720828275,28200,28200,28200,28200,0
+20250325,153900,720828275,28200,28200,28200,28200,0
+20250325,153800,720828275,28200,28200,28200,28200,0
+20250325,153700,720828275,28200,28200,28200,28200,0
+20250325,153600,720828275,28200,28200,28200,28200,0
+20250325,153500,720828275,28200,28200,28200,28200,0
+20250325,153400,720828275,28200,28200,28200,28200,0
+20250325,153300,720828275,28200,28200,28200,28200,0
+20250325,153200,720828275,28200,28200,28200,28200,0
+20250325,153100,720828275,28200,28200,28200,28200,0
+20250325,153000,720828275,28200,28200,28200,28200,752
+20250325,152900,699621875,28150,28150,28150,28150,0
+20250325,152800,699621875,28150,28150,28150,28150,0
+20250325,152700,699621875,28150,28150,28150,28150,0
+20250325,152600,699621875,28150,28150,28150,28150,0
+20250325,152500,699621875,28150,28150,28150,28150,0
+20250325,152400,699621875,28150,28150,28150,28150,0
+20250325,152300,699621875,28150,28150,28150,28150,0
+20250325,152200,699621875,28150,28150,28150,28150,0
+20250325,152100,699621875,28150,28150,28150,28150,0
+20250325,152000,699621875,28150,28150,28150,28150,0
+20250325,151900,699621875,28150,28150,28150,28100,242
+20250325,151800,692809775,28150,28150,28150,28100,20
+20250325,151700,692247425,28150,28150,28150,28150,15
+20250325,151600,691825175,28150,28150,28150,28150,70
+20250325,151500,689854675,28150,28150,28150,28150,11
+20250325,151400,689545025,28150,28150,28150,28150,20
+20250325,151300,688982025,28150,28150,28150,28150,45
+20250325,151200,687715275,28150,28150,28150,28150,23
+20250325,151100,687067825,28150,28150,28150,28150,6
+20250325,151000,686898925,28150,28150,28200,28150,106
+20250325,150900,683914975,28150,28150,28150,28150,87
+20250325,150800,681465925,28150,28200,28200,28150,34
+20250325,150700,680508675,28200,28200,28200,28150,76
+20250325,150600,678368825,28200,28200,28250,28200,36
+20250325,150500,677353325,28250,28200,28250,28150,79
+20250325,150400,675125425,28150,28150,28150,28150,0
+20250325,150300,675125425,28150,28250,28250,28150,227
+20250325,150200,668729075,28200,28250,28250,28200,23
+20250325,150100,668079375,28250,28150,28250,28150,69
+20250325,150000,666136125,28150,28100,28150,28100,57
+20250325,145900,664531675,28150,28200,28200,28150,33
+20250325,145800,663601375,28200,28150,28200,28150,3
+20250325,145700,663516825,28200,28200,28200,28150,3
+20250325,145600,663432275,28200,28200,28200,28200,6
+20250325,145500,663263075,28200,28200,28200,28150,53
+20250325,145400,661770075,28200,28200,28200,28200,3
+20250325,145300,661685475,28200,28200,28250,28200,15
+20250325,145200,661262425,28200,28250,28250,28150,59
+20250325,145100,659598625,28200,28200,28200,28200,67
+20250325,145000,657709225,28200,28200,28200,28150,42
+20250325,144900,656524925,28250,28250,28250,28250,2
+20250325,144800,656468425,28250,28200,28250,28100,73
+20250325,144700,654414525,28200,28200,28200,28150,8
+20250325,144600,654189025,28200,28150,28200,28150,21
+20250325,144500,653596875,28250,28200,28250,28100,225
+20250325,144400,647266925,28150,28200,28200,28150,5
+20250325,144300,647125975,28200,28200,28200,28200,9
+20250325,144200,646872175,28200,28200,28200,28200,9
+20250325,144100,646618375,28200,28200,28200,28150,10
+20250325,144000,646336425,28200,28150,28200,28150,160
+20250325,143900,641832375,28150,28250,28250,28150,28
+20250325,143800,641042775,28250,28250,28250,28100,31
+20250325,143700,640168475,28250,28150,28250,28150,77
+20250325,143600,638000725,28150,28250,28250,28150,67
+20250325,143500,636113475,28250,28250,28250,28250,2
+20250325,143400,636056975,28250,28250,28250,28200,11
+20250325,143300,635746275,28200,28200,28200,28200,18
+20250325,143200,635238675,28200,28200,28200,28200,4
+20250325,143100,635125875,28200,28200,28200,28150,37
+20250325,143000,634082975,28200,28200,28200,28200,3
+20250325,142900,633998375,28200,28150,28200,28100,87
+20250325,142800,631550275,28200,28150,28200,28150,20
+20250325,142700,630986525,28200,28150,28200,28150,64
+20250325,142600,629182225,28200,28150,28200,28150,10
+20250325,142500,628900275,28150,28150,28150,28150,30
+20250325,142400,628055775,28250,28150,28250,28150,2
+20250325,142300,627999375,28150,28200,28200,28150,208
+20250325,142200,622144025,28200,28200,28200,28200,48
+20250325,142100,620790425,28250,28250,28250,28250,29
+20250325,142000,619971175,28250,28150,28250,28150,137
+20250325,141900,616107125,28150,28200,28250,28150,4
+20250325,141800,615994325,28200,28200,28200,28150,79
+20250325,141700,613768025,28200,28150,28250,28100,134
+20250325,141600,609993025,28200,28250,28250,28200,10
+20250325,141500,609710775,28250,28150,28250,28150,97
+20250325,141400,606972225,28250,28300,28300,28250,3
+20250325,141300,606887425,28150,28200,28300,28150,85
+20250325,141200,604490125,28250,28200,28250,28200,60
+20250325,141100,602795625,28200,28200,28200,28200,0
+20250325,141000,602795625,28200,28200,28200,28200,4
+20250325,140900,602682825,28150,28150,28150,28150,2
+20250325,140800,602626525,28150,28250,28250,28150,2
+20250325,140700,602570125,28150,28300,28300,28150,70
+20250325,140600,600596675,28100,28200,28200,28100,234
+20250325,140500,593997975,28200,28150,28250,28150,81
+20250325,140400,591714925,28150,28150,28150,28150,30
+20250325,140300,590870425,28100,28100,28100,28100,0
+20250325,140200,590870425,28100,28100,28100,28100,1
+20250325,140100,590842325,28100,28150,28150,28100,2
+20250325,140000,590786075,28150,28150,28150,28100,14
+20250325,135900,590392375,28150,28150,28150,28150,0
+20250325,135800,590392375,28150,28150,28150,28150,0
+20250325,135700,590392375,28150,28150,28150,28150,3
+20250325,135600,590307925,28200,28150,28200,28100,9
+20250325,135500,590054375,28200,28200,28200,28200,16
+20250325,135400,589603175,28200,28100,28200,28100,8
+20250325,135300,589378275,28100,28100,28100,28100,0
+20250325,135200,589378275,28100,28100,28100,28100,4
+20250325,135100,589265875,28100,28150,28150,28050,19
+20250325,135000,588731975,28100,28100,28150,28100,17
+20250325,134900,588254025,28050,28050,28200,28050,14
+20250325,134800,587859825,28150,28100,28150,28050,30
+20250325,134700,587017875,28100,28100,28100,28100,87
+20250325,134600,584573175,28100,28150,28150,28050,15
+20250325,134500,584152175,28050,28100,28100,28050,151
+20250325,134400,579915825,28100,28200,28200,28100,63
+20250325,134300,578142425,28150,28150,28200,28150,27
+20250325,134200,577382325,28150,28150,28150,28150,55
+20250325,134100,575834075,28100,28100,28100,28100,0
+20250325,134000,575834075,28100,28100,28200,28100,21
+20250325,133900,575242925,28100,28100,28150,28050,20
+20250325,133800,574680975,28150,28100,28150,28100,12
+20250325,133700,574343725,28100,28150,28150,28100,13
+20250325,133600,573978175,28150,28150,28150,28150,1
+20250325,133500,573950025,28150,28100,28150,28100,41
+20250325,133400,572797775,28100,28050,28150,28050,212
+20250325,133300,566850475,28150,28200,28200,28150,10
+20250325,133200,566568525,28200,28100,28250,28100,59
+20250325,133100,564905175,28150,28200,28200,28150,48
+20250325,133000,563552125,28200,28200,28200,28200,22
+20250325,132900,562931725,28200,28200,28200,28050,139
+20250325,132800,559026775,28200,28200,28200,28200,16
+20250325,132700,558575575,28200,28050,28200,28050,13
+20250325,132600,558210625,28200,28200,28200,28200,2
+20250325,132500,558154225,28200,28100,28200,28050,61
+20250325,132400,556438375,28200,28200,28200,28200,0
+20250325,132300,556438375,28200,28200,28200,28200,16
+20250325,132200,555987175,28250,28100,28250,28100,2
+20250325,132100,555930825,28100,28100,28100,28100,5
+20250325,132000,555790325,28050,28050,28050,28050,0
+20250325,131900,555790325,28050,28050,28050,28050,0
+20250325,131800,555790325,28050,28250,28250,28050,232
+20250325,131700,549271275,28150,28150,28150,28150,96
+20250325,131600,546568875,28200,28250,28250,28200,24
+20250325,131500,545891825,28200,28200,28200,28200,0
+20250325,131400,545891825,28200,28200,28200,28200,0
+20250325,131300,545891825,28200,28200,28200,28200,1
+20250325,131200,545863625,28300,28200,28300,28200,14
+20250325,131100,545467525,28200,28250,28300,28200,30
+20250325,131000,544619775,28250,28250,28250,28250,0
+20250325,130900,544619775,28250,28250,28250,28250,0
+20250325,130800,544619775,28250,28250,28250,28250,0
+20250325,130700,544619775,28250,28250,28250,28250,0
+20250325,130600,544619775,28250,28250,28250,28250,0
+20250325,130500,544619775,28250,28250,28250,28250,31
+20250325,130400,543744025,28250,28250,28250,28250,0
+20250325,130300,543744025,28250,28250,28250,28250,62
+20250325,130200,541992525,28250,28200,28250,28200,85
+20250325,130100,539591775,28250,28250,28250,28250,24
+20250325,130000,538913775,28250,28300,28300,28250,30
+20250325,125900,538064825,28350,28350,28350,28350,2
+20250325,125800,538008125,28250,28250,28250,28250,0
+20250325,125700,538008125,28250,28350,28350,28250,150
+20250325,125600,533770525,28350,28200,28350,28200,113
+20250325,125500,530583175,28300,28300,28300,28300,9
+20250325,125400,530328475,28400,28300,28400,28300,304
+20250325,125300,521709975,28300,28350,28350,28250,242
+20250325,125200,514872125,28350,28350,28350,28350,4
+20250325,125100,514758725,28350,28350,28350,28350,13
+20250325,125000,514390175,28350,28350,28350,28350,15
+20250325,124900,513964925,28350,28350,28350,28350,1
+20250325,124800,513936575,28250,28300,28300,28250,2
+20250325,124700,513880025,28250,28250,28250,28250,1
+20250325,124600,513851775,28350,28350,28350,28350,1
+20250325,124500,513823425,28200,28350,28350,28200,3
+20250325,124400,513738525,28350,28250,28350,28200,137
+20250325,124300,509870375,28250,28300,28300,28250,7
+20250325,124200,509672575,28300,28300,28300,28150,19
+20250325,124100,509136975,28300,28300,28300,28250,32
+20250325,124000,508232675,28300,28350,28350,28300,28
+20250325,123900,507438925,28150,28150,28150,28150,1
+20250325,123800,507410775,28150,28350,28350,28150,2
+20250325,123700,507354275,28150,28150,28150,28150,0
+20250325,123600,507354275,28150,28350,28350,28150,2
+20250325,123500,507297775,28300,28350,28350,28300,6
+20250325,123400,507127725,28350,28350,28350,28350,5
+20250325,123300,506985975,28350,28250,28350,28250,149
+20250325,123200,502773475,28250,28250,28250,28250,12
+20250325,123100,502434475,28250,28250,28250,28250,11
+20250325,123000,502123725,28150,28150,28150,28150,0
+20250325,122900,502123725,28150,28150,28150,28150,10
+20250325,122800,501842225,28150,28250,28250,28100,62
+20250325,122700,500097475,28250,28250,28250,28250,3
+20250325,122600,500012725,28250,28250,28250,28250,4
+20250325,122500,499899725,28250,28250,28250,28250,14
+20250325,122400,499504225,28250,28150,28250,28150,2
+20250325,122300,499447825,28150,28300,28300,28150,314
+20250325,122200,490608125,28300,28300,28300,28300,1
+20250325,122100,490579825,28150,28150,28150,28150,1
+20250325,122000,490551675,28300,28300,28300,28300,5
+20250325,121900,490410175,28250,28300,28300,28250,22
+20250325,121800,489788425,28350,28350,28350,28350,5
+20250325,121700,489646675,28350,28350,28350,28350,29
+20250325,121600,488824525,28300,28250,28300,28250,5
+20250325,121500,488683125,28350,28300,28350,28300,23
+20250325,121400,488032125,28300,28300,28300,28300,8
+20250325,121300,487805725,28300,28300,28300,28300,5
+20250325,121200,487664225,28300,28300,28350,28150,22
+20250325,121100,487041725,28150,28150,28150,28150,1
+20250325,121000,487013575,28350,28150,28350,28100,140
+20250325,120900,483050775,28300,28300,28300,28300,80
+20250325,120800,480786775,28200,28200,28300,28200,12
+20250325,120700,480448175,28200,28200,28200,28200,24
+20250325,120600,479771375,28200,28200,28250,28100,47
+20250325,120500,478446925,28300,28300,28300,28300,0
+20250325,120400,478446925,28300,28100,28300,28050,187
+20250325,120300,473190625,28050,28100,28250,28050,39
+20250325,120200,472091775,28100,28100,28100,28100,89
+20250325,120100,469590875,28250,28200,28250,28200,13
+20250325,120000,469224225,28250,28200,28300,28200,4
+20250325,115900,469111225,28250,28250,28250,28100,189
+20250325,115800,463772125,28250,28200,28250,28200,97
+20250325,115700,461035825,28100,28150,28150,28100,4
+20250325,115600,460923325,28150,28150,28150,28150,0
+20250325,115500,460923325,28150,28150,28150,28150,1
+20250325,115400,460895175,28100,28150,28150,28100,22
+20250325,115300,460276875,28150,28200,28200,28150,4
+20250325,115200,460164125,28200,28200,28200,28200,41
+20250325,115100,459007925,28200,28200,28200,28150,227
+20250325,115000,452609075,28200,28150,28200,28150,165
+20250325,114900,447957075,28200,28100,28200,28100,71
+20250325,114800,445961725,28100,28150,28150,28100,675
+20250325,114700,426983575,28200,28150,28200,28150,10
+20250325,114600,426701775,28200,28200,28200,28200,1
+20250325,114500,426673575,28150,28150,28200,28150,25
+20250325,114400,425969675,28200,28200,28200,28200,4
+20250325,114300,425856875,28200,28200,28200,28200,56
+20250325,114200,424277675,28250,28200,28250,28200,19
+20250325,114100,423741825,28200,28200,28200,28200,10
+20250325,114000,423459825,28200,28200,28200,28200,3
+20250325,113900,423375225,28150,28200,28250,28150,78
+20250325,113800,421178225,28200,28200,28200,28200,6
+20250325,113700,421009025,28200,28150,28200,28150,4
+20250325,113600,420896325,28200,28200,28200,28150,11
+20250325,113500,420586275,28200,28150,28250,28100,180
+20250325,113400,415519175,28250,28200,28250,28200,79
+20250325,113300,413289925,28250,28250,28250,28250,1
+20250325,113200,413261675,28200,28250,28250,28200,35
+20250325,113100,412274375,28250,28300,28300,28200,43
+20250325,113000,411061575,28250,28250,28300,28250,27
+20250325,112900,410298625,28300,28250,28300,28250,31
+20250325,112800,409422775,28250,28200,28250,28200,22
+20250325,112700,408802225,28200,28200,28200,28200,0
+20250325,112600,408802225,28200,28150,28200,28150,52
+20250325,112500,407338375,28150,28150,28150,28150,247
+20250325,112400,400385325,28150,28150,28150,28150,23
+20250325,112300,399737875,28150,28150,28150,28150,37
+20250325,112200,398696325,28150,28200,28200,28150,78
+20250325,112100,396496775,28200,28200,28200,28200,0
+20250325,112000,396496775,28200,28200,28200,28200,2
+20250325,111900,396440375,28200,28200,28200,28200,2
+20250325,111800,396383975,28200,28200,28200,28200,834
+20250325,111700,372865175,28200,28200,28200,28200,0
+20250325,111600,372865175,28200,28200,28200,28200,1
+20250325,111500,372836975,28200,28250,28250,28200,932
+20250325,111400,346516075,28250,28250,28250,28250,245
+20250325,111300,339594825,28250,28250,28250,28250,74
+20250325,111200,337504325,28250,28250,28250,28250,0
+20250325,111100,337504325,28250,28250,28250,28250,124
+20250325,111000,334001325,28250,28250,28250,28250,1
+20250325,110900,333973075,28250,28250,28250,28250,0
+20250325,110800,333973075,28250,28250,28250,28250,0
+20250325,110700,333973075,28250,28250,28250,28250,7
+20250325,110600,333775325,28400,28400,28400,28400,0
+20250325,110500,333775325,28400,28350,28400,28350,711
+20250325,110400,313583125,28250,28250,28250,28250,112
+20250325,110300,310419125,28250,28250,28250,28250,3
+20250325,110200,310334375,28250,28250,28300,28250,123
+20250325,110100,306858125,28300,28300,28350,28300,425
+20250325,110000,294830575,28350,28350,28350,28350,4
+20250325,105900,294717175,28350,28350,28350,28350,0
+20250325,105800,294717175,28350,28350,28350,28350,13
+20250325,105700,294348625,28400,28400,28400,28400,1
+20250325,105600,294320225,28350,28350,28350,28350,122
+20250325,105500,290861525,28350,28350,28400,28350,130
+20250325,105400,287175975,28350,28400,28400,28350,5
+20250325,105300,287034175,28350,28350,28350,28350,1
+20250325,105200,287005825,28350,28350,28350,28350,44
+20250325,105100,285758425,28350,28350,28350,28350,102
+20250325,105000,282866725,28400,28350,28400,28350,6
+20250325,104900,282696375,28400,28350,28400,28350,378
+20250325,104800,271979925,28350,28350,28350,28350,3
+20250325,104700,271894875,28300,28300,28300,28300,104
+20250325,104600,268951675,28250,28250,28250,28250,0
+20250325,104500,268951675,28250,28250,28250,28250,1
+20250325,104400,268923425,28300,28300,28300,28300,16
+20250325,104300,268470625,28300,28300,28300,28300,4
+20250325,104200,268357425,28300,28300,28300,28300,27
+20250325,104100,267593325,28200,28250,28300,28200,171
+20250325,104000,262765525,28350,28350,28350,28350,7
+20250325,103900,262567075,28350,28350,28350,28350,60
+20250325,103800,260866075,28350,28350,28350,28350,0
+20250325,103700,260866075,28350,28350,28350,28350,0
+20250325,103600,260866075,28350,28350,28350,28350,1
+20250325,103500,260837725,28250,28300,28300,28250,186
+20250325,103400,255578175,28250,28250,28250,28250,0
+20250325,103300,255578175,28250,28300,28300,28250,887
+20250325,103200,230482575,28300,28350,28350,28300,584
+20250325,103100,213930675,28400,28400,28400,28400,4
+20250325,103000,213817075,28400,28400,28400,28400,118
+20250325,102900,210465875,28350,28400,28400,28350,6
+20250325,102800,210295675,28350,28350,28350,28350,0
+20250325,102700,210295675,28350,28400,28400,28350,3
+20250325,102600,210210575,28400,28400,28400,28400,6
+20250325,102500,210040175,28400,28400,28400,28400,27
+20250325,102400,209273375,28450,28400,28450,28400,273
+20250325,102300,201519925,28400,28450,28450,28400,47
+20250325,102200,200182825,28450,28425,28450,28400,47
+20250325,102100,198847400,28450,28450,28450,28450,10
+20250325,102000,198562900,28400,28400,28400,28400,11
+20250325,101900,198250500,28450,28450,28450,28450,0
+20250325,101800,198250500,28450,28450,28450,28450,2
+20250325,101700,198193600,28450,28450,28450,28450,1
+20250325,101600,198165150,28450,28450,28450,28400,6
+20250325,101500,197994500,28450,28450,28450,28450,41
+20250325,101400,196828050,28450,28400,28450,28400,126
+20250325,101300,193248500,28400,28400,28400,28400,125
+20250325,101200,189698500,28450,28450,28450,28450,2
+20250325,101100,189641600,28450,28450,28450,28450,7
+20250325,101000,189442450,28450,28450,28450,28400,116
+20250325,100900,186146750,28450,28450,28450,28450,23
+20250325,100800,185492400,28450,28450,28450,28450,0
+20250325,100700,185492400,28450,28450,28450,28450,26
+20250325,100600,184752700,28500,28500,28500,28500,0
+20250325,100500,184752700,28500,28450,28500,28450,36
+20250325,100400,183726750,28450,28500,28500,28450,58
+20250325,100300,182075500,28450,28450,28450,28450,9
+20250325,100200,181819450,28450,28450,28450,28450,1
+20250325,100100,181791000,28500,28500,28500,28500,1
+20250325,100000,181762500,28500,28450,28500,28450,35
+20250325,095900,180766250,28500,28450,28500,28450,31
+20250325,095800,179882800,28500,28450,28500,28450,10
+20250325,095700,179597850,28400,28400,28450,28400,15
+20250325,095600,179171800,28400,28450,28450,28400,5
+20250325,095500,179029650,28500,28500,28500,28500,1
+20250325,095400,179001150,28400,28400,28400,28400,1
+20250325,095300,178972750,28400,28400,28400,28400,0
+20250325,095200,178972750,28400,28400,28400,28400,40
+20250325,095100,177836750,28500,28450,28500,28450,15
+20250325,095000,177409900,28350,28400,28500,28350,91
+20250325,094900,174821500,28350,28400,28450,28350,21
+20250325,094800,174224700,28350,28350,28350,28350,7
+20250325,094700,174026250,28400,28400,28400,28400,58
+20250325,094600,172379050,28400,28400,28400,28400,90
+20250325,094500,169823050,28400,28400,28450,28400,174
+20250325,094400,164881250,28350,28400,28400,28350,13
+20250325,094300,164512650,28350,28350,28350,28350,1
+20250325,094200,164484300,28400,28400,28400,28400,0
+20250325,094100,164484300,28400,28400,28400,28400,11
+20250325,094000,164171900,28350,28350,28350,28350,1
+20250325,093900,164143550,28400,28350,28400,28350,4
+20250325,093800,164030000,28350,28350,28350,28350,0
+20250325,093700,164030000,28350,28450,28450,28300,87
+20250325,093600,161563050,28450,28450,28450,28450,5
+20250325,093500,161420800,28450,28400,28450,28400,14
+20250325,093400,161022550,28350,28350,28350,28350,29
+20250325,093300,160200400,28350,28300,28350,28300,183
+20250325,093200,155020600,28300,28350,28350,28300,253
+20250325,093100,147856650,28350,28450,28450,28300,810
+20250325,093000,124869850,28450,28450,28450,28450,10
+20250325,092900,124585350,28450,28450,28450,28450,44
+20250325,092800,123333550,28450,28450,28450,28450,156
+20250325,092700,118895350,28450,28450,28450,28450,2
+20250325,092600,118838450,28550,28550,28550,28550,0
+20250325,092500,118838450,28550,28500,28550,28500,10
+20250325,092400,118553000,28500,28500,28550,28500,16
+20250325,092300,118096650,28500,28500,28500,28500,4
+20250325,092200,117982650,28550,28500,28550,28500,108
+20250325,092100,114904350,28500,28450,28500,28450,164
+20250325,092000,110230700,28450,28500,28500,28450,109
+20250325,091900,107129350,28500,28500,28500,28500,13
+20250325,091800,106758850,28500,28450,28550,28450,45
+20250325,091700,105476750,28400,28400,28400,28400,64
+20250325,091600,103659150,28350,28400,28400,28350,64
+20250325,091500,101841650,28500,28500,28500,28500,52
+20250325,091400,100359650,28450,28550,28600,28450,329
+20250325,091300,90976050,28550,28450,28550,28450,109
+20250325,091200,87871600,28450,28450,28450,28450,1
+20250325,091100,87843150,28500,28500,28500,28500,0
+20250325,091000,87843150,28500,28450,28500,28450,2
+20250325,090900,87786200,28350,28350,28350,28350,1
+20250325,090800,87757850,28500,28500,28500,28500,116
+20250325,090700,84451850,28450,28400,28450,28400,131
+20250325,090600,80731400,28400,28400,28400,28350,21
+20250325,090500,80135050,28400,28500,28500,28400,448
+20250325,090400,67399100,28500,28500,28500,28400,77
+20250325,090300,65205200,28400,28500,28600,28400,110
+20250325,090200,62070000,28400,28400,28400,28400,0
+20250325,090100,62070000,28400,28400,28650,28400,80
+20250325,090000,59797750,28700,28500,28700,28450,2097

006110/min/candle-20250326.csv

@@ -0,0 +1,589 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,184700,856201650,28500,28500,28500,28500,983
+20250326,184600,856201650,28500,28500,28500,28500,0
+20250326,184500,856201650,28500,28500,28500,28500,0
+20250326,184400,856201650,28500,28500,28500,28500,0
+20250326,184300,856201650,28500,28500,28500,28500,0
+20250326,184200,856201650,28500,28500,28500,28500,0
+20250326,184100,856201650,28500,28500,28500,28500,0
+20250326,184000,856201650,28500,28500,28500,28500,0
+20250326,183900,856201650,28500,28500,28500,28500,0
+20250326,183800,856201650,28500,28500,28500,28500,0
+20250326,183700,856201650,28500,28500,28500,28500,0
+20250326,183600,856201650,28500,28500,28500,28500,0
+20250326,183500,856201650,28500,28500,28500,28500,0
+20250326,183400,856201650,28500,28500,28500,28500,0
+20250326,183300,856201650,28500,28500,28500,28500,0
+20250326,183200,856201650,28500,28500,28500,28500,0
+20250326,183100,856201650,28500,28500,28500,28500,0
+20250326,183000,856201650,28500,28500,28500,28500,0
+20250326,182900,856201650,28500,28500,28500,28500,0
+20250326,182800,856201650,28500,28500,28500,28500,0
+20250326,182700,856201650,28500,28500,28500,28500,0
+20250326,182600,856201650,28500,28500,28500,28500,0
+20250326,182500,856201650,28500,28500,28500,28500,0
+20250326,182400,856201650,28500,28500,28500,28500,0
+20250326,182300,856201650,28500,28500,28500,28500,0
+20250326,182200,856201650,28500,28500,28500,28500,0
+20250326,182100,856201650,28500,28500,28500,28500,0
+20250326,182000,856201650,28500,28500,28500,28500,0
+20250326,181900,856201650,28500,28500,28500,28500,0
+20250326,181800,856201650,28500,28500,28500,28500,0
+20250326,181700,856201650,28500,28500,28500,28500,983
+20250326,181600,856201650,28500,28500,28500,28500,0
+20250326,181500,856201650,28500,28500,28500,28500,0
+20250326,181400,856201650,28500,28500,28500,28500,0
+20250326,181300,856201650,28500,28500,28500,28500,0
+20250326,181200,856201650,28500,28500,28500,28500,0
+20250326,181100,856201650,28500,28500,28500,28500,0
+20250326,181000,856201650,28500,28500,28500,28500,0
+20250326,180900,856201650,28500,28500,28500,28500,0
+20250326,180800,856201650,28500,28500,28500,28500,0
+20250326,180700,856201650,28500,28500,28500,28500,0
+20250326,180600,856201650,28500,28500,28500,28500,0
+20250326,180500,856201650,28500,28500,28500,28500,0
+20250326,180400,856201650,28500,28500,28500,28500,0
+20250326,180300,856201650,28500,28500,28500,28500,0
+20250326,180200,856201650,28500,28500,28500,28500,0
+20250326,180100,856201650,28500,28500,28500,28500,0
+20250326,180000,856201650,28500,28500,28500,28500,0
+20250326,175900,856201650,28500,28500,28500,28500,0
+20250326,175800,856201650,28500,28500,28500,28500,0
+20250326,175700,856201650,28500,28500,28500,28500,0
+20250326,175600,856201650,28500,28500,28500,28500,0
+20250326,175500,856201650,28500,28500,28500,28500,0
+20250326,175400,856201650,28500,28500,28500,28500,0
+20250326,175300,856201650,28500,28500,28500,28500,0
+20250326,175200,856201650,28500,28500,28500,28500,0
+20250326,175100,856201650,28500,28500,28500,28500,0
+20250326,175000,856201650,28500,28500,28500,28500,0
+20250326,174900,856201650,28500,28500,28500,28500,0
+20250326,174800,856201650,28500,28500,28500,28500,0
+20250326,174700,856201650,28500,28500,28500,28500,983
+20250326,174600,856201650,28500,28500,28500,28500,0
+20250326,174500,856201650,28500,28500,28500,28500,0
+20250326,174400,856201650,28500,28500,28500,28500,0
+20250326,174300,856201650,28500,28500,28500,28500,0
+20250326,174200,856201650,28500,28500,28500,28500,0
+20250326,174100,856201650,28500,28500,28500,28500,0
+20250326,174000,856201650,28500,28500,28500,28500,0
+20250326,173900,856201650,28500,28500,28500,28500,0
+20250326,173800,856201650,28500,28500,28500,28500,0
+20250326,173700,856201650,28500,28500,28500,28500,0
+20250326,173600,856201650,28500,28500,28500,28500,0
+20250326,173500,856201650,28500,28500,28500,28500,0
+20250326,173400,856201650,28500,28500,28500,28500,0
+20250326,173300,856201650,28500,28500,28500,28500,0
+20250326,173200,856201650,28500,28500,28500,28500,0
+20250326,173100,856201650,28500,28500,28500,28500,0
+20250326,173000,856201650,28500,28500,28500,28500,0
+20250326,172900,856201650,28500,28500,28500,28500,0
+20250326,172800,856201650,28500,28500,28500,28500,0
+20250326,172700,856201650,28500,28500,28500,28500,0
+20250326,172600,856201650,28500,28500,28500,28500,0
+20250326,172500,856201650,28500,28500,28500,28500,0
+20250326,172400,856201650,28500,28500,28500,28500,0
+20250326,172300,856201650,28500,28500,28500,28500,0
+20250326,172200,856201650,28500,28500,28500,28500,0
+20250326,172100,856201650,28500,28500,28500,28500,0
+20250326,172000,856201650,28500,28500,28500,28500,0
+20250326,171900,856201650,28500,28500,28500,28500,0
+20250326,171800,856201650,28500,28500,28500,28500,0
+20250326,171700,856201650,28500,28500,28500,28500,983
+20250326,171600,856201650,28500,28500,28500,28500,0
+20250326,171500,856201650,28500,28500,28500,28500,0
+20250326,171400,856201650,28500,28500,28500,28500,0
+20250326,171300,856201650,28500,28500,28500,28500,0
+20250326,171200,856201650,28500,28500,28500,28500,0
+20250326,171100,856201650,28500,28500,28500,28500,0
+20250326,171000,856201650,28500,28500,28500,28500,0
+20250326,170900,856201650,28500,28500,28500,28500,0
+20250326,170800,856201650,28500,28500,28500,28500,0
+20250326,170700,856201650,28500,28500,28500,28500,0
+20250326,170600,856201650,28500,28500,28500,28500,0
+20250326,170500,856201650,28500,28500,28500,28500,0
+20250326,170400,856201650,28500,28500,28500,28500,0
+20250326,170300,856201650,28500,28500,28500,28500,0
+20250326,170200,856201650,28500,28500,28500,28500,0
+20250326,170100,856201650,28500,28500,28500,28500,0
+20250326,170000,856201650,28500,28500,28500,28500,0
+20250326,165900,856201650,28500,28500,28500,28500,0
+20250326,165800,856201650,28500,28500,28500,28500,0
+20250326,165700,856201650,28500,28500,28500,28500,0
+20250326,165600,856201650,28500,28500,28500,28500,0
+20250326,165500,856201650,28500,28500,28500,28500,0
+20250326,165400,856201650,28500,28500,28500,28500,0
+20250326,165300,856201650,28500,28500,28500,28500,0
+20250326,165200,856201650,28500,28500,28500,28500,0
+20250326,165100,856201650,28500,28500,28500,28500,0
+20250326,165000,856201650,28500,28500,28500,28500,0
+20250326,164900,856201650,28500,28500,28500,28500,0
+20250326,164800,856201650,28500,28500,28500,28500,0
+20250326,164700,856201650,28500,28500,28500,28500,983
+20250326,164600,856201650,28500,28500,28500,28500,0
+20250326,164500,856201650,28500,28500,28500,28500,0
+20250326,164400,856201650,28500,28500,28500,28500,0
+20250326,164300,856201650,28500,28500,28500,28500,0
+20250326,164200,856201650,28500,28500,28500,28500,0
+20250326,164100,856201650,28500,28500,28500,28500,0
+20250326,164000,856201650,28500,28500,28500,28500,0
+20250326,163900,856201650,28500,28500,28500,28500,0
+20250326,163800,856201650,28500,28500,28500,28500,0
+20250326,163700,856201650,28500,28500,28500,28500,0
+20250326,163600,856201650,28500,28500,28500,28500,0
+20250326,163500,856201650,28500,28500,28500,28500,0
+20250326,163400,856201650,28500,28500,28500,28500,0
+20250326,163300,856201650,28500,28500,28500,28500,0
+20250326,163200,856201650,28500,28500,28500,28500,0
+20250326,163100,856201650,28500,28500,28500,28500,0
+20250326,163000,856201650,28500,28500,28500,28500,0
+20250326,162900,856201650,28500,28500,28500,28500,0
+20250326,162800,856201650,28500,28500,28500,28500,0
+20250326,162700,856201650,28500,28500,28500,28500,0
+20250326,162600,856201650,28500,28500,28500,28500,0
+20250326,162500,856201650,28500,28500,28500,28500,0
+20250326,162400,856201650,28500,28500,28500,28500,0
+20250326,162300,856201650,28500,28500,28500,28500,0
+20250326,162200,856201650,28500,28500,28500,28500,0
+20250326,162100,856201650,28500,28500,28500,28500,0
+20250326,162000,856201650,28500,28500,28500,28500,0
+20250326,161900,856201650,28500,28500,28500,28500,0
+20250326,161800,856201650,28500,28500,28500,28500,0
+20250326,161700,856201650,28500,28500,28500,28500,983
+20250326,161600,856201650,28500,28500,28500,28500,0
+20250326,161500,856201650,28500,28500,28500,28500,0
+20250326,161400,856201650,28500,28500,28500,28500,0
+20250326,161300,856201650,28500,28500,28500,28500,0
+20250326,161200,856201650,28500,28500,28500,28500,0
+20250326,161100,856201650,28500,28500,28500,28500,0
+20250326,161000,856201650,28500,28500,28500,28500,0
+20250326,160900,856201650,28500,28500,28500,28500,0
+20250326,160800,856201650,28500,28500,28500,28500,0
+20250326,160700,856201650,28500,28500,28500,28500,0
+20250326,160600,856201650,28500,28500,28500,28500,0
+20250326,160500,856201650,28500,28500,28500,28500,0
+20250326,160400,856201650,28500,28500,28500,28500,0
+20250326,160300,856201650,28500,28500,28500,28500,0
+20250326,160200,856201650,28500,28500,28500,28500,0
+20250326,160100,856201650,28500,28500,28500,28500,0
+20250326,160000,856201650,28500,28500,28500,28500,0
+20250326,155900,856201650,28500,28500,28500,28500,0
+20250326,155800,856201650,28500,28500,28500,28500,0
+20250326,155700,856201650,28500,28500,28500,28500,0
+20250326,155600,856201650,28500,28500,28500,28500,0
+20250326,155500,856201650,28500,28500,28500,28500,0
+20250326,155400,856201650,28500,28500,28500,28500,0
+20250326,155300,856201650,28500,28500,28500,28500,0
+20250326,155200,856201650,28500,28500,28500,28500,0
+20250326,155100,856201650,28500,28500,28500,28500,0
+20250326,155000,856201650,28500,28500,28500,28500,0
+20250326,154900,856201650,28500,28500,28500,28500,0
+20250326,154800,856201650,28500,28500,28500,28500,0
+20250326,154700,856201650,28500,28500,28500,28500,983
+20250326,154600,856201650,28500,28500,28500,28500,0
+20250326,154500,856201650,28500,28500,28500,28500,0
+20250326,154400,856201650,28500,28500,28500,28500,0
+20250326,154300,856201650,28500,28500,28500,28500,0
+20250326,154200,856201650,28500,28500,28500,28500,0
+20250326,154100,856201650,28500,28500,28500,28500,0
+20250326,154000,856201650,28500,28500,28500,28500,0
+20250326,153900,856201650,28500,28500,28500,28500,0
+20250326,153800,856201650,28500,28500,28500,28500,0
+20250326,153700,856201650,28500,28500,28500,28500,0
+20250326,153600,856201650,28500,28500,28500,28500,0
+20250326,153500,856201650,28500,28500,28500,28500,0
+20250326,153400,856201650,28500,28500,28500,28500,0
+20250326,153300,856201650,28500,28500,28500,28500,0
+20250326,153200,856201650,28500,28500,28500,28500,0
+20250326,153100,856201650,28500,28500,28500,28500,0
+20250326,153000,856201650,28500,28500,28500,28500,983
+20250326,152900,828186150,28550,28550,28550,28550,0
+20250326,152800,828186150,28550,28550,28550,28550,0
+20250326,152700,828186150,28550,28550,28550,28550,0
+20250326,152600,828186150,28550,28550,28550,28550,0
+20250326,152500,828186150,28550,28550,28550,28550,0
+20250326,152400,828186150,28550,28550,28550,28550,0
+20250326,152300,828186150,28550,28550,28550,28550,0
+20250326,152200,828186150,28550,28550,28550,28550,0
+20250326,152100,828186150,28550,28550,28550,28550,0
+20250326,152000,828186150,28550,28550,28550,28550,0
+20250326,151900,828186150,28550,28650,28700,28550,46
+20250326,151800,826869350,28650,28600,28650,28600,5
+20250326,151700,826726300,28700,28600,28700,28600,54
+20250326,151600,825178200,28600,28650,28700,28600,67
+20250326,151500,823258650,28700,28650,28700,28650,13
+20250326,151400,822885600,28700,28700,28700,28700,17
+20250326,151300,822397700,28700,28700,28700,28650,36
+20250326,151200,821364650,28700,28700,28700,28700,22
+20250326,151100,820733250,28700,28700,28700,28650,22
+20250326,151000,820102500,28700,28700,28700,28600,19
+20250326,150900,819557300,28700,28650,28700,28600,41
+20250326,150800,818382900,28650,28650,28650,28650,43
+20250326,150700,817150950,28650,28650,28700,28650,11
+20250326,150600,816835550,28650,28600,28650,28600,39
+20250326,150500,815719600,28600,28650,28650,28550,217
+20250326,150400,809518100,28650,28700,28700,28650,24
+20250326,150300,808830000,28550,28600,28600,28550,119
+20250326,150200,805427200,28600,28600,28600,28600,1
+20250326,150100,805398600,28600,28600,28600,28600,1
+20250326,150000,805370000,28650,28650,28650,28650,3
+20250326,145900,805284050,28650,28650,28700,28650,254
+20250326,145800,798005700,28650,28700,28700,28650,13
+20250326,145700,797632650,28750,28750,28750,28750,5
+20250326,145600,797488900,28750,28700,28750,28700,27
+20250326,145500,796713250,28700,28700,28700,28700,1
+20250326,145400,796684550,28750,28750,28750,28750,0
+20250326,145300,796684550,28750,28700,28750,28650,67
+20250326,145200,794763400,28700,28700,28700,28700,24
+20250326,145100,794074600,28700,28650,28700,28650,651
+20250326,145000,775422100,28650,28650,28650,28650,50
+20250326,144900,773989600,28650,28650,28650,28650,51
+20250326,144800,772528450,28700,28700,28700,28700,108
+20250326,144700,769428850,28700,28700,28700,28700,318
+20250326,144600,760302250,28700,28700,28700,28700,50
+20250326,144500,758867250,28700,28700,28700,28700,38
+20250326,144400,757776650,28700,28750,28750,28700,29
+20250326,144300,756942950,28750,28750,28750,28750,0
+20250326,144200,756942950,28750,28750,28750,28750,0
+20250326,144100,756942950,28750,28750,28750,28750,19
+20250326,144000,756396700,28700,28750,28750,28700,51
+20250326,143900,754931500,28800,28800,28800,28800,2
+20250326,143800,754873900,28800,28800,28800,28800,5
+20250326,143700,754729900,28800,28800,28800,28700,20
+20250326,143600,754154200,28800,28800,28800,28800,2
+20250326,143500,754096600,28800,28750,28800,28750,16
+20250326,143400,753636350,28750,28750,28850,28750,35
+20250326,143300,752628500,28800,28800,28800,28800,1
+20250326,143200,752599700,28750,28800,28800,28750,4
+20250326,143100,752484550,28800,28750,28800,28750,51
+20250326,143000,751017950,28650,28650,28650,28650,0
+20250326,142900,751017950,28650,28750,28800,28650,139
+20250326,142800,747024050,28750,28750,28750,28700,260
+20250326,142700,739554050,28750,28750,28750,28750,18
+20250326,142600,739036550,28750,28750,28750,28750,73
+20250326,142500,736937800,28800,28800,28850,28750,145
+20250326,142400,732762300,28800,28750,28800,28700,189
+20250326,142300,727335250,28700,28750,28750,28700,24
+20250326,142200,726645350,28700,28700,28700,28700,0
+20250326,142100,726645350,28700,28850,28850,28700,42
+20250326,142000,725437250,28750,28800,28800,28750,23
+20250326,141900,724775950,28800,28750,28800,28750,115
+20250326,141800,721464000,28750,28750,28750,28750,20
+20250326,141700,720889000,28850,28750,28850,28750,41
+20250326,141600,719708950,28750,28750,28750,28750,17
+20250326,141500,719220200,28750,28750,28750,28750,25
+20250326,141400,718501450,28900,28900,28900,28900,11
+20250326,141300,718183550,28800,28900,28900,28800,67
+20250326,141200,716249650,28800,28800,28800,28800,29
+20250326,141100,715414450,28750,28750,28750,28750,16
+20250326,141000,714954450,28900,28800,28900,28800,37
+20250326,140900,713887550,28850,28800,28900,28800,35
+20250326,140800,712878550,28850,28750,28850,28750,28
+20250326,140700,712073450,28850,28800,28850,28800,80
+20250326,140600,709769350,28800,28800,28800,28800,14
+20250326,140500,709366150,28800,28850,28850,28800,69
+20250326,140400,707376500,28850,28750,28850,28700,143
+20250326,140300,703269600,28750,28900,28900,28750,45
+20250326,140200,701974500,28900,28750,28900,28750,59
+20250326,140100,700274350,28850,28850,28850,28750,68
+20250326,140000,698315750,28700,28850,28850,28700,19
+20250326,135900,697770150,28850,28850,28850,28700,52
+20250326,135800,696277450,28700,28850,28850,28700,224
+20250326,135700,689839250,28900,28900,28900,28900,2
+20250326,135600,689781450,28900,28900,28900,28750,97
+20250326,135500,686982350,28900,28900,28900,28800,26
+20250326,135400,686232650,28900,28850,28900,28750,50
+20250326,135300,684791900,28750,28900,28900,28750,26
+20250326,135200,684043350,28900,28800,28900,28800,80
+20250326,135100,681736900,28850,28800,28900,28800,36
+20250326,135000,680699300,28800,28850,28900,28800,42
+20250326,134900,679487000,28850,28900,28900,28850,3
+20250326,134800,679400350,28900,28900,28900,28900,16
+20250326,134700,678937950,28850,28850,28850,28800,144
+20250326,134600,674785700,28900,28850,28900,28850,35
+20250326,134500,673775150,28900,28950,29000,28900,40
+20250326,134400,672618350,29000,29000,29000,28900,40
+20250326,134300,671460550,28950,28950,28950,28850,35
+20250326,134200,670450100,28900,28900,28900,28900,61
+20250326,134100,668687200,28900,28900,28900,28900,1
+20250326,134000,668658300,28900,29000,29050,28900,50
+20250326,133900,667210800,29000,29000,29050,28850,1223
+20250326,133800,631851450,29000,29100,29100,29000,52
+20250326,133700,630342050,29100,29100,29150,29000,121
+20250326,133600,626823500,29100,29150,29150,29000,516
+20250326,133500,611799350,29150,29150,29150,29050,221
+20250326,133400,605359650,29100,29000,29100,29000,177
+20250326,133300,600213225,29050,29100,29100,29050,17
+20250326,133200,599718625,29100,29050,29100,28950,76
+20250326,133100,597511775,28900,28950,29000,28900,110
+20250326,133000,594328325,28950,28950,28950,28925,43
+20250326,132900,593083725,28950,29050,29050,28950,121
+20250326,132800,589580375,29050,28950,29050,28950,26
+20250326,132700,588826975,28950,28900,29050,28850,58
+20250326,132600,587149525,28950,28950,28950,28850,202
+20250326,132500,581306375,29000,29000,29000,29000,1
+20250326,132400,581277375,28950,29000,29000,28925,76
+20250326,132300,579075100,29000,28950,29000,28950,74
+20250326,132200,576932600,29000,28950,29000,28900,31
+20250326,132100,576035950,28950,29000,29050,28950,115
+20250326,132000,572702150,28950,28950,28950,28900,38
+20250326,131900,571602300,28950,29000,29150,28900,1375
+20250326,131800,531730100,28950,28900,28950,28900,155
+20250326,131700,527244100,29000,29000,29050,28900,1331
+20250326,131600,488642400,28850,28900,28950,28850,516
+20250326,131500,473707350,28950,28850,28950,28800,839
+20250326,131400,449465750,28900,28750,28900,28750,28
+20250326,131300,448659250,28800,28800,28850,28700,194
+20250326,131200,443069950,28900,28800,28900,28750,405
+20250326,131100,431398300,28800,28700,28800,28700,24
+20250326,131000,430709300,28800,28800,28800,28800,0
+20250326,130900,430709300,28800,28700,28800,28700,44
+20250326,130800,429443900,28700,28700,28700,28700,1
+20250326,130700,429415200,28700,28700,28750,28700,5
+20250326,130600,429271650,28700,28700,28750,28700,3
+20250326,130500,429185500,28700,28700,28700,28700,1
+20250326,130400,429156800,28750,28750,28750,28750,0
+20250326,130300,429156800,28750,28750,28750,28750,0
+20250326,130200,429156800,28750,28700,28800,28700,10
+20250326,130100,428869250,28750,28750,28750,28750,1
+20250326,130000,428840500,28800,28800,28800,28800,4
+20250326,125900,428725300,28700,28750,28800,28700,6
+20250326,125800,428552750,28750,28750,28750,28750,3
+20250326,125700,428466500,28700,28700,28700,28700,1
+20250326,125600,428437800,28750,28750,28750,28750,0
+20250326,125500,428437800,28750,28750,28800,28750,272
+20250326,125400,420615100,28750,28700,28750,28700,5
+20250326,125300,420471550,28750,28700,28750,28700,20
+20250326,125200,419897300,28750,28750,28750,28750,1
+20250326,125100,419868550,28700,28750,28750,28700,2
+20250326,125000,419811100,28700,28650,28750,28650,50
+20250326,124900,418377550,28650,28700,28750,28650,7
+20250326,124800,418176550,28700,28700,28700,28700,2
+20250326,124700,418119150,28750,28650,28750,28650,28
+20250326,124600,417315300,28700,28650,28700,28650,2
+20250326,124500,417257950,28700,28700,28700,28700,1
+20250326,124400,417229250,28750,28750,28750,28750,5
+20250326,124300,417085500,28700,28700,28700,28700,0
+20250326,124200,417085500,28700,28700,28700,28700,2
+20250326,124100,417028100,28750,28700,28750,28700,3
+20250326,124000,416941950,28700,28700,28700,28700,1
+20250326,123900,416913250,28700,28750,28750,28700,4
+20250326,123800,416798400,28650,28750,28750,28650,18
+20250326,123700,416281900,28600,28750,28750,28600,14
+20250326,123600,415880150,28650,28650,28650,28650,1
+20250326,123500,415851500,28750,28750,28750,28750,6
+20250326,123400,415679000,28700,28700,28700,28700,28
+20250326,123300,414875400,28750,28650,28750,28650,21
+20250326,123200,414273650,28650,28650,28650,28650,1
+20250326,123100,414245000,28750,28750,28750,28750,1
+20250326,123000,414216250,28700,28700,28700,28700,43
+20250326,122900,412982150,28750,28700,28750,28700,600
+20250326,122800,395747450,28700,28700,28700,28700,5
+20250326,122700,395603950,28700,28650,28700,28650,3
+20250326,122600,395517950,28650,28700,28700,28650,2
+20250326,122500,395460600,28650,28650,28650,28650,22
+20250326,122400,394830300,28700,28700,28700,28700,6
+20250326,122300,394658100,28700,28700,28700,28700,25
+20250326,122200,393940600,28650,28700,28700,28650,3
+20250326,122100,393854550,28600,28600,28600,28600,0
+20250326,122000,393854550,28600,28600,28600,28600,1
+20250326,121900,393825950,28600,28650,28650,28600,10
+20250326,121800,393539900,28600,28700,28700,28600,2
+20250326,121700,393482600,28650,28700,28700,28600,174
+20250326,121600,388496450,28700,28700,28700,28700,1
+20250326,121500,388467750,28650,28650,28700,28650,3
+20250326,121400,388381750,28700,28700,28700,28700,3
+20250326,121300,388295650,28700,28700,28700,28700,42
+20250326,121200,387090250,28700,28700,28700,28700,6
+20250326,121100,386918050,28750,28750,28750,28750,1
+20250326,121000,386889300,28700,28700,28700,28600,28
+20250326,120900,386086300,28750,28750,28750,28750,1
+20250326,120800,386057550,28750,28750,28750,28750,0
+20250326,120700,386057550,28750,28650,28750,28550,265
+20250326,120600,378480500,28700,28700,28700,28650,130
+20250326,120500,374750050,28700,28700,28700,28650,7
+20250326,120400,374549200,28650,28700,28700,28650,6
+20250326,120300,374377100,28700,28700,28700,28700,25
+20250326,120200,373659600,28700,28700,28700,28700,1
+20250326,120100,373630900,28650,28650,28650,28650,7
+20250326,120000,373430350,28650,28650,28650,28650,1
+20250326,115900,373401700,28650,28700,28700,28650,3
+20250326,115800,373315650,28650,28650,28650,28650,2
+20250326,115700,373258350,28650,28700,28700,28650,10
+20250326,115600,372971800,28650,28700,28700,28650,2
+20250326,115500,372914450,28700,28650,28700,28650,4
+20250326,115400,372799800,28650,28700,28700,28650,4
+20250326,115300,372685050,28650,28700,28700,28650,17
+20250326,115200,372197900,28700,28700,28700,28700,1
+20250326,115100,372169200,28650,28650,28650,28650,12
+20250326,115000,371825400,28650,28650,28650,28650,10
+20250326,114900,371538900,28650,28650,28700,28600,156
+20250326,114800,367073850,28700,28650,28700,28650,75
+20250326,114700,364924850,28650,28650,28650,28650,7
+20250326,114600,364724300,28650,28650,28650,28650,5
+20250326,114500,364581050,28600,28600,28650,28600,5
+20250326,114400,364437900,28650,28650,28650,28650,5
+20250326,114300,364294650,28650,28600,28650,28600,57
+20250326,114200,362664200,28600,28650,28650,28600,4
+20250326,114100,362549700,28600,28650,28650,28600,29
+20250326,114000,361719450,28600,28650,28650,28600,6
+20250326,113900,361547600,28650,28600,28650,28600,10
+20250326,113800,361261200,28650,28650,28650,28650,3
+20250326,113700,361175250,28600,28650,28650,28600,3
+20250326,113600,361089350,28600,28600,28600,28600,1
+20250326,113500,361060750,28650,28650,28650,28650,1
+20250326,113400,361032100,28650,28650,28650,28600,38
+20250326,113300,359945150,28600,28600,28600,28600,160
+20250326,113200,355369150,28650,28600,28650,28600,20
+20250326,113100,354796200,28600,28600,28600,28600,1
+20250326,113000,354767600,28650,28650,28650,28650,2
+20250326,112900,354710300,28650,28600,28650,28600,21
+20250326,112800,354109550,28600,28600,28600,28600,2
+20250326,112700,354052350,28650,28700,28700,28650,213
+20250326,112600,347948650,28700,28700,28700,28700,0
+20250326,112500,347948650,28700,28700,28750,28700,16
+20250326,112400,347489400,28750,28650,28750,28650,415
+20250326,112300,335591450,28650,28650,28650,28650,35
+20250326,112200,334588700,28700,28650,28700,28650,8
+20250326,112100,334359150,28650,28650,28700,28650,3
+20250326,112000,334273150,28700,28700,28700,28700,0
+20250326,111900,334273150,28700,28650,28700,28650,53
+20250326,111800,332754650,28650,28700,28700,28650,13
+20250326,111700,332382050,28650,28700,28700,28650,8
+20250326,111600,332152700,28700,28700,28700,28700,4
+20250326,111500,332037900,28700,28700,28700,28650,14
+20250326,111400,331636600,28700,28700,28700,28650,6
+20250326,111300,331464450,28650,28650,28700,28650,3
+20250326,111200,331378450,28650,28650,28700,28650,87
+20250326,111100,328885850,28700,28650,28700,28650,5
+20250326,111000,328742400,28700,28700,28700,28650,8
+20250326,110900,328512850,28700,28700,28700,28700,3
+20250326,110800,328426750,28650,28700,28700,28650,8
+20250326,110700,328197400,28700,28700,28700,28650,16
+20250326,110600,327738250,28700,28700,28700,28700,4
+20250326,110500,327623450,28700,28700,28700,28700,5
+20250326,110400,327479950,28700,28700,28700,28700,4
+20250326,110300,327365150,28700,28700,28700,28700,5
+20250326,110200,327221650,28700,28700,28700,28700,6
+20250326,110100,327049450,28650,28700,28700,28650,8
+20250326,110000,326819900,28650,28650,28650,28650,9
+20250326,105900,326562050,28650,28650,28700,28650,17
+20250326,105800,326074300,28700,28650,28700,28650,21
+20250326,105700,325472600,28700,28650,28700,28650,13
+20250326,105600,325099550,28700,28700,28700,28675,26
+20250326,105500,324353400,28700,28750,28750,28700,2
+20250326,105400,324295950,28750,28750,28750,28750,1
+20250326,105300,324267200,28750,28700,28750,28700,69
+20250326,105200,322286800,28750,28750,28750,28750,49
+20250326,105100,320878050,28750,28700,28750,28700,483
+20250326,105000,307015900,28700,28700,28700,28700,21
+20250326,104900,306413200,28700,28700,28700,28700,1
+20250326,104800,306384500,28700,28700,28700,28700,2
+20250326,104700,306327100,28700,28750,28750,28700,8
+20250326,104600,306097450,28750,28750,28750,28700,82
+20250326,104500,303741200,28700,28700,28750,28650,239
+20250326,104400,296882350,28750,28700,28750,28700,7
+20250326,104300,296681300,28700,28750,28750,28700,12
+20250326,104200,296336850,28750,28700,28750,28700,56
+20250326,104100,294729250,28750,28750,28750,28700,84
+20250326,104000,292316550,28700,28650,28700,28650,29
+20250326,103900,291484750,28700,28550,28700,28550,33
+20250326,103800,290539100,28550,28650,28650,28550,33
+20250326,103700,289594950,28650,28550,28650,28550,3
+20250326,103600,289509150,28500,28650,28650,28500,9
+20250326,103500,289252150,28500,28400,28600,28400,58
+20250326,103400,287594050,28400,28500,28550,28400,85
+20250326,103300,285171850,28500,28600,28600,28500,4
+20250326,103200,285057750,28500,28550,28600,28500,175
+20250326,103100,280069650,28500,28500,28500,28500,1
+20250326,103000,280041150,28600,28600,28600,28550,28
+20250326,102900,279240700,28600,28500,28600,28500,10
+20250326,102800,278955400,28600,28550,28600,28550,6
+20250326,102700,278784050,28600,28550,28600,28550,16
+20250326,102600,278326700,28600,28550,28600,28550,63
+20250326,102500,276528000,28550,28550,28550,28550,11
+20250326,102400,276213950,28500,28450,28500,28450,24
+20250326,102300,275530450,28450,28475,28500,28450,13
+20250326,102200,275160225,28475,28500,28500,28475,15
+20250326,102100,274732750,28500,28525,28550,28500,40
+20250326,102000,273591800,28550,28550,28550,28550,21
+20250326,101900,272992250,28550,28450,28550,28450,11
+20250326,101800,272679200,28550,28550,28550,28500,37
+20250326,101700,271624550,28550,28500,28550,28450,114
+20250326,101600,268380500,28400,28450,28500,28400,90
+20250326,101500,265819300,28500,28500,28500,28500,21
+20250326,101400,265220800,28550,28450,28550,28450,5
+20250326,101300,265078300,28450,28400,28500,28400,278
+20250326,101200,257168700,28350,28350,28350,28350,21
+20250326,101100,256573350,28400,28400,28400,28400,13
+20250326,101000,256204150,28400,28400,28400,28400,31
+20250326,100900,255323750,28350,28300,28350,28300,79
+20250326,100800,253086950,28350,28350,28350,28350,0
+20250326,100700,253086950,28350,28350,28350,28350,1
+20250326,100600,253058600,28300,28350,28350,28300,398
+20250326,100500,241794800,28400,28400,28400,28400,6
+20250326,100400,241624400,28400,28400,28400,28400,2
+20250326,100300,241567600,28250,28250,28250,28250,0
+20250326,100200,241567600,28250,28250,28250,28250,18
+20250326,100100,241059100,28250,28400,28400,28250,39
+20250326,100000,239956900,28250,28350,28400,28250,109
+20250326,095900,236874900,28350,28350,28350,28350,7
+20250326,095800,236676450,28350,28350,28350,28350,6
+20250326,095700,236506350,28350,28350,28350,28350,0
+20250326,095600,236506350,28350,28400,28400,28300,249
+20250326,095500,229452100,28350,28350,28350,28350,0
+20250326,095400,229452100,28350,28450,28450,28350,61
+20250326,095300,227719800,28450,28450,28450,28450,10
+20250326,095200,227435300,28450,28450,28450,28450,14
+20250326,095100,227037000,28450,28450,28450,28450,2
+20250326,095000,226980100,28450,28400,28450,28350,100
+20250326,094900,224138400,28400,28450,28450,28400,5
+20250326,094800,223996200,28450,28450,28450,28450,9
+20250326,094700,223740150,28500,28500,28500,28500,4
+20250326,094600,223626150,28500,28500,28500,28500,5
+20250326,094500,223483650,28500,28450,28500,28450,80
+20250326,094400,221206150,28500,28500,28500,28500,6
+20250326,094300,221035150,28500,28500,28500,28500,1
+20250326,094200,221006650,28500,28500,28500,28450,21
+20250326,094100,220408250,28500,28500,28500,28500,13
+20250326,094000,220037750,28500,28450,28550,28450,79
+20250326,093900,217788100,28450,28500,28500,28450,17
+20250326,093800,217304100,28500,28500,28500,28500,17
+20250326,093700,216819600,28500,28500,28500,28500,0
+20250326,093600,216819600,28500,28500,28500,28500,20
+20250326,093500,216249600,28550,28550,28550,28550,3
+20250326,093400,216163950,28550,28550,28550,28500,21
+20250326,093300,215564600,28550,28550,28550,28550,0
+20250326,093200,215564600,28550,28550,28600,28550,100
+20250326,093100,212709100,28500,28450,28500,28450,31
+20250326,093000,211827100,28300,28550,28550,28300,11
+20250326,092900,211515500,28550,28500,28550,28300,32
+20250326,092800,210603800,28500,28500,28500,28500,23
+20250326,092700,209948300,28550,28450,28600,28350,362
+20250326,092600,199649300,28400,28450,28450,28050,649
+20250326,092500,181336400,28500,28600,28600,28500,254
+20250326,092400,174096750,28600,28500,28650,28500,27
+20250326,092300,173326250,28500,28700,28700,28500,16
+20250326,092200,172867300,28750,28750,28750,28750,0
+20250326,092100,172867300,28750,28650,28750,28550,520
+20250326,092000,157987800,28650,28750,28750,28600,26
+20250326,091900,157241750,28750,28750,28750,28600,56
+20250326,091800,155639700,28800,28750,28800,28600,56
+20250326,091700,154031200,28750,28750,28900,28700,55
+20250326,091600,152451750,28750,28800,28900,28750,128
+20250326,091500,148761050,28750,28800,28800,28750,47
+20250326,091400,147407600,28800,28750,28800,28750,101
+20250326,091300,144503800,28750,28800,28900,28750,25
+20250326,091200,143784600,28950,28800,28950,28600,60
+20250326,091100,142057300,28700,28950,28950,28700,366
+20250326,091000,131487350,28950,28900,29000,28900,454
+20250326,090900,118341700,28900,28800,28900,28700,185
+20250326,090800,113005350,28900,28850,28900,28850,357
+20250326,090700,102704850,28750,28900,28950,28550,173
+20250326,090600,97709400,28750,28600,28850,28600,959
+20250326,090500,70163250,28700,28700,28700,28700,10
+20250326,090400,69876250,28700,28700,28750,28350,350
+20250326,090300,59841300,28750,28700,28750,28500,115
+20250326,090200,56545250,28700,28400,28700,28400,135
+20250326,090100,52693450,28500,28400,28550,28300,483
+20250326,090000,38936950,28450,28100,28450,28100,1380

006110/min/candle-20250327.csv

@@ -0,0 +1,589 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,184700,927707100,27600,27600,27600,27600,1230
+20250327,184600,927707100,27600,27600,27600,27600,0
+20250327,184500,927707100,27600,27600,27600,27600,0
+20250327,184400,927707100,27600,27600,27600,27600,0
+20250327,184300,927707100,27600,27600,27600,27600,0
+20250327,184200,927707100,27600,27600,27600,27600,0
+20250327,184100,927707100,27600,27600,27600,27600,0
+20250327,184000,927707100,27600,27600,27600,27600,0
+20250327,183900,927707100,27600,27600,27600,27600,0
+20250327,183800,927707100,27600,27600,27600,27600,0
+20250327,183700,927707100,27600,27600,27600,27600,0
+20250327,183600,927707100,27600,27600,27600,27600,0
+20250327,183500,927707100,27600,27600,27600,27600,0
+20250327,183400,927707100,27600,27600,27600,27600,0
+20250327,183300,927707100,27600,27600,27600,27600,0
+20250327,183200,927707100,27600,27600,27600,27600,0
+20250327,183100,927707100,27600,27600,27600,27600,0
+20250327,183000,927707100,27600,27600,27600,27600,0
+20250327,182900,927707100,27600,27600,27600,27600,0
+20250327,182800,927707100,27600,27600,27600,27600,0
+20250327,182700,927707100,27600,27600,27600,27600,0
+20250327,182600,927707100,27600,27600,27600,27600,0
+20250327,182500,927707100,27600,27600,27600,27600,0
+20250327,182400,927707100,27600,27600,27600,27600,0
+20250327,182300,927707100,27600,27600,27600,27600,0
+20250327,182200,927707100,27600,27600,27600,27600,0
+20250327,182100,927707100,27600,27600,27600,27600,0
+20250327,182000,927707100,27600,27600,27600,27600,0
+20250327,181900,927707100,27600,27600,27600,27600,0
+20250327,181800,927707100,27600,27600,27600,27600,0
+20250327,181700,927707100,27600,27600,27600,27600,1230
+20250327,181600,927707100,27600,27600,27600,27600,0
+20250327,181500,927707100,27600,27600,27600,27600,0
+20250327,181400,927707100,27600,27600,27600,27600,0
+20250327,181300,927707100,27600,27600,27600,27600,0
+20250327,181200,927707100,27600,27600,27600,27600,0
+20250327,181100,927707100,27600,27600,27600,27600,0
+20250327,181000,927707100,27600,27600,27600,27600,0
+20250327,180900,927707100,27600,27600,27600,27600,0
+20250327,180800,927707100,27600,27600,27600,27600,0
+20250327,180700,927707100,27600,27600,27600,27600,0
+20250327,180600,927707100,27600,27600,27600,27600,0
+20250327,180500,927707100,27600,27600,27600,27600,0
+20250327,180400,927707100,27600,27600,27600,27600,0
+20250327,180300,927707100,27600,27600,27600,27600,0
+20250327,180200,927707100,27600,27600,27600,27600,0
+20250327,180100,927707100,27600,27600,27600,27600,0
+20250327,180000,927707100,27600,27600,27600,27600,0
+20250327,175900,927707100,27600,27600,27600,27600,0
+20250327,175800,927707100,27600,27600,27600,27600,0
+20250327,175700,927707100,27600,27600,27600,27600,0
+20250327,175600,927707100,27600,27600,27600,27600,0
+20250327,175500,927707100,27600,27600,27600,27600,0
+20250327,175400,927707100,27600,27600,27600,27600,0
+20250327,175300,927707100,27600,27600,27600,27600,0
+20250327,175200,927707100,27600,27600,27600,27600,0
+20250327,175100,927707100,27600,27600,27600,27600,0
+20250327,175000,927707100,27600,27600,27600,27600,0
+20250327,174900,927707100,27600,27600,27600,27600,0
+20250327,174800,927707100,27600,27600,27600,27600,0
+20250327,174700,927707100,27600,27600,27600,27600,1230
+20250327,174600,927707100,27600,27600,27600,27600,0
+20250327,174500,927707100,27600,27600,27600,27600,0
+20250327,174400,927707100,27600,27600,27600,27600,0
+20250327,174300,927707100,27600,27600,27600,27600,0
+20250327,174200,927707100,27600,27600,27600,27600,0
+20250327,174100,927707100,27600,27600,27600,27600,0
+20250327,174000,927707100,27600,27600,27600,27600,0
+20250327,173900,927707100,27600,27600,27600,27600,0
+20250327,173800,927707100,27600,27600,27600,27600,0
+20250327,173700,927707100,27600,27600,27600,27600,0
+20250327,173600,927707100,27600,27600,27600,27600,0
+20250327,173500,927707100,27600,27600,27600,27600,0
+20250327,173400,927707100,27600,27600,27600,27600,0
+20250327,173300,927707100,27600,27600,27600,27600,0
+20250327,173200,927707100,27600,27600,27600,27600,0
+20250327,173100,927707100,27600,27600,27600,27600,0
+20250327,173000,927707100,27600,27600,27600,27600,0
+20250327,172900,927707100,27600,27600,27600,27600,0
+20250327,172800,927707100,27600,27600,27600,27600,0
+20250327,172700,927707100,27600,27600,27600,27600,0
+20250327,172600,927707100,27600,27600,27600,27600,0
+20250327,172500,927707100,27600,27600,27600,27600,0
+20250327,172400,927707100,27600,27600,27600,27600,0
+20250327,172300,927707100,27600,27600,27600,27600,0
+20250327,172200,927707100,27600,27600,27600,27600,0
+20250327,172100,927707100,27600,27600,27600,27600,0
+20250327,172000,927707100,27600,27600,27600,27600,0
+20250327,171900,927707100,27600,27600,27600,27600,0
+20250327,171800,927707100,27600,27600,27600,27600,0
+20250327,171700,927707100,27600,27600,27600,27600,1230
+20250327,171600,927707100,27600,27600,27600,27600,0
+20250327,171500,927707100,27600,27600,27600,27600,0
+20250327,171400,927707100,27600,27600,27600,27600,0
+20250327,171300,927707100,27600,27600,27600,27600,0
+20250327,171200,927707100,27600,27600,27600,27600,0
+20250327,171100,927707100,27600,27600,27600,27600,0
+20250327,171000,927707100,27600,27600,27600,27600,0
+20250327,170900,927707100,27600,27600,27600,27600,0
+20250327,170800,927707100,27600,27600,27600,27600,0
+20250327,170700,927707100,27600,27600,27600,27600,0
+20250327,170600,927707100,27600,27600,27600,27600,0
+20250327,170500,927707100,27600,27600,27600,27600,0
+20250327,170400,927707100,27600,27600,27600,27600,0
+20250327,170300,927707100,27600,27600,27600,27600,0
+20250327,170200,927707100,27600,27600,27600,27600,0
+20250327,170100,927707100,27600,27600,27600,27600,0
+20250327,170000,927707100,27600,27600,27600,27600,0
+20250327,165900,927707100,27600,27600,27600,27600,0
+20250327,165800,927707100,27600,27600,27600,27600,0
+20250327,165700,927707100,27600,27600,27600,27600,0
+20250327,165600,927707100,27600,27600,27600,27600,0
+20250327,165500,927707100,27600,27600,27600,27600,0
+20250327,165400,927707100,27600,27600,27600,27600,0
+20250327,165300,927707100,27600,27600,27600,27600,0
+20250327,165200,927707100,27600,27600,27600,27600,0
+20250327,165100,927707100,27600,27600,27600,27600,0
+20250327,165000,927707100,27600,27600,27600,27600,0
+20250327,164900,927707100,27600,27600,27600,27600,0
+20250327,164800,927707100,27600,27600,27600,27600,0
+20250327,164700,927707100,27600,27600,27600,27600,1230
+20250327,164600,927707100,27600,27600,27600,27600,0
+20250327,164500,927707100,27600,27600,27600,27600,0
+20250327,164400,927707100,27600,27600,27600,27600,0
+20250327,164300,927707100,27600,27600,27600,27600,0
+20250327,164200,927707100,27600,27600,27600,27600,0
+20250327,164100,927707100,27600,27600,27600,27600,0
+20250327,164000,927707100,27600,27600,27600,27600,0
+20250327,163900,927707100,27600,27600,27600,27600,0
+20250327,163800,927707100,27600,27600,27600,27600,0
+20250327,163700,927707100,27600,27600,27600,27600,0
+20250327,163600,927707100,27600,27600,27600,27600,0
+20250327,163500,927707100,27600,27600,27600,27600,0
+20250327,163400,927707100,27600,27600,27600,27600,0
+20250327,163300,927707100,27600,27600,27600,27600,0
+20250327,163200,927707100,27600,27600,27600,27600,0
+20250327,163100,927707100,27600,27600,27600,27600,0
+20250327,163000,927707100,27600,27600,27600,27600,0
+20250327,162900,927707100,27600,27600,27600,27600,0
+20250327,162800,927707100,27600,27600,27600,27600,0
+20250327,162700,927707100,27600,27600,27600,27600,0
+20250327,162600,927707100,27600,27600,27600,27600,0
+20250327,162500,927707100,27600,27600,27600,27600,0
+20250327,162400,927707100,27600,27600,27600,27600,0
+20250327,162300,927707100,27600,27600,27600,27600,0
+20250327,162200,927707100,27600,27600,27600,27600,0
+20250327,162100,927707100,27600,27600,27600,27600,0
+20250327,162000,927707100,27600,27600,27600,27600,0
+20250327,161900,927707100,27600,27600,27600,27600,0
+20250327,161800,927707100,27600,27600,27600,27600,0
+20250327,161700,927707100,27600,27600,27600,27600,1230
+20250327,161600,927707100,27600,27600,27600,27600,0
+20250327,161500,927707100,27600,27600,27600,27600,0
+20250327,161400,927707100,27600,27600,27600,27600,0
+20250327,161300,927707100,27600,27600,27600,27600,0
+20250327,161200,927707100,27600,27600,27600,27600,0
+20250327,161100,927707100,27600,27600,27600,27600,0
+20250327,161000,927707100,27600,27600,27600,27600,0
+20250327,160900,927707100,27600,27600,27600,27600,0
+20250327,160800,927707100,27600,27600,27600,27600,0
+20250327,160700,927707100,27600,27600,27600,27600,0
+20250327,160600,927707100,27600,27600,27600,27600,0
+20250327,160500,927707100,27600,27600,27600,27600,0
+20250327,160400,927707100,27600,27600,27600,27600,0
+20250327,160300,927707100,27600,27600,27600,27600,0
+20250327,160200,927707100,27600,27600,27600,27600,0
+20250327,160100,927707100,27600,27600,27600,27600,0
+20250327,160000,927707100,27600,27600,27600,27600,0
+20250327,155900,927707100,27600,27600,27600,27600,0
+20250327,155800,927707100,27600,27600,27600,27600,0
+20250327,155700,927707100,27600,27600,27600,27600,0
+20250327,155600,927707100,27600,27600,27600,27600,0
+20250327,155500,927707100,27600,27600,27600,27600,0
+20250327,155400,927707100,27600,27600,27600,27600,0
+20250327,155300,927707100,27600,27600,27600,27600,0
+20250327,155200,927707100,27600,27600,27600,27600,0
+20250327,155100,927707100,27600,27600,27600,27600,0
+20250327,155000,927707100,27600,27600,27600,27600,0
+20250327,154900,927707100,27600,27600,27600,27600,0
+20250327,154800,927707100,27600,27600,27600,27600,0
+20250327,154700,927707100,27600,27600,27600,27600,1230
+20250327,154600,927707100,27600,27600,27600,27600,0
+20250327,154500,927707100,27600,27600,27600,27600,0
+20250327,154400,927707100,27600,27600,27600,27600,0
+20250327,154300,927707100,27600,27600,27600,27600,0
+20250327,154200,927707100,27600,27600,27600,27600,0
+20250327,154100,927707100,27600,27600,27600,27600,0
+20250327,154000,927707100,27600,27600,27600,27600,0
+20250327,153900,927707100,27600,27600,27600,27600,0
+20250327,153800,927707100,27600,27600,27600,27600,0
+20250327,153700,927707100,27600,27600,27600,27600,0
+20250327,153600,927707100,27600,27600,27600,27600,0
+20250327,153500,927707100,27600,27600,27600,27600,0
+20250327,153400,927707100,27600,27600,27600,27600,0
+20250327,153300,927707100,27600,27600,27600,27600,0
+20250327,153200,927707100,27600,27600,27600,27600,0
+20250327,153100,927707100,27600,27600,27600,27600,0
+20250327,153000,927707100,27600,27600,27600,27600,1230
+20250327,152900,893759100,27750,27750,27750,27750,0
+20250327,152800,893759100,27750,27750,27750,27750,0
+20250327,152700,893759100,27750,27750,27750,27750,0
+20250327,152600,893759100,27750,27750,27750,27750,0
+20250327,152500,893759100,27750,27750,27750,27750,0
+20250327,152400,893759100,27750,27750,27750,27750,0
+20250327,152300,893759100,27750,27750,27750,27750,0
+20250327,152200,893759100,27750,27750,27750,27750,0
+20250327,152100,893759100,27750,27750,27750,27750,0
+20250327,152000,893759100,27750,27750,27750,27750,0
+20250327,151900,893759100,27750,27750,27800,27700,180
+20250327,151800,888764450,27750,27700,27750,27700,8
+20250327,151700,888542600,27700,27700,27700,27700,15
+20250327,151600,888127100,27700,27750,27750,27700,3
+20250327,151500,888043950,27750,27700,27750,27700,125
+20250327,151400,884581000,27700,27700,27750,27650,24
+20250327,151300,883916000,27700,27650,27700,27650,52
+20250327,151200,882478050,27650,27650,27650,27600,5
+20250327,151100,882339950,27650,27650,27650,27600,13
+20250327,151000,881980650,27650,27600,27650,27600,63
+20250327,150900,880240800,27700,27700,27700,27700,10
+20250327,150800,879963800,27700,27650,27700,27600,58
+20250327,150700,878360150,27650,27700,27700,27600,43
+20250327,150600,877171250,27700,27650,27700,27650,34
+20250327,150500,876229650,27700,27650,27700,27650,4
+20250327,150400,876119000,27650,27600,27650,27600,4
+20250327,150300,876008550,27650,27650,27650,27650,2
+20250327,150200,875953250,27650,27650,27700,27550,317
+20250327,150100,867193350,27700,27700,27700,27700,8
+20250327,150000,866971750,27700,27650,27700,27650,86
+20250327,145900,864589850,27650,27650,27650,27650,6
+20250327,145800,864423950,27700,27550,27700,27550,7
+20250327,145700,864230500,27700,27600,27700,27600,5
+20250327,145600,864092350,27650,27550,27700,27550,9
+20250327,145500,863843550,27550,27650,27700,27550,287
+20250327,145400,855918450,27700,27700,27700,27650,5
+20250327,145300,855780100,27700,27700,27700,27700,0
+20250327,145200,855780100,27700,27650,27700,27650,2
+20250327,145100,855724750,27700,27700,27700,27650,13
+20250327,145000,855364900,27700,27700,27700,27700,34
+20250327,144900,854423100,27700,27700,27700,27650,153
+20250327,144800,850192100,27700,27650,27700,27650,13
+20250327,144700,849832050,27700,27700,27700,27650,83
+20250327,144600,847535800,27700,27700,27700,27700,0
+20250327,144500,847535800,27700,27700,27700,27700,0
+20250327,144400,847535800,27700,27700,27700,27700,9
+20250327,144300,847286500,27700,27700,27700,27650,436
+20250327,144200,835229300,27700,27650,27700,27650,270
+20250327,144100,827762850,27700,27700,27700,27600,128
+20250327,144000,824223150,27700,27700,27700,27650,62
+20250327,143900,822508550,27700,27750,28350,27600,2060
+20250327,143800,765052050,27650,27650,27650,27650,0
+20250327,143700,765052050,27650,27650,27650,27650,0
+20250327,143600,765052050,27650,27650,27650,27650,149
+20250327,143500,760932200,27650,27550,27650,27550,170
+20250327,143400,756239450,27600,27600,27600,27600,3
+20250327,143300,756156650,27650,27650,27650,27650,15
+20250327,143200,755741900,27650,27650,27650,27650,20
+20250327,143100,755188900,27550,27550,27550,27550,0
+20250327,143000,755188900,27550,27600,27600,27550,4
+20250327,142900,755078600,27550,27650,27650,27550,58
+20250327,142800,753477700,27600,27600,27600,27600,7
+20250327,142700,753284500,27550,27650,27650,27550,55
+20250327,142600,751769150,27600,27550,27600,27500,1651
+20250327,142500,706284200,27550,27550,27550,27550,72
+20250327,142400,704300600,27550,27550,27550,27550,0
+20250327,142300,704300600,27550,27650,27650,27550,72
+20250327,142200,702316900,27650,27650,27650,27550,640
+20250327,142100,684652750,27600,27650,27675,27600,79
+20250327,142000,682470900,27650,27650,27650,27650,24
+20250327,141900,681807300,27600,27700,27700,27600,72
+20250327,141800,679819000,27700,27700,27700,27700,10
+20250327,141700,679542000,27700,27700,27700,27650,74
+20250327,141600,677495050,27700,27650,27700,27650,104
+20250327,141500,674618850,27650,27650,27700,27650,81
+20250327,141400,672377900,27650,27650,27650,27650,0
+20250327,141300,672377900,27650,27700,27700,27650,72
+20250327,141200,670386250,27700,27700,27700,27650,19
+20250327,141100,669860000,27700,27700,27700,27600,85
+20250327,141000,667510900,27700,27650,27700,27650,52
+20250327,140900,666071800,27650,27700,27700,27600,226
+20250327,140800,659823100,27700,27700,27700,27650,25
+20250327,140700,659131250,27700,27650,27700,27650,104
+20250327,140600,656254000,27700,27700,27700,27650,19
+20250327,140500,655728200,27700,27700,27700,27600,66
+20250327,140400,653905400,27700,27700,27700,27650,125
+20250327,140300,650447900,27700,27700,27700,27600,78
+20250327,140200,648290100,27700,27650,27700,27650,40
+20250327,140100,647183200,27700,27700,27700,27650,123
+20250327,140000,643778850,27700,27700,27700,27650,46
+20250327,135900,642504700,27650,27600,27700,27600,87
+20250327,135800,640100750,27600,27600,27600,27600,3
+20250327,135700,640017950,27600,27600,27600,27600,54
+20250327,135600,638527550,27700,27700,27700,27700,11
+20250327,135500,638222850,27600,27700,27700,27600,82
+20250327,135400,635957050,27650,27650,27650,27650,3
+20250327,135300,635874100,27600,27600,27600,27600,54
+20250327,135200,634383700,27700,27700,27700,27700,5
+20250327,135100,634245200,27700,27700,27800,27550,4193
+20250327,135000,518148100,27700,27800,27800,27700,16
+20250327,134900,517704500,27750,27800,27800,27750,265
+20250327,134800,510350500,27750,27750,27750,27750,0
+20250327,134700,510350500,27750,27750,27800,27700,173
+20250327,134600,505556900,27750,27750,27750,27750,7
+20250327,134500,505362650,27750,27700,27750,27700,75
+20250327,134400,503284750,27750,27750,27750,27750,39
+20250327,134300,502202500,27750,27750,27750,27750,15
+20250327,134200,501786250,27750,27750,27750,27750,160
+20250327,134100,497346250,27750,27750,27750,27750,54
+20250327,134000,495847750,27750,27750,27750,27750,0
+20250327,133900,495847750,27750,27800,27800,27750,80
+20250327,133800,493626650,27800,27850,27900,27750,385
+20250327,133700,482942050,27750,27850,27850,27750,55
+20250327,133600,481415700,27850,27750,27850,27750,25
+20250327,133500,480719550,27700,27700,27700,27700,54
+20250327,133400,479223750,27700,27700,27700,27700,1
+20250327,133300,479196050,27700,27750,27750,27700,158
+20250327,133200,474814300,27750,27750,27750,27750,2
+20250327,133100,474758800,27750,27800,27800,27700,115
+20250327,133000,471567500,27800,27800,27800,27750,67
+20250327,132900,469707850,27800,27800,27800,27700,442
+20250327,132800,457450300,27800,27800,27800,27750,10
+20250327,132700,457172350,27800,27900,27900,27800,27
+20250327,132600,456421650,27850,27800,27850,27800,30
+20250327,132500,455587350,27800,27850,27850,27800,37
+20250327,132400,454558400,27850,27850,27850,27850,24
+20250327,132300,453890000,27800,27800,27800,27800,55
+20250327,132200,452361000,27800,27800,27800,27800,4
+20250327,132100,452249800,27950,27850,27950,27750,101
+20250327,132000,449439250,27850,27850,27850,27850,9
+20250327,131900,449188600,27800,27850,27850,27800,57
+20250327,131800,447603850,27850,27850,27850,27850,9
+20250327,131700,447353200,27850,27850,27850,27850,29
+20250327,131600,446545550,27900,27850,27950,27850,158
+20250327,131500,442137750,27850,27800,27850,27750,103
+20250327,131400,439277050,27800,27800,27800,27800,2
+20250327,131300,439221450,27750,27750,27750,27750,54
+20250327,131200,437722950,27800,27750,27800,27750,10
+20250327,131100,437445050,27750,27750,27750,27750,54
+20250327,131000,435946550,27800,27800,27800,27800,0
+20250327,130900,435946550,27800,27800,27800,27800,111
+20250327,130800,432860750,27800,27800,27800,27800,34
+20250327,130700,431915550,27850,27800,27850,27750,308
+20250327,130600,423363300,27800,27800,27800,27800,7
+20250327,130500,423168700,27800,27750,27800,27750,69
+20250327,130400,421253300,27750,27750,27800,27750,14
+20250327,130300,420864450,27750,27750,27750,27700,125
+20250327,130200,417398450,27800,27800,27800,27750,47
+20250327,130100,416094100,27800,27800,27800,27750,1152
+20250327,130000,384124050,27850,27850,27850,27800,134
+20250327,125900,380398700,27850,27850,27850,27800,64
+20250327,125800,378619000,27850,27850,27850,27850,3
+20250327,125700,378535450,27850,27850,27850,27850,117
+20250327,125600,375277000,27850,27850,27850,27850,0
+20250327,125500,375277000,27850,27900,27900,27800,143
+20250327,125400,371297100,27900,27850,27900,27750,1792
+20250327,125300,321523100,27900,27950,27950,27900,12
+20250327,125200,321188250,27950,27950,27950,27950,3
+20250327,125100,321104400,27950,27950,27950,27900,61
+20250327,125000,319402300,27950,27950,27950,27950,3
+20250327,124900,319318450,27950,27950,27950,27950,2
+20250327,124800,319262550,27950,27950,27950,27900,43
+20250327,124700,318062700,27950,27950,27950,27950,2
+20250327,124600,318006800,27950,27950,27950,27900,10
+20250327,124500,317727600,27950,27950,27950,27950,1
+20250327,124400,317699650,28000,27950,28000,27900,10
+20250327,124300,317420250,27950,27950,28000,27950,12
+20250327,124200,317084700,27950,27950,27950,27950,7
+20250327,124100,316889050,27950,27950,27950,27950,5
+20250327,124000,316749300,27950,27950,27950,27950,9
+20250327,123900,316497750,27950,27950,27950,27950,8
+20250327,123800,316274150,27950,27950,28000,27950,11
+20250327,123700,315966650,27950,27950,27950,27950,12
+20250327,123600,315631250,27950,27950,27950,27950,13
+20250327,123500,315267900,28000,28100,28100,27850,114
+20250327,123400,312091700,28050,28000,28050,27900,103
+20250327,123300,309216250,28100,28100,28100,27950,18
+20250327,123200,308712600,28100,28000,28100,28000,23
+20250327,123100,308068450,28000,28000,28000,28000,3
+20250327,123000,307984450,28000,28000,28000,28000,6
+20250327,122900,307816450,28050,28000,28050,28000,4
+20250327,122800,307704400,28150,28000,28150,28000,8
+20250327,122700,307479800,28000,28000,28000,28000,17
+20250327,122600,307003800,28000,28050,28050,27950,71
+20250327,122500,305015550,28050,28050,28100,28050,25
+20250327,122400,304314150,28100,28150,28150,28100,14
+20250327,122300,303920150,28150,28150,28150,28150,7
+20250327,122200,303723100,28150,28150,28150,28150,5
+20250327,122100,303582350,28150,28050,28150,28050,16
+20250327,122000,303133450,28050,28050,28050,28000,39
+20250327,121900,302041250,28050,28000,28100,28000,201
+20250327,121800,296407850,28000,28050,28050,28000,13
+20250327,121700,296043650,28050,28150,28150,28000,110
+20250327,121600,292961900,28150,28100,28150,28100,4
+20250327,121500,292849450,28150,28100,28150,28100,26
+20250327,121400,292118800,28150,28150,28150,28150,3
+20250327,121300,292034350,28150,28150,28150,28150,2
+20250327,121200,291978050,28150,28100,28150,28100,23
+20250327,121100,291331700,28200,28100,28200,28100,91
+20250327,121000,288771900,28100,28100,28100,28100,5
+20250327,120900,288631400,28100,28100,28100,28100,10
+20250327,120800,288350400,28100,28050,28100,28050,20
+20250327,120700,287789300,28050,28050,28050,28050,1
+20250327,120600,287761250,28050,28050,28050,28000,5
+20250327,120500,287621050,28100,28000,28100,28000,17
+20250327,120400,287144200,28050,28050,28050,28050,12
+20250327,120300,286807600,28050,28100,28100,28050,13
+20250327,120200,286442500,28100,28100,28100,28100,10
+20250327,120100,286161500,28150,28100,28150,28050,19
+20250327,120000,285627550,28100,28100,28100,28050,35
+20250327,115900,284644800,28050,28050,28100,28050,9
+20250327,115800,284392200,28050,28050,28050,28050,7
+20250327,115700,284195850,28050,28050,28050,28000,7
+20250327,115600,283999550,28050,28050,28050,28050,3
+20250327,115500,283915400,28050,27900,28050,27900,15
+20250327,115400,283495300,28050,28050,28050,28000,8
+20250327,115300,283271200,27900,27900,27900,27900,0
+20250327,115200,283271200,27900,27950,27950,27900,3
+20250327,115100,283187450,27950,28000,28000,27950,33
+20250327,115000,282263950,28000,28000,28000,28000,12
+20250327,114900,281927950,28000,28000,28000,28000,22
+20250327,114800,281311950,28000,28000,28000,28000,1
+20250327,114700,281283950,28000,27950,28000,27950,4
+20250327,114600,281172000,28000,28000,28000,28000,3
+20250327,114500,281088000,28000,28000,28000,28000,0
+20250327,114400,281088000,28000,27950,28000,27950,65
+20250327,114300,279271050,27950,27950,27950,27950,0
+20250327,114200,279271050,27950,28000,28000,27950,19
+20250327,114100,278739950,27950,27950,27950,27950,5
+20250327,114000,278600200,28000,28000,28000,28000,4
+20250327,113900,278488200,27950,27950,27950,27950,2
+20250327,113800,278432300,27950,27950,27950,27900,12
+20250327,113700,278097350,27950,27950,27950,27950,2
+20250327,113600,278041450,27950,27950,27950,27950,3
+20250327,113500,277957600,28000,28000,28000,27850,137
+20250327,113400,274134750,27950,27950,27950,27950,0
+20250327,113300,274134750,27950,27950,27950,27950,3
+20250327,113200,274050900,27950,27950,27950,27950,1
+20250327,113100,274022950,27950,27950,27950,27950,1
+20250327,113000,273995000,27900,27900,27900,27900,0
+20250327,112900,273995000,27900,27900,27900,27900,0
+20250327,112800,273995000,27900,27900,27900,27900,0
+20250327,112700,273995000,27900,27950,27950,27900,13
+20250327,112600,273631700,27850,27850,27850,27850,0
+20250327,112500,273631700,27850,27850,27850,27850,0
+20250327,112400,273631700,27850,27850,27850,27850,0
+20250327,112300,273631700,27850,27900,27900,27850,173
+20250327,112200,268805500,27900,27900,27900,27900,1
+20250327,112100,268777600,27950,27950,27950,27950,0
+20250327,112000,268777600,27950,27950,27950,27950,1
+20250327,111900,268749650,27900,27900,27900,27900,0
+20250327,111800,268749650,27900,27900,27900,27900,0
+20250327,111700,268749650,27900,28000,28000,27900,2
+20250327,111600,268693750,28000,28000,28000,28000,1
+20250327,111500,268665750,28000,28000,28000,28000,1
+20250327,111400,268637750,28000,28000,28000,28000,10
+20250327,111300,268357750,27950,27950,27950,27950,0
+20250327,111200,268357750,27950,27950,27950,27950,0
+20250327,111100,268357750,27950,27950,27950,27950,0
+20250327,111000,268357750,27950,27950,28000,27950,18
+20250327,110900,267854200,27950,27950,27950,27950,0
+20250327,110800,267854200,27950,27900,27950,27900,61
+20250327,110700,266151550,27950,27950,27950,27950,0
+20250327,110600,266151550,27950,27900,27950,27900,68
+20250327,110500,264252900,27900,27900,27900,27900,2
+20250327,110400,264197100,27900,27900,27900,27900,41
+20250327,110300,263053200,27900,27900,27900,27900,16
+20250327,110200,262606800,27900,27900,27900,27900,0
+20250327,110100,262606800,27900,27900,27900,27900,0
+20250327,110000,262606800,27900,27950,27950,27900,2
+20250327,105900,262550950,27900,27900,27900,27900,0
+20250327,105800,262550950,27900,27950,27950,27900,2
+20250327,105700,262495100,27950,27950,27950,27900,6
+20250327,105600,262327550,27950,27950,27950,27950,0
+20250327,105500,262327550,27950,27950,27950,27950,2
+20250327,105400,262271650,28000,28000,28000,27950,7
+20250327,105300,262075800,28000,28000,28000,28000,0
+20250327,105200,262075800,28000,28000,28000,27950,93
+20250327,105100,259471850,27950,27950,27950,27950,3
+20250327,105000,259388000,27950,27950,27950,27950,1
+20250327,104900,259360050,28000,28000,28000,28000,58
+20250327,104800,257736050,27950,27950,27950,27950,0
+20250327,104700,257736050,27950,27950,27950,27950,123
+20250327,104600,254298200,27900,27850,27900,27850,218
+20250327,104500,248216650,27800,27850,27900,27800,207
+20250327,104400,242452000,27900,27900,27900,27850,72
+20250327,104300,240443850,27950,27950,27950,27900,24
+20250327,104200,239773550,27950,27900,27950,27900,52
+20250327,104100,238322700,27950,27950,27950,27950,5
+20250327,104000,238182950,27950,27900,27950,27900,19
+20250327,103900,237652650,27900,27900,27900,27850,117
+20250327,103800,234393400,27900,27900,27900,27800,147
+20250327,103700,230304500,27800,27850,27900,27800,842
+20250327,103600,206860500,27950,27900,27950,27900,118
+20250327,103500,203568250,27900,27900,27950,27900,390
+20250327,103400,192687100,27950,28100,28100,27900,453
+20250327,103300,180027300,28050,27950,28050,27950,36
+20250327,103200,179018100,28000,27950,28000,27950,136
+20250327,103100,175216850,27950,27950,27950,27950,0
+20250327,103000,175216850,27950,27950,27950,27950,179
+20250327,102900,170213800,28000,28000,28000,28000,0
+20250327,102800,170213800,28000,27950,28000,27950,2
+20250327,102700,170157850,28000,28000,28000,28000,0
+20250327,102600,170157850,28000,28000,28000,28000,4
+20250327,102500,170045850,28000,28000,28000,27950,25
+20250327,102400,169346450,28000,28000,28000,28000,2
+20250327,102300,169290450,27950,27900,27950,27900,2
+20250327,102200,169234600,27950,27950,27950,27950,0
+20250327,102100,169234600,27950,28000,28000,27950,172
+20250327,102000,164427000,28050,28050,28050,28050,1
+20250327,101900,164398950,28000,28000,28000,28000,1
+20250327,101800,164370950,28000,28000,28000,28000,0
+20250327,101700,164370950,28000,27950,28000,27950,16
+20250327,101600,163923000,28000,28050,28050,27950,274
+20250327,101500,156253450,28050,28050,28050,28050,0
+20250327,101400,156253450,28050,28050,28050,28050,1
+20250327,101300,156225400,28000,28050,28050,28000,10
+20250327,101200,155945350,28000,28150,28150,28000,11
+20250327,101100,155637200,28100,28100,28100,28100,13
+20250327,101000,155271900,28150,28050,28150,28050,131
+20250327,100900,151593400,28050,28050,28050,28000,39
+20250327,100800,150499950,28000,28050,28100,28000,35
+20250327,100700,149518500,28050,28050,28050,28050,26
+20250327,100600,148789200,28050,28050,28050,28050,0
+20250327,100500,148789200,28050,28050,28050,28050,7
+20250327,100400,148592850,28050,28050,28050,28050,112
+20250327,100300,145451250,28050,28200,28200,28050,9
+20250327,100200,145198500,28200,28200,28200,28200,0
+20250327,100100,145198500,28200,28200,28200,28200,1
+20250327,100000,145170300,28200,28150,28200,28100,61
+20250327,095900,143451700,28100,28100,28100,28100,1
+20250327,095800,143423600,28100,28100,28100,28100,1
+20250327,095700,143395500,28100,28150,28150,28100,11
+20250327,095600,143086350,28050,28050,28050,28050,1
+20250327,095500,143058300,28050,28050,28050,28050,0
+20250327,095400,143058300,28050,28050,28050,28050,0
+20250327,095300,143058300,28050,28050,28050,28050,0
+20250327,095200,143058300,28050,28050,28050,28050,0
+20250327,095100,143058300,28050,28050,28050,28050,0
+20250327,095000,143058300,28050,28050,28050,28050,50
+20250327,094900,141655800,28100,28050,28150,28050,118
+20250327,094800,138340150,28050,28100,28100,28050,87
+20250327,094700,135899700,28100,28100,28200,28050,73
+20250327,094600,133848700,28100,28100,28100,28100,0
+20250327,094500,133848700,28100,28100,28100,28100,0
+20250327,094400,133848700,28100,28100,28100,28100,1
+20250327,094300,133820600,28100,28100,28100,28100,28
+20250327,094200,133033800,28100,28100,28100,28100,0
+20250327,094100,133033800,28100,28100,28100,28100,0
+20250327,094000,133033800,28100,28100,28150,28100,80
+20250327,093900,130785300,28100,28100,28100,28050,16
+20250327,093800,130336050,28200,28200,28200,28150,40
+20250327,093700,129209750,28200,28150,28200,28050,71
+20250327,093600,127212200,28150,28150,28150,28100,35
+20250327,093500,126227000,28150,28150,28150,28050,110
+20250327,093400,123139050,28200,28150,28200,28150,20
+20250327,093300,122575100,28200,28200,28200,28200,1
+20250327,093200,122546900,28200,28050,28200,28050,5
+20250327,093100,122406350,28150,28150,28150,28000,48
+20250327,093000,121057950,28200,28200,28200,28200,10
+20250327,092900,120775950,28200,28200,28200,28200,1
+20250327,092800,120747750,27950,27950,27950,27950,0
+20250327,092700,120747750,27950,28100,28100,27950,14
+20250327,092600,120354500,27950,28000,28050,27950,204
+20250327,092500,114640150,28050,28000,28050,28000,28
+20250327,092400,113855750,28000,28000,28000,28000,44
+20250327,092300,112623750,28050,28150,28150,28050,79
+20250327,092200,110407650,28200,28150,28200,28150,40
+20250327,092100,109280650,28100,28100,28150,28100,57
+20250327,092000,107678700,28150,28100,28150,28100,11
+20250327,091900,107369100,28100,28100,28100,28100,21
+20250327,091800,106779000,28100,28150,28150,28100,8
+20250327,091700,106554000,28200,28150,28250,28150,272
+20250327,091600,98889550,28150,28200,28250,28150,46
+20250327,091500,97594050,28200,28200,28200,28200,60
+20250327,091400,95902050,28050,28150,28200,28050,36
+20250327,091300,94889150,28250,28250,28250,28250,10
+20250327,091200,94606650,28250,27950,28250,27950,60
+20250327,091100,92926650,28250,27900,28250,27900,35
+20250327,091000,91942500,28250,27900,28250,27900,35
+20250327,090900,90955500,28250,28250,28250,28250,20
+20250327,090800,90390500,28250,27950,28250,27950,37
+20250327,090700,89352050,27950,27850,27950,27850,32
+20250327,090600,88459600,27700,27800,27950,27700,414
+20250327,090500,76961000,27750,27800,27950,27750,674
+20250327,090400,58226900,27850,27900,27900,27850,45
+20250327,090300,56972100,27850,28000,28050,27850,309
+20250327,090200,48340400,28000,27950,28100,27950,219
+20250327,090100,42196850,27950,28150,28150,27950,1180
+20250327,090000,9107850,28150,28100,28450,28100,324

006110/min/candle-20250328.csv

@@ -0,0 +1,589 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,184700,1365220975,26250,26250,26250,26250,811
+20250328,184600,1365220975,26250,26250,26250,26250,0
+20250328,184500,1365220975,26250,26250,26250,26250,0
+20250328,184400,1365220975,26250,26250,26250,26250,0
+20250328,184300,1365220975,26250,26250,26250,26250,0
+20250328,184200,1365220975,26250,26250,26250,26250,0
+20250328,184100,1365220975,26250,26250,26250,26250,0
+20250328,184000,1365220975,26250,26250,26250,26250,0
+20250328,183900,1365220975,26250,26250,26250,26250,0
+20250328,183800,1365220975,26250,26250,26250,26250,0
+20250328,183700,1365220975,26250,26250,26250,26250,0
+20250328,183600,1365220975,26250,26250,26250,26250,0
+20250328,183500,1365220975,26250,26250,26250,26250,0
+20250328,183400,1365220975,26250,26250,26250,26250,0
+20250328,183300,1365220975,26250,26250,26250,26250,0
+20250328,183200,1365220975,26250,26250,26250,26250,0
+20250328,183100,1365220975,26250,26250,26250,26250,0
+20250328,183000,1365220975,26250,26250,26250,26250,0
+20250328,182900,1365220975,26250,26250,26250,26250,0
+20250328,182800,1365220975,26250,26250,26250,26250,0
+20250328,182700,1365220975,26250,26250,26250,26250,0
+20250328,182600,1365220975,26250,26250,26250,26250,0
+20250328,182500,1365220975,26250,26250,26250,26250,0
+20250328,182400,1365220975,26250,26250,26250,26250,0
+20250328,182300,1365220975,26250,26250,26250,26250,0
+20250328,182200,1365220975,26250,26250,26250,26250,0
+20250328,182100,1365220975,26250,26250,26250,26250,0
+20250328,182000,1365220975,26250,26250,26250,26250,0
+20250328,181900,1365220975,26250,26250,26250,26250,0
+20250328,181800,1365220975,26250,26250,26250,26250,0
+20250328,181700,1365220975,26250,26250,26250,26250,811
+20250328,181600,1365220975,26250,26250,26250,26250,0
+20250328,181500,1365220975,26250,26250,26250,26250,0
+20250328,181400,1365220975,26250,26250,26250,26250,0
+20250328,181300,1365220975,26250,26250,26250,26250,0
+20250328,181200,1365220975,26250,26250,26250,26250,0
+20250328,181100,1365220975,26250,26250,26250,26250,0
+20250328,181000,1365220975,26250,26250,26250,26250,0
+20250328,180900,1365220975,26250,26250,26250,26250,0
+20250328,180800,1365220975,26250,26250,26250,26250,0
+20250328,180700,1365220975,26250,26250,26250,26250,0
+20250328,180600,1365220975,26250,26250,26250,26250,0
+20250328,180500,1365220975,26250,26250,26250,26250,0
+20250328,180400,1365220975,26250,26250,26250,26250,0
+20250328,180300,1365220975,26250,26250,26250,26250,0
+20250328,180200,1365220975,26250,26250,26250,26250,0
+20250328,180100,1365220975,26250,26250,26250,26250,0
+20250328,180000,1365220975,26250,26250,26250,26250,0
+20250328,175900,1365220975,26250,26250,26250,26250,0
+20250328,175800,1365220975,26250,26250,26250,26250,0
+20250328,175700,1365220975,26250,26250,26250,26250,0
+20250328,175600,1365220975,26250,26250,26250,26250,0
+20250328,175500,1365220975,26250,26250,26250,26250,0
+20250328,175400,1365220975,26250,26250,26250,26250,0
+20250328,175300,1365220975,26250,26250,26250,26250,0
+20250328,175200,1365220975,26250,26250,26250,26250,0
+20250328,175100,1365220975,26250,26250,26250,26250,0
+20250328,175000,1365220975,26250,26250,26250,26250,0
+20250328,174900,1365220975,26250,26250,26250,26250,0
+20250328,174800,1365220975,26250,26250,26250,26250,0
+20250328,174700,1365220975,26250,26250,26250,26250,811
+20250328,174600,1365220975,26250,26250,26250,26250,0
+20250328,174500,1365220975,26250,26250,26250,26250,0
+20250328,174400,1365220975,26250,26250,26250,26250,0
+20250328,174300,1365220975,26250,26250,26250,26250,0
+20250328,174200,1365220975,26250,26250,26250,26250,0
+20250328,174100,1365220975,26250,26250,26250,26250,0
+20250328,174000,1365220975,26250,26250,26250,26250,0
+20250328,173900,1365220975,26250,26250,26250,26250,0
+20250328,173800,1365220975,26250,26250,26250,26250,0
+20250328,173700,1365220975,26250,26250,26250,26250,0
+20250328,173600,1365220975,26250,26250,26250,26250,0
+20250328,173500,1365220975,26250,26250,26250,26250,0
+20250328,173400,1365220975,26250,26250,26250,26250,0
+20250328,173300,1365220975,26250,26250,26250,26250,0
+20250328,173200,1365220975,26250,26250,26250,26250,0
+20250328,173100,1365220975,26250,26250,26250,26250,0
+20250328,173000,1365220975,26250,26250,26250,26250,0
+20250328,172900,1365220975,26250,26250,26250,26250,0
+20250328,172800,1365220975,26250,26250,26250,26250,0
+20250328,172700,1365220975,26250,26250,26250,26250,0
+20250328,172600,1365220975,26250,26250,26250,26250,0
+20250328,172500,1365220975,26250,26250,26250,26250,0
+20250328,172400,1365220975,26250,26250,26250,26250,0
+20250328,172300,1365220975,26250,26250,26250,26250,0
+20250328,172200,1365220975,26250,26250,26250,26250,0
+20250328,172100,1365220975,26250,26250,26250,26250,0
+20250328,172000,1365220975,26250,26250,26250,26250,0
+20250328,171900,1365220975,26250,26250,26250,26250,0
+20250328,171800,1365220975,26250,26250,26250,26250,0
+20250328,171700,1365220975,26250,26250,26250,26250,811
+20250328,171600,1365220975,26250,26250,26250,26250,0
+20250328,171500,1365220975,26250,26250,26250,26250,0
+20250328,171400,1365220975,26250,26250,26250,26250,0
+20250328,171300,1365220975,26250,26250,26250,26250,0
+20250328,171200,1365220975,26250,26250,26250,26250,0
+20250328,171100,1365220975,26250,26250,26250,26250,0
+20250328,171000,1365220975,26250,26250,26250,26250,0
+20250328,170900,1365220975,26250,26250,26250,26250,0
+20250328,170800,1365220975,26250,26250,26250,26250,0
+20250328,170700,1365220975,26250,26250,26250,26250,0
+20250328,170600,1365220975,26250,26250,26250,26250,0
+20250328,170500,1365220975,26250,26250,26250,26250,0
+20250328,170400,1365220975,26250,26250,26250,26250,0
+20250328,170300,1365220975,26250,26250,26250,26250,0
+20250328,170200,1365220975,26250,26250,26250,26250,0
+20250328,170100,1365220975,26250,26250,26250,26250,0
+20250328,170000,1365220975,26250,26250,26250,26250,0
+20250328,165900,1365220975,26250,26250,26250,26250,0
+20250328,165800,1365220975,26250,26250,26250,26250,0
+20250328,165700,1365220975,26250,26250,26250,26250,0
+20250328,165600,1365220975,26250,26250,26250,26250,0
+20250328,165500,1365220975,26250,26250,26250,26250,0
+20250328,165400,1365220975,26250,26250,26250,26250,0
+20250328,165300,1365220975,26250,26250,26250,26250,0
+20250328,165200,1365220975,26250,26250,26250,26250,0
+20250328,165100,1365220975,26250,26250,26250,26250,0
+20250328,165000,1365220975,26250,26250,26250,26250,0
+20250328,164900,1365220975,26250,26250,26250,26250,0
+20250328,164800,1365220975,26250,26250,26250,26250,0
+20250328,164700,1365220975,26250,26250,26250,26250,811
+20250328,164600,1365220975,26250,26250,26250,26250,0
+20250328,164500,1365220975,26250,26250,26250,26250,0
+20250328,164400,1365220975,26250,26250,26250,26250,0
+20250328,164300,1365220975,26250,26250,26250,26250,0
+20250328,164200,1365220975,26250,26250,26250,26250,0
+20250328,164100,1365220975,26250,26250,26250,26250,0
+20250328,164000,1365220975,26250,26250,26250,26250,0
+20250328,163900,1365220975,26250,26250,26250,26250,0
+20250328,163800,1365220975,26250,26250,26250,26250,0
+20250328,163700,1365220975,26250,26250,26250,26250,0
+20250328,163600,1365220975,26250,26250,26250,26250,0
+20250328,163500,1365220975,26250,26250,26250,26250,0
+20250328,163400,1365220975,26250,26250,26250,26250,0
+20250328,163300,1365220975,26250,26250,26250,26250,0
+20250328,163200,1365220975,26250,26250,26250,26250,0
+20250328,163100,1365220975,26250,26250,26250,26250,0
+20250328,163000,1365220975,26250,26250,26250,26250,0
+20250328,162900,1365220975,26250,26250,26250,26250,0
+20250328,162800,1365220975,26250,26250,26250,26250,0
+20250328,162700,1365220975,26250,26250,26250,26250,0
+20250328,162600,1365220975,26250,26250,26250,26250,0
+20250328,162500,1365220975,26250,26250,26250,26250,0
+20250328,162400,1365220975,26250,26250,26250,26250,0
+20250328,162300,1365220975,26250,26250,26250,26250,0
+20250328,162200,1365220975,26250,26250,26250,26250,0
+20250328,162100,1365220975,26250,26250,26250,26250,0
+20250328,162000,1365220975,26250,26250,26250,26250,0
+20250328,161900,1365220975,26250,26250,26250,26250,0
+20250328,161800,1365220975,26250,26250,26250,26250,0
+20250328,161700,1365220975,26250,26250,26250,26250,811
+20250328,161600,1365220975,26250,26250,26250,26250,0
+20250328,161500,1365220975,26250,26250,26250,26250,0
+20250328,161400,1365220975,26250,26250,26250,26250,0
+20250328,161300,1365220975,26250,26250,26250,26250,0
+20250328,161200,1365220975,26250,26250,26250,26250,0
+20250328,161100,1365220975,26250,26250,26250,26250,0
+20250328,161000,1365220975,26250,26250,26250,26250,0
+20250328,160900,1365220975,26250,26250,26250,26250,0
+20250328,160800,1365220975,26250,26250,26250,26250,0
+20250328,160700,1365220975,26250,26250,26250,26250,0
+20250328,160600,1365220975,26250,26250,26250,26250,0
+20250328,160500,1365220975,26250,26250,26250,26250,0
+20250328,160400,1365220975,26250,26250,26250,26250,0
+20250328,160300,1365220975,26250,26250,26250,26250,0
+20250328,160200,1365220975,26250,26250,26250,26250,0
+20250328,160100,1365220975,26250,26250,26250,26250,0
+20250328,160000,1365220975,26250,26250,26250,26250,0
+20250328,155900,1365220975,26250,26250,26250,26250,0
+20250328,155800,1365220975,26250,26250,26250,26250,0
+20250328,155700,1365220975,26250,26250,26250,26250,0
+20250328,155600,1365220975,26250,26250,26250,26250,0
+20250328,155500,1365220975,26250,26250,26250,26250,0
+20250328,155400,1365220975,26250,26250,26250,26250,0
+20250328,155300,1365220975,26250,26250,26250,26250,0
+20250328,155200,1365220975,26250,26250,26250,26250,0
+20250328,155100,1365220975,26250,26250,26250,26250,0
+20250328,155000,1365220975,26250,26250,26250,26250,0
+20250328,154900,1365220975,26250,26250,26250,26250,0
+20250328,154800,1365220975,26250,26250,26250,26250,0
+20250328,154700,1365220975,26250,26250,26250,26250,811
+20250328,154600,1365220975,26250,26250,26250,26250,0
+20250328,154500,1365220975,26250,26250,26250,26250,0
+20250328,154400,1365220975,26250,26250,26250,26250,0
+20250328,154300,1365220975,26250,26250,26250,26250,0
+20250328,154200,1365220975,26250,26250,26250,26250,0
+20250328,154100,1365220975,26250,26250,26250,26250,0
+20250328,154000,1365220975,26250,26250,26250,26250,0
+20250328,153900,1365220975,26250,26250,26250,26250,0
+20250328,153800,1365220975,26250,26250,26250,26250,0
+20250328,153700,1365220975,26250,26250,26250,26250,0
+20250328,153600,1365220975,26250,26250,26250,26250,0
+20250328,153500,1365220975,26250,26250,26250,26250,0
+20250328,153400,1365220975,26250,26250,26250,26250,0
+20250328,153300,1365220975,26250,26250,26250,26250,0
+20250328,153200,1365220975,26250,26250,26250,26250,0
+20250328,153100,1365220975,26250,26250,26250,26250,0
+20250328,153000,1365220975,26250,26250,26250,26250,811
+20250328,152900,1343932225,26250,26250,26250,26250,0
+20250328,152800,1343932225,26250,26250,26250,26250,0
+20250328,152700,1343932225,26250,26250,26250,26250,0
+20250328,152600,1343932225,26250,26250,26250,26250,0
+20250328,152500,1343932225,26250,26250,26250,26250,0
+20250328,152400,1343932225,26250,26250,26250,26250,0
+20250328,152300,1343932225,26250,26250,26250,26250,0
+20250328,152200,1343932225,26250,26250,26250,26250,0
+20250328,152100,1343932225,26250,26250,26250,26250,0
+20250328,152000,1343932225,26250,26250,26250,26250,0
+20250328,151900,1343932225,26250,26300,26350,26250,265
+20250328,151800,1336963875,26250,26200,26250,26200,263
+20250328,151700,1330064525,26200,26200,26200,26100,244
+20250328,151600,1323682325,26200,26250,26250,26150,190
+20250328,151500,1318705675,26250,26200,26250,26150,70
+20250328,151400,1316871325,26200,26200,26200,26150,42
+20250328,151300,1315771925,26200,26200,26200,26150,47
+20250328,151200,1314541525,26200,26150,26200,26100,69
+20250328,151100,1312737025,26150,26150,26150,26100,101
+20250328,151000,1310096075,26150,26150,26150,26100,196
+20250328,150900,1304971575,26150,26150,26150,26050,441
+20250328,150800,1293470125,26150,26150,26150,26150,86
+20250328,150700,1291221225,26200,26200,26200,26000,1117
+20250328,150600,1262098975,26250,26250,26250,26200,82
+20250328,150500,1259948475,26250,26250,26250,26250,89
+20250328,150400,1257612225,26250,26250,26250,26250,3
+20250328,150300,1257533475,26200,26250,26250,26200,29
+20250328,150200,1256773625,26250,26250,26250,26200,6
+20250328,150100,1256616225,26200,26200,26200,26100,111
+20250328,150000,1253713525,26200,26200,26250,26100,785
+20250328,145900,1233150975,26200,26250,26250,26200,132
+20250328,145800,1229692525,26100,26250,26250,26100,61
+20250328,145700,1228099075,26200,26200,26200,26200,34
+20250328,145600,1227208275,26200,26200,26250,26100,103
+20250328,145500,1224511375,26300,26100,26300,26100,2
+20250328,145400,1224458975,26150,26150,26150,26150,0
+20250328,145300,1224458975,26150,26100,26200,26100,110
+20250328,145200,1221585625,26100,26200,26200,26100,68
+20250328,145100,1219806125,26200,26200,26200,26150,51
+20250328,145000,1218471925,26200,26200,26200,26150,153
+20250328,144900,1214468325,26200,26150,26200,26050,1120
+20250328,144800,1185229575,26150,26150,26150,26100,330
+20250328,144700,1176600575,26150,26250,26250,26150,172
+20250328,144600,1172091675,26250,26250,26250,26250,2
+20250328,144500,1172039175,26250,26300,26300,26250,340
+20250328,144400,1163097675,26250,26250,26250,26250,10
+20250328,144300,1162835175,26250,26250,26250,26250,13
+20250328,144200,1162493925,26300,26250,26300,26250,49
+20250328,144100,1161206675,26200,26200,26200,26200,0
+20250328,144000,1161206675,26200,26250,26250,26200,80
+20250328,143900,1159109375,26250,26250,26250,26250,13
+20250328,143800,1158768125,26250,26250,26250,26250,39
+20250328,143700,1157744375,26250,26250,26250,26250,5
+20250328,143600,1157613125,26200,26250,26250,26200,49
+20250328,143500,1156326925,26250,26250,26250,26250,9
+20250328,143400,1156090675,26250,26200,26250,26200,35
+20250328,143300,1155173425,26200,26200,26200,26200,10
+20250328,143200,1154911425,26200,26200,26200,26200,109
+20250328,143100,1152055625,26200,26200,26200,26200,28
+20250328,143000,1151322025,26200,26200,26200,26150,13
+20250328,142900,1150981675,26150,26200,26200,26150,171
+20250328,142800,1146507275,26150,26250,26250,26150,1306
+20250328,142700,1112305575,26250,26250,26250,26250,15
+20250328,142600,1111911825,26250,26250,26250,26250,11
+20250328,142500,1111623075,26250,26250,26250,26200,52
+20250328,142400,1110258425,26200,26200,26250,26200,19
+20250328,142300,1109760425,26250,26250,26250,26200,16
+20250328,142200,1109340825,26250,26250,26250,26200,363
+20250328,142100,1099820175,26250,26250,26300,26250,21
+20250328,142000,1099268575,26250,26250,26350,26250,18
+20250328,141900,1098795975,26250,26300,26300,26250,101
+20250328,141800,1096140025,26300,26300,26300,26250,45
+20250328,141700,1094958425,26300,26250,26300,26250,302
+20250328,141600,1087024975,26250,26300,26300,26200,58
+20250328,141500,1085501625,26200,26200,26300,26200,18
+20250328,141400,1085029825,26300,26200,26300,26200,24
+20250328,141300,1084400225,26300,26200,26300,26200,50
+20250328,141200,1083085825,26200,26200,26200,26200,16
+20250328,141100,1082666625,26200,26300,26300,26200,53
+20250328,141000,1081274225,26200,26200,26200,26200,215
+20250328,140900,1075641225,26250,26200,26300,26200,105
+20250328,140800,1072880825,26200,26200,26200,26200,14
+20250328,140700,1072514025,26200,26250,26250,26200,96
+20250328,140600,1069994425,26250,26250,26250,26250,44
+20250328,140500,1068839425,26300,26250,26300,26250,86
+20250328,140400,1066580825,26250,26250,26250,26200,164
+20250328,140300,1062276275,26250,26200,26250,26200,17
+20250328,140200,1061830425,26300,26250,26300,26200,60
+20250328,140100,1060255675,26250,26250,26300,26200,93
+20250328,140000,1057814475,26250,26250,26300,26250,108
+20250328,135900,1054979375,26300,26250,26300,26250,33
+20250328,135800,1054112825,26200,26200,26300,26200,139
+20250328,135700,1050458725,26250,26250,26250,26200,81
+20250328,135600,1048332825,26250,26250,26250,26200,267
+20250328,135500,1041336250,26250,26225,26250,26200,27
+20250328,135400,1040628150,26250,26250,26250,26200,198
+20250328,135300,1035431450,26250,26225,26300,26200,130
+20250328,135200,1032019300,26250,26250,26250,26200,24
+20250328,135100,1031389650,26250,26250,26250,26200,64
+20250328,135000,1029710400,26250,26250,26250,26200,25
+20250328,134900,1029054900,26250,26250,26250,26200,57
+20250328,134800,1027559100,26200,26250,26300,26200,55
+20250328,134700,1026115900,26250,26250,26300,26250,128
+20250328,134600,1022755250,26250,26250,26300,26250,51
+20250328,134500,1021416300,26300,26250,26300,26250,156
+20250328,134400,1017320700,26250,26250,26250,26250,15
+20250328,134300,1016926950,26250,26250,26250,26250,20
+20250328,134200,1016401950,26250,26300,26300,26250,9
+20250328,134100,1016165650,26250,26250,26250,26250,66
+20250328,134000,1014433150,26250,26250,26300,26250,20
+20250328,133900,1013907850,26300,26300,26300,26250,14
+20250328,133800,1013540000,26250,26300,26300,26250,58
+20250328,133700,1012017100,26300,26300,26300,26200,25
+20250328,133600,1011361150,26300,26250,26300,26200,230
+20250328,133500,1005325450,26250,26300,26300,26250,18
+20250328,133400,1004852600,26300,26300,26300,26250,31
+20250328,133300,1004038100,26250,26350,26350,26250,27
+20250328,133200,1003328300,26350,26350,26350,26250,85
+20250328,133100,1001089600,26250,26250,26250,26250,15
+20250328,133000,1000695850,26250,26300,26300,26250,130
+20250328,132900,997277600,26300,26300,26350,26300,239
+20250328,132800,990988150,26400,26300,26400,26300,29
+20250328,132700,990223350,26300,26300,26350,26300,88
+20250328,132600,987905350,26300,26300,26300,26300,15
+20250328,132500,987510850,26300,26300,26300,26300,7
+20250328,132400,987326750,26300,26300,26300,26300,46
+20250328,132300,986116950,26300,26300,26350,26300,63
+20250328,132200,984459950,26300,26300,26300,26300,7
+20250328,132100,984275850,26300,26400,26400,26300,629
+20250328,132000,967702000,26400,26400,26400,26350,40
+20250328,131900,966646700,26400,26350,26400,26350,17
+20250328,131800,966198700,26400,26400,26400,26400,54
+20250328,131700,964773100,26400,26400,26400,26350,67
+20250328,131600,963004700,26400,26400,26400,26350,117
+20250328,131500,959916200,26400,26400,26400,26400,278
+20250328,131400,952577000,26400,26450,26450,26400,17
+20250328,131300,952128100,26450,26450,26450,26400,49
+20250328,131200,950833950,26450,26350,26450,26350,49
+20250328,131100,949540150,26400,26400,26400,26400,83
+20250328,131000,947348950,26400,26400,26450,26350,301
+20250328,130900,939402700,26350,26350,26400,26350,69
+20250328,130800,937581900,26350,26350,26350,26350,8
+20250328,130700,937371100,26350,26400,26400,26350,17
+20250328,130600,936923100,26400,26400,26400,26400,123
+20250328,130500,933675900,26400,26400,26400,26400,6
+20250328,130400,933517500,26400,26400,26400,26400,16
+20250328,130300,933095100,26400,26400,26400,26400,15
+20250328,130200,932699100,26400,26400,26400,26400,15
+20250328,130100,932303100,26400,26450,26450,26400,10
+20250328,130000,932039050,26400,26450,26450,26400,18
+20250328,125900,931563650,26450,26350,26450,26300,1139
+20250328,125800,901539200,26350,26400,26400,26350,12
+20250328,125700,901222750,26350,26400,26400,26350,82
+20250328,125600,899058700,26350,26350,26350,26350,15
+20250328,125500,898663450,26350,26350,26350,26350,17
+20250328,125400,898215500,26300,26400,26400,26300,67
+20250328,125300,896447500,26300,26350,26400,26300,20
+20250328,125200,895920750,26350,26350,26350,26350,17
+20250328,125100,895472800,26300,26400,26400,26300,56
+20250328,125000,893995000,26350,26400,26400,26350,77
+20250328,124900,891965850,26400,26400,26400,26350,50
+20250328,124800,890646600,26400,26350,26400,26350,68
+20250328,124700,888851800,26350,26350,26400,26350,135
+20250328,124600,885293550,26300,26300,26300,26300,16
+20250328,124500,884872750,26350,26300,26350,26300,76
+20250328,124400,882870950,26300,26300,26300,26300,7
+20250328,124300,882686850,26300,26300,26300,26250,130
+20250328,124200,879268200,26300,26250,26300,26250,22
+20250328,124100,878690350,26300,26300,26300,26250,31
+20250328,124000,877875500,26300,26250,26300,26250,39
+20250328,123900,876850550,26250,26300,26300,26250,231
+20250328,123800,870785000,26300,26200,26300,26200,63
+20250328,123700,869130750,26250,26300,26300,26200,837
+20250328,123600,847138700,26350,26300,26350,26300,18
+20250328,123500,846665150,26300,26300,26350,26300,30
+20250328,123400,845875450,26350,26300,26350,26300,50
+20250328,123300,844559100,26300,26350,26350,26300,44
+20250328,123200,843401800,26300,26350,26350,26300,21
+20250328,123100,842849300,26350,26350,26350,26300,174
+20250328,123000,838269700,26300,26350,26350,26300,19
+20250328,122900,837769850,26350,26350,26350,26300,18
+20250328,122800,837296300,26350,26300,26350,26300,18
+20250328,122700,836822750,26350,26350,26350,26300,18
+20250328,122600,836348900,26300,26350,26350,26300,148
+20250328,122500,832449850,26350,26350,26400,26350,117
+20250328,122400,829366800,26400,26400,26400,26350,27
+20250328,122300,828654350,26350,26350,26400,26300,71
+20250328,122200,826784600,26300,26350,26350,26300,88
+20250328,122100,824469800,26350,26250,26350,26250,196
+20250328,122000,819314800,26250,26350,26350,26250,363
+20250328,121900,809772400,26400,26300,26400,26300,106
+20250328,121800,806983500,26350,26250,26350,26250,55
+20250328,121700,805535900,26250,26250,26250,26250,56
+20250328,121600,804065900,26250,26300,26300,26250,173
+20250328,121500,799516450,26300,26350,26400,26300,615
+20250328,121400,783336650,26350,26350,26350,26350,7
+20250328,121300,783152200,26350,26350,26350,26300,20
+20250328,121200,782625650,26300,26350,26350,26300,23
+20250328,121100,782020300,26350,26300,26350,26300,116
+20250328,121000,778969150,26400,26400,26400,26300,13
+20250328,120900,778626650,26400,26300,26400,26300,31
+20250328,120800,777809750,26300,26300,26300,26300,15
+20250328,120700,777415250,26300,26300,26300,26300,9
+20250328,120600,777178550,26300,26300,26300,26300,14
+20250328,120500,776810350,26300,26350,26400,26300,98
+20250328,120400,774226150,26300,26300,26350,26300,26
+20250328,120300,773542250,26350,26350,26350,26300,112
+20250328,120200,770596450,26350,26250,26350,26250,47
+20250328,120100,769360600,26300,26250,26300,26250,31
+20250328,120000,768546100,26300,26350,26350,26250,46
+20250328,115900,767334950,26250,26250,26250,26250,15
+20250328,115800,766941200,26250,26250,26250,26250,15
+20250328,115700,766547450,26300,26300,26350,26300,160
+20250328,115600,762339300,26300,26350,26350,26300,26
+20250328,115500,761655000,26350,26350,26350,26250,19
+20250328,115400,761155850,26350,26250,26350,26250,164
+20250328,115300,756850150,26350,26250,26400,26250,27
+20250328,115200,756139350,26250,26250,26250,26250,15
+20250328,115100,755745600,26250,26400,26400,26250,25
+20250328,115000,755087700,26300,26250,26300,26250,45
+20250328,114900,753905850,26250,26300,26300,26250,169
+20250328,114800,749461550,26400,26300,26400,26300,85
+20250328,114700,747225850,26350,26350,26400,26350,116
+20250328,114600,744169200,26350,26350,26350,26350,40
+20250328,114500,743115200,26350,26300,26400,26300,33
+20250328,114400,742246550,26300,26300,26300,26300,74
+20250328,114300,740300350,26350,26350,26350,26350,36
+20250328,114200,739351750,26350,26350,26400,26350,16
+20250328,114100,738930100,26350,26300,26350,26300,43
+20250328,114000,737797400,26300,26300,26300,26300,7
+20250328,113900,737613300,26250,26300,26350,26250,118
+20250328,113800,734514200,26350,26300,26400,26250,175
+20250328,113700,729901200,26300,26300,26300,26300,39
+20250328,113600,728875500,26250,26250,26250,26250,8
+20250328,113500,728665500,26250,26250,26250,26250,120
+20250328,113400,725515500,26450,26250,26450,26250,48
+20250328,113300,724249350,26250,26250,26250,26250,9
+20250328,113200,724013100,26250,26250,26400,26250,45
+20250328,113100,722828600,26250,26250,26350,26250,42
+20250328,113000,721723300,26400,26200,26400,26200,46
+20250328,112900,720511700,26200,26200,26200,26200,7
+20250328,112800,720328300,26400,26250,26400,26200,95
+20250328,112700,717831750,26250,26250,26250,26250,37
+20250328,112600,716860500,26300,26300,26300,26200,20
+20250328,112500,716335250,26250,26300,26300,26250,8
+20250328,112400,716125200,26350,26200,26350,26200,41
+20250328,112300,715047050,26250,26350,26350,26250,541
+20250328,112200,700834350,26350,26350,26450,26300,1469
+20250328,112100,662178150,26350,26400,26400,26350,378
+20250328,112000,652200950,26400,26350,26400,26350,17
+20250328,111900,651752900,26400,26400,26400,26350,19
+20250328,111800,651251750,26400,26400,26400,26400,111
+20250328,111700,648321350,26350,26350,26450,26350,48
+20250328,111600,647054900,26400,26350,26400,26350,137
+20250328,111500,643439950,26350,26350,26400,26350,28
+20250328,111400,642701500,26350,26350,26350,26350,15
+20250328,111300,642306250,26350,26350,26350,26350,15
+20250328,111200,641911000,26450,26400,26450,26350,30
+20250328,111100,641118450,26350,26350,26350,26350,14
+20250328,111000,640749550,26350,26350,26450,26300,128
+20250328,110900,637377650,26450,26300,26450,26300,7
+20250328,110800,637193400,26300,26400,26450,26300,289
+20250328,110700,629565250,26400,26400,26450,26350,1283
+20250328,110600,595738100,26400,26400,26400,26400,7
+20250328,110500,595553300,26400,26400,26400,26400,35
+20250328,110400,594629300,26450,26500,26500,26450,790
+20250328,110300,573733650,26500,26500,26500,26500,0
+20250328,110200,573733650,26500,26500,26500,26500,1
+20250328,110100,573707150,26450,26450,26500,26450,34
+20250328,110000,572806650,26500,26500,26500,26500,2
+20250328,105900,572753650,26500,26550,26550,26500,8
+20250328,105800,572541600,26500,26500,26500,26500,83
+20250328,105700,570342100,26500,26500,26500,26500,1
+20250328,105600,570315600,26450,26450,26450,26450,27
+20250328,105500,569601450,26450,26450,26450,26450,38
+20250328,105400,568596350,26450,26450,26450,26450,6
+20250328,105300,568437650,26400,26450,26450,26400,235
+20250328,105200,562230400,26400,26500,26500,26400,50
+20250328,105100,560906300,26500,26500,26500,26450,194
+20250328,105000,555769150,26500,26450,26500,26450,51
+20250328,104900,554419200,26500,26500,26500,26500,1
+20250328,104800,554392700,26500,26500,26500,26500,1
+20250328,104700,554366200,26500,26500,26500,26500,41
+20250328,104600,553279700,26400,26500,26500,26400,388
+20250328,104500,543017150,26550,26550,26550,26550,1
+20250328,104400,542990600,26500,26500,26500,26500,1
+20250328,104300,542964100,26550,26550,26550,26550,20
+20250328,104200,542433100,26550,26550,26550,26550,6
+20250328,104100,542273800,26550,26550,26550,26550,161
+20250328,104000,537999250,26600,26550,26600,26550,19
+20250328,103900,537493900,26550,26500,26550,26500,245
+20250328,103800,531001300,26500,26500,26500,26500,11
+20250328,103700,530709800,26500,26450,26500,26450,12
+20250328,103600,530391850,26450,26450,26450,26450,192
+20250328,103500,525313450,26450,26450,26450,26450,313
+20250328,103400,517034600,26450,26500,26500,26450,37
+20250328,103300,516054200,26500,26500,26500,26500,188
+20250328,103200,511072200,26500,26550,26550,26500,153
+20250328,103100,507015050,26500,26550,26550,26500,3
+20250328,103000,506935450,26550,26500,26550,26500,37
+20250328,102900,505953900,26500,26500,26500,26500,48
+20250328,102800,504681900,26500,26550,26550,26500,403
+20250328,102700,493999450,26550,26600,26600,26550,96
+20250328,102600,491446200,26600,26600,26600,26500,142
+20250328,102500,487676000,26600,26600,26600,26600,7
+20250328,102400,487489800,26600,26600,26600,26600,58
+20250328,102300,485947000,26600,26650,26700,26600,143
+20250328,102200,482131950,26650,26600,26650,26600,163
+20250328,102100,477794500,26550,26600,26600,26550,152
+20250328,102000,473751400,26700,26650,26750,26650,68
+20250328,101900,471935050,26600,26600,26600,26600,0
+20250328,101800,471935050,26600,26600,26600,26600,0
+20250328,101700,471935050,26600,26800,26850,26600,56
+20250328,101600,470442750,26850,26850,26850,26850,26
+20250328,101500,469744650,26650,26600,26650,26600,218
+20250328,101400,463935450,26900,26600,26900,26600,372
+20250328,101300,454029400,26600,26500,26600,26500,144
+20250328,101200,450206700,26500,26550,26550,26500,41
+20250328,101100,449119050,26550,26500,26550,26500,93
+20250328,101000,446650850,26550,26550,26550,26550,1
+20250328,100900,446624300,26500,26500,26500,26500,0
+20250328,100800,446624300,26500,26500,26500,26500,104
+20250328,100700,443868300,26500,26550,26550,26400,1241
+20250328,100600,411050600,26500,26500,26500,26500,0
+20250328,100500,411050600,26500,26500,26500,26500,57
+20250328,100400,409540100,26500,26500,26500,26500,0
+20250328,100300,409540100,26500,26500,26500,26500,72
+20250328,100200,407632100,26500,26600,26600,26500,146
+20250328,100100,403760500,26550,26550,26550,26550,76
+20250328,100000,401742700,26600,26550,26600,26550,15
+20250328,095900,401344350,26550,26500,26550,26500,160
+20250328,095800,397098850,26500,26500,26500,26500,198
+20250328,095700,391851850,26450,26550,26550,26450,254
+20250328,095600,385121450,26600,26500,26650,26500,112
+20250328,095500,382152100,26600,26550,26600,26500,2039
+20250328,095400,328104350,26650,26650,26650,26600,112
+20250328,095300,325123550,26650,26650,26650,26550,740
+20250328,095200,305442600,26600,26750,26750,26600,623
+20250328,095100,288823200,26750,26750,26800,26750,178
+20250328,095000,284059950,26750,26800,26800,26750,10
+20250328,094900,283792200,26800,26800,26800,26800,1
+20250328,094800,283765400,26800,26800,26800,26800,0
+20250328,094700,283765400,26800,26800,26800,26800,5
+20250328,094600,283631400,26800,26800,26800,26800,71
+20250328,094500,281728600,26800,26850,26850,26800,19
+20250328,094400,281219350,26800,26750,26800,26750,445
+20250328,094300,269308350,26750,26800,26850,26750,204
+20250328,094200,263843700,26850,26850,26900,26800,486
+20250328,094100,250796200,26850,26850,26850,26850,13
+20250328,094000,250447150,26900,26950,26950,26900,2
+20250328,093900,250393300,26950,26950,26950,26900,381
+20250328,093800,240126350,27000,26850,27000,26850,330
+20250328,093700,231234650,26900,26900,26900,26850,414
+20250328,093600,220116050,26950,26950,26950,26950,6
+20250328,093500,219954350,26950,26950,26950,26950,11
+20250328,093400,219657900,26950,26950,26950,26950,9
+20250328,093300,219415350,26950,26950,26950,26950,23
+20250328,093200,218795500,27050,27050,27050,27050,1
+20250328,093100,218768450,27050,27050,27050,27000,22
+20250328,093000,218173400,27000,26900,27000,26900,444
+20250328,092900,206227200,26900,26900,26900,26900,0
+20250328,092800,206227200,26900,26850,26900,26850,48
+20250328,092700,204936650,26900,26850,26900,26800,25
+20250328,092600,204265350,26850,26850,26850,26850,33
+20250328,092500,203379300,26900,26900,26900,26900,1
+20250328,092400,203352400,26850,26850,26900,26850,74
+20250328,092300,201365400,26900,27000,27000,26900,41
+20250328,092200,200262300,26950,26950,26950,26950,47
+20250328,092100,198995650,26900,26900,26900,26900,11
+20250328,092000,198699750,26900,26850,26900,26850,203
+20250328,091900,193248150,26850,26850,26850,26850,514
+20250328,091800,179447250,26900,26850,26900,26800,278
+20250328,091700,171982600,26850,26900,26900,26750,15
+20250328,091600,171580500,26750,26750,26750,26750,10
+20250328,091500,171313000,26750,26800,26800,26650,152
+20250328,091400,167244200,26850,26850,26850,26850,15
+20250328,091300,166841450,26900,26900,26950,26600,620
+20250328,091200,150306550,26900,26900,26900,26900,0
+20250328,091100,150306550,26900,26950,26950,26800,488
+20250328,091000,137216750,26900,26800,26900,26800,48
+20250328,090900,135927550,26800,26900,26900,26800,124
+20250328,090800,132598200,26850,26900,26900,26850,64
+20250328,090700,130879500,26900,26950,26950,26850,94
+20250328,090600,128351700,26950,26850,26950,26800,744
+20250328,090500,108388700,26900,26950,27000,26900,126
+20250328,090400,104993350,27000,27000,27050,26850,71
+20250328,090300,103082300,27100,27150,27250,26500,1892
+20250328,090200,52017100,27150,27350,27400,27050,466
+20250328,090100,39373050,27400,27400,27700,27050,1224
+20250328,090000,6081600,27500,27350,27700,27350,221

006110/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
+20250328,160219,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26250,-1350,5,-4.89,1365483475,51602,154.57,27350,27700,26000,35850,19350,27600,26461.85,38.18,0,-14371,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3862,-41.27,1.59,12,0.35,-636.00,16559.00,98000,20240326,-73.21,26000,20250328,0.96,39500,-33.54,20250110,26000,0.96,20250328,96900,-72.91,20240611,26000,0.96,20250328,0.92,N,006110,500,73 억,,5616982,N,N,113,N,00,N
+20250328,150220,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26200,-1400,5,-5.07,1256721175,47445,142.12,27350,27700,26050,35850,19350,27600,26487.93,38.18,0,-13947,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3855,-41.19,1.58,12,0.32,-636.00,16559.00,98000,20240326,-73.27,26050,20250328,0.58,39500,-33.67,20250110,26050,0.58,20250328,96900,-72.96,20240611,26050,0.58,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,140220,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26250,-1350,5,-4.89,1060360675,39949,119.67,27350,27700,26200,35850,19350,27600,26542.83,38.18,0,-12090,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3862,-41.27,1.59,12,0.27,-636.00,16559.00,98000,20240326,-73.21,26200,20250328,0.19,39500,-33.54,20250110,26200,0.19,20250328,96900,-72.91,20240611,26200,0.19,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,130219,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26400,-1200,5,-4.35,932514300,35090,105.11,27350,27700,26200,35850,19350,27600,26574.90,38.18,0,-10871,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3884,-41.51,1.59,12,0.24,-636.00,16559.00,98000,20240326,-73.06,26200,20250328,0.76,39500,-33.16,20250110,26200,0.76,20250328,96900,-72.76,20240611,26200,0.76,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,120219,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26300,-1300,5,-4.71,769544400,28898,86.56,27350,27700,26200,35850,19350,27600,26629.64,38.18,0,-9776,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3869,-41.35,1.59,12,0.20,-636.00,16559.00,98000,20240326,-73.16,26200,20250328,0.38,39500,-33.42,20250110,26200,0.38,20250328,96900,-72.86,20240611,26200,0.38,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,110218,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26450,-1150,5,-4.17,573707150,21464,64.29,27350,27700,26400,35850,19350,27600,26728.77,38.18,0,-6490,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3891,-41.59,1.60,12,0.15,-636.00,16559.00,98000,20240326,-73.01,26400,20250328,0.19,39500,-33.04,20250110,26400,0.19,20250328,96900,-72.70,20240611,26400,0.19,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,100220,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26600,-1000,5,-3.62,403973300,15062,45.12,27350,27700,26450,35850,19350,27600,26820.64,38.18,0,-5613,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3913,-41.82,1.61,12,0.10,-636.00,16559.00,98000,20240326,-72.86,26450,20250328,0.57,39500,-32.66,20250110,26450,0.57,20250328,96900,-72.55,20240611,26450,0.57,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250328,090221,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,27150,-450,5,-1.63,44718900,1643,4.92,27350,27700,27050,35850,19350,27600,27217.60,38.18,0,-1246,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3994,-42.69,1.64,12,0.01,-636.00,16559.00,98000,20240326,-72.30,27050,20250328,0.37,39500,-31.27,20250110,27050,0.37,20250328,96900,-71.98,20240611,27050,0.37,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N
+20250327,160219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27600,-900,5,-3.16,927983100,33384,111.94,28100,28450,27500,37050,19950,28500,27797.30,38.25,0,-10905,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4060,-43.40,1.67,12,0.23,-636.00,16559.00,98000,20240326,-71.84,27050,20250305,2.03,39500,-30.13,20250110,27050,2.03,20250305,96900,-71.52,20240611,27050,2.03,20250305,0.92,N,006110,500,73 억,,5627709,N,N,225,N,00,N
+20250327,150219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27600,-900,5,-3.16,874875050,31462,105.50,28100,28450,27500,37050,19950,28500,27807.36,38.25,0,-10687,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4060,-43.40,1.67,12,0.21,-636.00,16559.00,98000,20240326,-71.84,27050,20250305,2.03,39500,-30.13,20250110,27050,2.03,20250305,96900,-71.52,20240611,27050,2.03,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,140218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27700,-800,5,-2.81,647183200,23237,77.92,28100,28450,27550,37050,19950,28500,27851.41,38.25,0,-10454,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4075,-43.55,1.67,12,0.16,-636.00,16559.00,98000,20240326,-71.73,27050,20250305,2.40,39500,-29.87,20250110,27050,2.40,20250305,96900,-71.41,20240611,27050,2.40,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,130217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27750,-750,5,-2.63,417120900,14937,50.09,28100,28450,27700,37050,19950,28500,27925.35,38.25,0,-5609,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4083,-43.63,1.68,12,0.10,-636.00,16559.00,98000,20240326,-71.68,27050,20250305,2.59,39500,-29.75,20250110,27050,2.59,20250305,96900,-71.36,20240611,27050,2.59,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,120220,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28100,-400,5,-1.40,286217700,10234,34.32,28100,28450,27700,37050,19950,28500,27967.33,38.25,0,-4672,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4134,-44.18,1.70,12,0.07,-636.00,16559.00,98000,20240326,-71.33,27050,20250305,3.88,39500,-28.86,20250110,27050,3.88,20250305,96900,-71.00,20240611,27050,3.88,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,110220,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27900,-600,5,-2.11,262606800,9389,31.48,28100,28450,27700,37050,19950,28500,27969.62,38.25,0,-4762,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4105,-43.87,1.68,12,0.06,-636.00,16559.00,98000,20240326,-71.53,27050,20250305,3.14,39500,-29.37,20250110,27050,3.14,20250305,96900,-71.21,20240611,27050,3.14,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,100218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-300,5,-1.05,145198500,5184,17.38,28100,28450,27700,37050,19950,28500,28008.97,38.25,0,-2047,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4149,-44.34,1.70,12,0.04,-636.00,16559.00,98000,20240326,-71.22,27050,20250305,4.25,39500,-28.61,20250110,27050,4.25,20250305,96900,-70.90,20240611,27050,4.25,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250327,090219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28100,-400,5,-1.40,46853950,1670,5.60,28100,28450,27950,37050,19950,28500,28056.26,38.25,0,-964,29666,29082,28566,27982,27466,29375,28275,74,8550,500,20520,50,1,14711916,4134,-44.18,1.70,12,0.01,-636.00,16559.00,98000,20240326,-71.33,27050,20250305,3.88,39500,-28.86,20250110,27050,3.88,20250305,96900,-71.00,20240611,27050,3.88,20250305,0.92,N,006110,500,73 억,,5627709,N,N,212,N,00,N
+20250326,160217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,300,2,1.06,856201650,29822,116.87,28100,29150,28050,36650,19750,28200,28710.40,38.17,0,11416,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4193,-44.81,1.72,12,0.20,-636.00,16559.00,98000,20240326,-70.92,27050,20250305,5.36,39500,-27.85,20250110,27050,5.36,20250305,98000,-70.92,20240326,27050,5.36,20250305,0.93,N,006110,500,73 억,,5615116,N,N,212,N,00,N
+20250326,150216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28600,400,2,1.42,805398600,28043,109.89,28100,29150,28050,36650,19750,28200,28720.13,38.17,0,11279,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4208,-44.97,1.73,12,0.19,-636.00,16559.00,98000,20240326,-70.82,27050,20250305,5.73,39500,-27.59,20250110,27050,5.73,20250305,98000,-70.82,20240326,27050,5.73,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,140217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28750,550,2,1.95,700303100,24384,95.56,28100,29150,28050,36650,19750,28200,28719.78,38.17,0,10634,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4230,-45.20,1.74,12,0.17,-636.00,16559.00,98000,20240326,-70.66,27050,20250305,6.28,39500,-27.22,20250110,27050,6.28,20250305,98000,-70.66,20240326,27050,6.28,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,130218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,600,2,2.13,429128050,15016,58.84,28100,29000,28050,36650,19750,28200,28578.05,38.17,0,4839,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4237,-45.28,1.74,12,0.10,-636.00,16559.00,98000,20240326,-70.61,27050,20250305,6.47,39500,-27.09,20250110,27050,6.47,20250305,98000,-70.61,20240326,27050,6.47,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,120219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28650,450,2,1.60,373630900,13082,51.27,28100,29000,28050,36650,19750,28200,28560.69,38.17,0,3854,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4215,-45.05,1.73,12,0.09,-636.00,16559.00,98000,20240326,-70.77,27050,20250305,5.91,39500,-27.47,20250110,27050,5.91,20250305,98000,-70.77,20240326,27050,5.91,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,110218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28650,450,2,1.60,327049450,11456,44.89,28100,29000,28050,36650,19750,28200,28548.31,38.17,0,3238,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4215,-45.05,1.73,12,0.08,-636.00,16559.00,98000,20240326,-70.77,27050,20250305,5.91,39500,-27.47,20250110,27050,5.91,20250305,98000,-70.77,20240326,27050,5.91,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,100218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,50,2,0.18,241285100,8452,33.12,28100,29000,28050,36650,19750,28200,28547.69,38.17,0,2262,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4156,-44.42,1.71,12,0.06,-636.00,16559.00,98000,20240326,-71.17,27050,20250305,4.44,39500,-28.48,20250110,27050,4.44,20250305,98000,-71.17,20240326,27050,4.44,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250326,090217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28550,350,2,1.24,54999850,1944,7.62,28100,28550,28100,36650,19750,28200,28292.10,38.17,0,1278,28966,28582,28316,27932,27666,28450,27800,74,8450,500,20300,50,1,14711916,4200,-44.89,1.72,12,0.01,-636.00,16559.00,98000,20240326,-70.87,27050,20250305,5.55,39500,-27.72,20250110,27050,5.55,20250305,98000,-70.87,20240326,27050,5.55,20250305,0.93,N,006110,500,73 억,,5615116,N,N,750,N,00,N
+20250325,160217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-100,5,-0.35,721843475,25518,97.37,28500,28700,28050,36750,19850,28300,28287.74,38.18,0,-5248,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4149,-44.34,1.70,12,0.17,-636.00,16559.00,98000,20240326,-71.22,27050,20250305,4.25,39500,-28.61,20250110,27050,4.25,20250305,98000,-71.22,20240326,27050,4.25,20250305,0.91,N,006110,500,73 억,,5616831,N,N,750,N,00,N
+20250325,150218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,-50,5,-0.18,668644375,23630,90.17,28500,28700,28050,36750,19850,28300,28296.42,38.18,0,-5010,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4156,-44.42,1.71,12,0.16,-636.00,16559.00,98000,20240326,-71.17,27050,20250305,4.44,39500,-28.48,20250110,27050,4.44,20250305,98000,-71.17,20240326,27050,4.44,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,140218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28100,-200,5,-0.71,590842325,20869,79.63,28500,28700,28050,36750,19850,28300,28311.96,38.18,0,-4960,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4134,-44.18,1.70,12,0.14,-636.00,16559.00,98000,20240326,-71.33,27050,20250305,3.88,39500,-28.86,20250110,27050,3.88,20250305,98000,-71.33,20240326,27050,3.88,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,130217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,-50,5,-0.18,540721275,19087,72.83,28500,28700,28050,36750,19850,28300,28329.30,38.18,0,-4982,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4156,-44.42,1.71,12,0.13,-636.00,16559.00,98000,20240326,-71.17,27050,20250305,4.44,39500,-28.48,20250110,27050,4.44,20250305,98000,-71.17,20240326,27050,4.44,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,120218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,-50,5,-0.18,469590875,16568,63.22,28500,28700,28100,36750,19850,28300,28343.24,38.18,0,-4768,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4156,-44.42,1.71,12,0.11,-636.00,16559.00,98000,20240326,-71.17,27050,20250305,4.44,39500,-28.48,20250110,27050,4.44,20250305,98000,-71.17,20240326,27050,4.44,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,110217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28300,0,3,0.00,307707075,10832,41.33,28500,28700,28200,36750,19850,28300,28407.23,38.18,0,-2596,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4163,-44.50,1.71,12,0.07,-636.00,16559.00,98000,20240326,-71.12,27050,20250305,4.62,39500,-28.35,20250110,27050,4.62,20250305,98000,-71.12,20240326,27050,4.62,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,100223,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,200,2,0.71,181791000,6389,24.38,28500,28700,28300,36750,19850,28300,28453.75,38.18,0,-1039,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4193,-44.81,1.72,12,0.04,-636.00,16559.00,98000,20240326,-70.92,27050,20250305,5.36,39500,-27.85,20250110,27050,5.36,20250305,98000,-70.92,20240326,27050,5.36,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250325,090218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28400,100,2,0.35,62070000,2177,8.31,28500,28700,28400,36750,19850,28300,28511.71,38.18,0,-372,29266,28782,28416,27932,27566,28600,27750,74,8450,500,20370,50,1,14711916,4178,-44.65,1.72,12,0.01,-636.00,16559.00,98000,20240326,-71.02,27050,20250305,4.99,39500,-28.10,20250110,27050,4.99,20250305,98000,-71.02,20240326,27050,4.99,20250305,0.91,N,006110,500,73 억,,5616831,N,N,53,N,00,N
+20250324,160217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28300,-300,5,-1.05,742111700,26207,63.28,28650,28900,28050,37150,20050,28600,28317.32,38.20,0,-3324,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4163,-44.50,1.71,12,0.18,-636.00,16559.00,98000,20240326,-71.12,27050,20250305,4.62,39500,-28.35,20250110,27050,4.62,20250305,98000,-71.12,20240326,27050,4.62,20250305,0.90,N,006110,500,73 억,,5619673,N,N,53,N,00,N
+20250324,150218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28350,-250,5,-0.87,686038100,24226,58.50,28650,28900,28050,37150,20050,28600,28318.26,38.20,0,-2719,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4171,-44.58,1.71,12,0.16,-636.00,16559.00,98000,20240326,-71.07,27050,20250305,4.81,39500,-28.23,20250110,27050,4.81,20250305,98000,-71.07,20240326,27050,4.81,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,140217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28350,-250,5,-0.87,632895800,22353,53.98,28650,28900,28050,37150,20050,28600,28313.68,38.20,0,-1839,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4171,-44.58,1.71,12,0.15,-636.00,16559.00,98000,20240326,-71.07,27050,20250305,4.81,39500,-28.23,20250110,27050,4.81,20250305,98000,-71.07,20240326,27050,4.81,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,130218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,-100,5,-0.35,567610250,20047,48.41,28650,28900,28050,37150,20050,28600,28313.97,38.20,0,-1638,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4193,-44.81,1.72,12,0.14,-636.00,16559.00,98000,20240326,-70.92,27050,20250305,5.36,39500,-27.85,20250110,27050,5.36,20250305,98000,-70.92,20240326,27050,5.36,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,120219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28450,-150,5,-0.52,499340000,17638,42.59,28650,28900,28050,37150,20050,28600,28310.47,38.20,0,-2767,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4186,-44.73,1.72,12,0.12,-636.00,16559.00,98000,20240326,-70.97,27050,20250305,5.18,39500,-27.97,20250110,27050,5.18,20250305,98000,-70.97,20240326,27050,5.18,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,110218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28450,-150,5,-0.52,468389200,16547,39.96,28650,28900,28050,37150,20050,28600,28306.59,38.20,0,-2882,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4186,-44.73,1.72,12,0.11,-636.00,16559.00,98000,20240326,-70.97,27050,20250305,5.18,39500,-27.97,20250110,27050,5.18,20250305,98000,-70.97,20240326,27050,5.18,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,100217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28300,-300,5,-1.05,405920500,14341,34.63,28650,28900,28050,37150,20050,28600,28304.90,38.20,0,-2289,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4163,-44.50,1.71,12,0.10,-636.00,16559.00,98000,20240326,-71.12,27050,20250305,4.62,39500,-28.35,20250110,27050,4.62,20250305,98000,-71.12,20240326,27050,4.62,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
+20250324,090218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,-100,5,-0.35,97893250,3421,8.26,28650,28900,28400,37150,20050,28600,28615.39,38.20,0,-1819,29900,29250,28650,28000,27400,28950,27700,74,8550,500,20590,50,1,14711916,4193,-44.81,1.72,12,0.02,-636.00,16559.00,98000,20240326,-70.92,27050,20250305,5.36,39500,-27.85,20250110,27050,5.36,20250305,98000,-70.92,20240326,27050,5.36,20250305,0.90,N,006110,500,73 억,,5619673,N,N,168,N,00,N
 20250321,160217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28600,-750,5,-2.56,1181367075,41221,110.61,29100,29300,28050,38150,20550,29350,28659.21,38.20,0,-3377,30616,29982,29566,28932,28516,29775,28725,74,8800,500,21130,50,1,14711916,4208,-44.97,1.73,12,0.28,-636.00,16559.00,98000,20240326,-70.82,27050,20250305,5.73,39500,-27.59,20250110,27050,5.73,20250305,98000,-70.82,20240326,27050,5.73,20250305,0.89,N,006110,500,73 억,,5620451,N,N,168,N,00,N
 20250321,150217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28650,-700,5,-2.39,1079331650,37655,101.04,29100,29300,28050,38150,20550,29350,28663.52,38.20,0,-2473,30616,29982,29566,28932,28516,29775,28725,74,8800,500,21130,50,1,14711916,4215,-45.05,1.73,12,0.26,-636.00,16559.00,98000,20240326,-70.77,27050,20250305,5.91,39500,-27.47,20250110,27050,5.91,20250305,98000,-70.77,20240326,27050,5.91,20250305,0.89,N,006110,500,73 억,,5620451,N,N,180,N,00,N
 20250321,140217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,-550,5,-1.87,985466950,34389,92.28,29100,29300,28050,38150,20550,29350,28656.26,38.20,0,-2246,30616,29982,29566,28932,28516,29775,28725,74,8800,500,21130,50,1,14711916,4237,-45.28,1.74,12,0.23,-636.00,16559.00,98000,20240326,-70.61,27050,20250305,6.47,39500,-27.09,20250110,27050,6.47,20250305,98000,-70.61,20240326,27050,6.47,20250305,0.89,N,006110,500,73 억,,5620451,N,N,180,N,00,N

006110/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,4207,14711916,119899500,419289606000,0.03
+20250325,4207,14711916,118637400,414876031200,0.03
+20250324,3895,14711916,110228500,416347222800,0.03
+20250321,3894,14711916,111368400,420760797600,0.03
+20250320,3895,14711916,114318250,431794734600,0.03
 20250319,3871,14711916,114581600,435472713600,0.03
 20250318,3811,14711916,111281200,429587947200,0.03
 20250317,3811,14711916,110519000,426645564000,0.03

006110/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,28600,29650,30200,28050,235923,6918047775,00,0.00,N,5,-950,
 20250310,29550,28150,34000,27150,932798,28629594275,00,0.00,N,2,1850,
 20250304,27700,30100,30100,27050,366154,10304975700,00,0.00,N,5,-2750,
 20250224,30450,34250,35950,30450,565395,18839596400,00,0.00,N,5,-3550,