Add accumulated files

007460/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,747,752,766,744,1167226,879409355,00,0.00,N,5,-5,
+20250326,752,758,763,746,914723,687945147,00,0.00,N,2,2,
+20250325,750,768,787,747,1966935,1503101304,00,0.00,N,5,-17,
+20250324,767,757,799,755,2158652,1681879782,00,0.00,N,2,11,
 20250321,756,774,774,751,1554977,1179554273,00,0.00,N,5,-21,
 20250320,777,783,814,776,2714463,2161811448,00,0.00,N,5,-9,
 20250319,786,791,800,776,1679464,1316629721,00,0.00,N,5,-10,

007460/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
+20250328,738,-9,5,427863,-361323,-71540,315,-266,-53,986535,24816,694,726,18,1,558672,386139,72234,411,284,53
+20250327,747,-5,5,22081,-45301,220,15,-32,0,855633,281371,222,643,213,0,833552,326672,2,629,245,0
+20250326,752,2,2,117007,-145198,4191,88,-109,3,773639,112860,4224,582,85,3,656632,258058,33,494,194,0
+20250325,750,-17,5,71203,-78941,-80262,50,-58,-60,1581477,297457,1,1206,229,0,1510274,376398,80263,1156,287,60
+20250324,767,11,2,-83458,124918,13,-69,100,0,1593153,536474,25,1239,420,0,1676611,411556,12,1308,320,0
 20250321,756,-21,5,258916,-258874,-42,197,-197,0,1436350,117921,706,1090,90,1,1177434,376795,748,893,286,1
 20250320,777,-9,5,491738,-326899,-150997,389,-257,-122,2259641,434558,264,1798,348,0,1767903,761457,151261,1409,605,122
 20250319,786,-10,5,329006,-287020,255,258,-225,0,1490344,188525,374,1168,148,0,1161338,475545,119,910,374,0

007460/min/candle-20250324.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185000,1671476752,767,767,767,767,54660
+20250324,184900,1671476752,767,767,767,767,0
+20250324,184800,1671476752,767,767,767,767,0
+20250324,184700,1671476752,767,767,767,767,0
+20250324,184600,1671476752,767,767,767,767,0
+20250324,184500,1671476752,767,767,767,767,0
+20250324,184400,1671476752,767,767,767,767,0
+20250324,184300,1671476752,767,767,767,767,0
+20250324,184200,1671476752,767,767,767,767,0
+20250324,184100,1671476752,767,767,767,767,0
+20250324,184000,1671476752,767,767,767,767,0
+20250324,183900,1671476752,767,767,767,767,0
+20250324,183800,1671476752,767,767,767,767,0
+20250324,183700,1671476752,767,767,767,767,0
+20250324,183600,1671476752,767,767,767,767,0
+20250324,183500,1671476752,767,767,767,767,0
+20250324,183400,1671476752,767,767,767,767,0
+20250324,183300,1671476752,767,767,767,767,0
+20250324,183200,1671476752,767,767,767,767,0
+20250324,183100,1671476752,767,767,767,767,0
+20250324,183000,1671476752,767,767,767,767,0
+20250324,182900,1671476752,767,767,767,767,0
+20250324,182800,1671476752,767,767,767,767,0
+20250324,182700,1671476752,767,767,767,767,0
+20250324,182600,1671476752,767,767,767,767,0
+20250324,182500,1671476752,767,767,767,767,0
+20250324,182400,1671476752,767,767,767,767,0
+20250324,182300,1671476752,767,767,767,767,0
+20250324,182200,1671476752,767,767,767,767,0
+20250324,182100,1671476752,767,767,767,767,0
+20250324,182000,1671476752,767,767,767,767,54660
+20250324,181900,1671476752,767,767,767,767,0
+20250324,181800,1671476752,767,767,767,767,0
+20250324,181700,1671476752,767,767,767,767,0
+20250324,181600,1671476752,767,767,767,767,0
+20250324,181500,1671476752,767,767,767,767,0
+20250324,181400,1671476752,767,767,767,767,0
+20250324,181300,1671476752,767,767,767,767,0
+20250324,181200,1671476752,767,767,767,767,0
+20250324,181100,1671476752,767,767,767,767,0
+20250324,181000,1671476752,767,767,767,767,0
+20250324,180900,1671476752,767,767,767,767,0
+20250324,180800,1671476752,767,767,767,767,0
+20250324,180700,1671476752,767,767,767,767,0
+20250324,180600,1671476752,767,767,767,767,0
+20250324,180500,1671476752,767,767,767,767,0
+20250324,180400,1671476752,767,767,767,767,0
+20250324,180300,1671476752,767,767,767,767,0
+20250324,180200,1671476752,767,767,767,767,0
+20250324,180100,1671476752,767,767,767,767,0
+20250324,180000,1671476752,767,767,767,767,0
+20250324,175900,1671476752,767,767,767,767,0
+20250324,175800,1671476752,767,767,767,767,0
+20250324,175700,1671476752,767,767,767,767,0
+20250324,175600,1671476752,767,767,767,767,0
+20250324,175500,1671476752,767,767,767,767,0
+20250324,175400,1671476752,767,767,767,767,0
+20250324,175300,1671476752,767,767,767,767,0
+20250324,175200,1671476752,767,767,767,767,0
+20250324,175100,1671476752,767,767,767,767,0
+20250324,175000,1671476752,767,767,767,767,54660
+20250324,174900,1671476752,767,767,767,767,0
+20250324,174800,1671476752,767,767,767,767,0
+20250324,174700,1671476752,767,767,767,767,0
+20250324,174600,1671476752,767,767,767,767,0
+20250324,174500,1671476752,767,767,767,767,0
+20250324,174400,1671476752,767,767,767,767,0
+20250324,174300,1671476752,767,767,767,767,0
+20250324,174200,1671476752,767,767,767,767,0
+20250324,174100,1671476752,767,767,767,767,0
+20250324,174000,1671476752,767,767,767,767,0
+20250324,173900,1671476752,767,767,767,767,0
+20250324,173800,1671476752,767,767,767,767,0
+20250324,173700,1671476752,767,767,767,767,0
+20250324,173600,1671476752,767,767,767,767,0
+20250324,173500,1671476752,767,767,767,767,0
+20250324,173400,1671476752,767,767,767,767,0
+20250324,173300,1671476752,767,767,767,767,0
+20250324,173200,1671476752,767,767,767,767,0
+20250324,173100,1671476752,767,767,767,767,0
+20250324,173000,1671476752,767,767,767,767,0
+20250324,172900,1671476752,767,767,767,767,0
+20250324,172800,1671476752,767,767,767,767,0
+20250324,172700,1671476752,767,767,767,767,0
+20250324,172600,1671476752,767,767,767,767,0
+20250324,172500,1671476752,767,767,767,767,0
+20250324,172400,1671476752,767,767,767,767,0
+20250324,172300,1671476752,767,767,767,767,0
+20250324,172200,1671476752,767,767,767,767,0
+20250324,172100,1671476752,767,767,767,767,0
+20250324,172000,1671476752,767,767,767,767,54660
+20250324,171900,1671476752,767,767,767,767,0
+20250324,171800,1671476752,767,767,767,767,0
+20250324,171700,1671476752,767,767,767,767,0
+20250324,171600,1671476752,767,767,767,767,0
+20250324,171500,1671476752,767,767,767,767,0
+20250324,171400,1671476752,767,767,767,767,0
+20250324,171300,1671476752,767,767,767,767,0
+20250324,171200,1671476752,767,767,767,767,0
+20250324,171100,1671476752,767,767,767,767,0
+20250324,171000,1671476752,767,767,767,767,0
+20250324,170900,1671476752,767,767,767,767,0
+20250324,170800,1671476752,767,767,767,767,0
+20250324,170700,1671476752,767,767,767,767,0
+20250324,170600,1671476752,767,767,767,767,0
+20250324,170500,1671476752,767,767,767,767,0
+20250324,170400,1671476752,767,767,767,767,0
+20250324,170300,1671476752,767,767,767,767,0
+20250324,170200,1671476752,767,767,767,767,0
+20250324,170100,1671476752,767,767,767,767,0
+20250324,170000,1671476752,767,767,767,767,0
+20250324,165900,1671476752,767,767,767,767,0
+20250324,165800,1671476752,767,767,767,767,0
+20250324,165700,1671476752,767,767,767,767,0
+20250324,165600,1671476752,767,767,767,767,0
+20250324,165500,1671476752,767,767,767,767,0
+20250324,165400,1671476752,767,767,767,767,0
+20250324,165300,1671476752,767,767,767,767,0
+20250324,165200,1671476752,767,767,767,767,0
+20250324,165100,1671476752,767,767,767,767,0
+20250324,165000,1671476752,767,767,767,767,54660
+20250324,164900,1671476752,767,767,767,767,0
+20250324,164800,1671476752,767,767,767,767,0
+20250324,164700,1671476752,767,767,767,767,0
+20250324,164600,1671476752,767,767,767,767,0
+20250324,164500,1671476752,767,767,767,767,0
+20250324,164400,1671476752,767,767,767,767,0
+20250324,164300,1671476752,767,767,767,767,0
+20250324,164200,1671476752,767,767,767,767,0
+20250324,164100,1671476752,767,767,767,767,0
+20250324,164000,1671476752,767,767,767,767,0
+20250324,163900,1671476752,767,767,767,767,0
+20250324,163800,1671476752,767,767,767,767,0
+20250324,163700,1671476752,767,767,767,767,0
+20250324,163600,1671476752,767,767,767,767,0
+20250324,163500,1671476752,767,767,767,767,0
+20250324,163400,1671476752,767,767,767,767,0
+20250324,163300,1671476752,767,767,767,767,0
+20250324,163200,1671476752,767,767,767,767,0
+20250324,163100,1671476752,767,767,767,767,0
+20250324,163000,1671476752,767,767,767,767,0
+20250324,162900,1671476752,767,767,767,767,0
+20250324,162800,1671476752,767,767,767,767,0
+20250324,162700,1671476752,767,767,767,767,0
+20250324,162600,1671476752,767,767,767,767,0
+20250324,162500,1671476752,767,767,767,767,0
+20250324,162400,1671476752,767,767,767,767,0
+20250324,162300,1671476752,767,767,767,767,0
+20250324,162200,1671476752,767,767,767,767,0
+20250324,162100,1671476752,767,767,767,767,0
+20250324,162000,1671476752,767,767,767,767,54660
+20250324,161900,1671476752,767,767,767,767,0
+20250324,161800,1671476752,767,767,767,767,0
+20250324,161700,1671476752,767,767,767,767,0
+20250324,161600,1671476752,767,767,767,767,0
+20250324,161500,1671476752,767,767,767,767,0
+20250324,161400,1671476752,767,767,767,767,0
+20250324,161300,1671476752,767,767,767,767,0
+20250324,161200,1671476752,767,767,767,767,0
+20250324,161100,1671476752,767,767,767,767,0
+20250324,161000,1671476752,767,767,767,767,0
+20250324,160900,1671476752,767,767,767,767,0
+20250324,160800,1671476752,767,767,767,767,0
+20250324,160700,1671476752,767,767,767,767,0
+20250324,160600,1671476752,767,767,767,767,0
+20250324,160500,1671476752,767,767,767,767,0
+20250324,160400,1671476752,767,767,767,767,0
+20250324,160300,1671476752,767,767,767,767,0
+20250324,160200,1671476752,767,767,767,767,0
+20250324,160100,1671476752,767,767,767,767,0
+20250324,160000,1671476752,767,767,767,767,0
+20250324,155900,1671476752,767,767,767,767,0
+20250324,155800,1671476752,767,767,767,767,0
+20250324,155700,1671476752,767,767,767,767,0
+20250324,155600,1671476752,767,767,767,767,0
+20250324,155500,1671476752,767,767,767,767,0
+20250324,155400,1671476752,767,767,767,767,0
+20250324,155300,1671476752,767,767,767,767,0
+20250324,155200,1671476752,767,767,767,767,0
+20250324,155100,1671476752,767,767,767,767,0
+20250324,155000,1671476752,767,767,767,767,54660
+20250324,154900,1671476752,767,767,767,767,0
+20250324,154800,1671476752,767,767,767,767,0
+20250324,154700,1671476752,767,767,767,767,0
+20250324,154600,1671476752,767,767,767,767,0
+20250324,154500,1671476752,767,767,767,767,0
+20250324,154400,1671476752,767,767,767,767,0
+20250324,154300,1671476752,767,767,767,767,0
+20250324,154200,1671476752,767,767,767,767,0
+20250324,154100,1671476752,767,767,767,767,0
+20250324,154000,1671476752,767,767,767,767,0
+20250324,153900,1671476752,767,767,767,767,0
+20250324,153800,1671476752,767,767,767,767,0
+20250324,153700,1671476752,767,767,767,767,0
+20250324,153600,1671476752,767,767,767,767,0
+20250324,153500,1671476752,767,767,767,767,0
+20250324,153400,1671476752,767,767,767,767,0
+20250324,153300,1671476752,767,767,767,767,0
+20250324,153200,1671476752,767,767,767,767,0
+20250324,153100,1671476752,767,767,767,767,0
+20250324,153000,1671476752,767,767,767,767,54660
+20250324,152900,1629552532,769,769,769,769,0
+20250324,152800,1629552532,769,769,769,769,0
+20250324,152700,1629552532,769,769,769,769,0
+20250324,152600,1629552532,769,769,769,769,0
+20250324,152500,1629552532,769,769,769,769,0
+20250324,152400,1629552532,769,769,769,769,0
+20250324,152300,1629552532,769,769,769,769,0
+20250324,152200,1629552532,769,769,769,769,0
+20250324,152100,1629552532,769,769,769,769,0
+20250324,152000,1629552532,769,769,769,769,0
+20250324,151900,1629552532,769,769,769,769,120
+20250324,151800,1629460252,768,770,770,768,17042
+20250324,151700,1616358052,770,770,770,769,9556
+20250324,151600,1609008932,770,770,770,770,80
+20250324,151500,1608947332,770,770,770,770,1474
+20250324,151400,1607812352,769,770,770,769,1841
+20250324,151300,1606395223,771,770,771,770,2644
+20250324,151200,1604359326,770,770,770,770,33
+20250324,151100,1604333916,771,770,771,770,1150
+20250324,151000,1603448266,770,771,771,770,216
+20250324,150900,1603281746,770,772,772,770,6100
+20250324,150800,1598580187,772,772,772,772,677
+20250324,150700,1598057543,771,771,771,771,100
+20250324,150600,1597980443,771,770,772,770,6616
+20250324,150500,1592874607,770,771,771,770,8460
+20250324,150400,1586353247,771,771,771,771,53
+20250324,150300,1586312384,770,770,770,770,2650
+20250324,150200,1584271884,771,770,771,770,18833
+20250324,150100,1569753428,770,770,770,770,947
+20250324,150000,1569024238,770,771,771,770,50
+20250324,145900,1568985709,771,771,771,771,274
+20250324,145800,1568774455,771,771,771,770,280
+20250324,145700,1568558618,771,771,771,771,37
+20250324,145600,1568530091,769,769,769,769,0
+20250324,145500,1568530091,769,771,771,769,51
+20250324,145400,1568490870,769,769,769,769,3707
+20250324,145300,1565640187,769,769,769,769,1430
+20250324,145200,1564540517,768,770,770,768,8433
+20250324,145100,1558054923,771,771,771,771,400
+20250324,145000,1557746523,770,771,772,770,5821
+20250324,144900,1553262463,771,771,771,771,2021
+20250324,144800,1551704272,772,772,772,772,59
+20250324,144700,1551658724,771,771,771,771,259
+20250324,144600,1551459035,771,770,771,770,11
+20250324,144500,1551450564,770,770,770,770,11899
+20250324,144400,1542288334,770,771,772,770,34309
+20250324,144300,1515846019,771,771,771,771,1434
+20250324,144200,1514740405,771,771,771,771,3040
+20250324,144100,1512396565,771,771,771,771,1
+20250324,144000,1512395794,770,770,771,770,5049
+20250324,143900,1508508027,771,770,771,770,6100
+20250324,143800,1503811016,769,771,771,769,3998
+20250324,143700,1500733258,771,771,771,771,75
+20250324,143600,1500675433,771,770,772,770,6729
+20250324,143500,1495493101,771,771,771,770,7679
+20250324,143400,1489575592,772,771,772,771,397
+20250324,143300,1489269431,771,771,772,771,2299
+20250324,143200,1487495618,770,770,770,770,0
+20250324,143100,1487495618,770,772,772,770,6123
+20250324,143000,1482773165,771,771,771,771,513
+20250324,142900,1482377642,771,772,772,771,4491
+20250324,142800,1478914981,771,772,772,771,2718
+20250324,142700,1476817185,772,772,773,772,2085
+20250324,142600,1475206764,772,772,772,772,8813
+20250324,142500,1468403128,773,772,773,772,1237
+20250324,142400,1467448027,773,773,773,773,0
+20250324,142300,1467448027,773,773,773,773,37
+20250324,142200,1467419426,771,770,771,770,5100
+20250324,142100,1463490926,775,770,775,770,201
+20250324,142000,1463336151,769,776,776,769,75614
+20250324,141900,1404968528,778,779,779,775,1796
+20250324,141800,1403571024,779,776,779,776,1575
+20250324,141700,1402348626,775,775,775,775,1752
+20250324,141600,1400990826,775,776,776,775,847
+20250324,141500,1400333899,776,776,776,776,100
+20250324,141400,1400256299,775,776,776,775,3188
+20250324,141300,1397785411,775,776,776,775,69
+20250324,141200,1397731872,776,775,776,775,1252
+20250324,141100,1396761420,775,775,775,775,350
+20250324,141000,1396490170,776,776,776,776,100
+20250324,140900,1396412570,773,774,774,773,2000
+20250324,140800,1394864724,774,775,775,774,4382
+20250324,140700,1391468974,775,775,775,775,0
+20250324,140600,1391468974,775,775,775,775,1702
+20250324,140500,1390149924,774,774,774,774,9
+20250324,140400,1390142958,774,775,775,774,5970
+20250324,140300,1385518399,775,774,775,774,528
+20250324,140200,1385109633,775,775,775,775,133
+20250324,140100,1385006558,775,776,776,775,51
+20250324,140000,1384967002,775,774,776,773,10615
+20250324,135900,1376757099,774,774,774,774,500
+20250324,135800,1376370099,775,775,775,775,0
+20250324,135700,1376370099,775,775,775,775,2143
+20250324,135600,1374709274,775,775,775,775,0
+20250324,135500,1374709274,775,779,779,773,25051
+20250324,135400,1355288013,778,778,778,778,293
+20250324,135300,1355060059,779,779,779,779,1200
+20250324,135200,1354125259,778,778,778,778,0
+20250324,135100,1354125259,778,778,778,778,0
+20250324,135000,1354125259,778,778,778,778,0
+20250324,134900,1354125259,778,778,778,778,1
+20250324,134800,1354124481,780,780,780,780,0
+20250324,134700,1354124481,780,780,780,780,465
+20250324,134600,1353761781,780,780,780,780,3700
+20250324,134500,1350875781,778,778,778,778,0
+20250324,134400,1350875781,778,779,779,778,7724
+20250324,134300,1344861258,780,780,780,780,0
+20250324,134200,1344861258,780,780,780,780,1000
+20250324,134100,1344081258,780,780,780,780,200
+20250324,134000,1343925258,779,780,780,779,4028
+20250324,133900,1340783419,781,781,781,781,0
+20250324,133800,1340783419,781,781,781,781,1
+20250324,133700,1340782638,781,781,781,781,2062
+20250324,133600,1339172216,782,782,782,782,1
+20250324,133500,1339171434,782,782,782,782,21
+20250324,133400,1339155012,782,782,782,782,22
+20250324,133300,1339137808,781,782,782,781,2101
+20250324,133200,1337495817,783,783,783,783,0
+20250324,133100,1337495817,783,783,783,783,19
+20250324,133000,1337480940,783,784,784,783,35
+20250324,132900,1337453519,783,783,783,783,12
+20250324,132800,1337444123,782,782,782,782,0
+20250324,132700,1337444123,782,782,782,782,0
+20250324,132600,1337444123,782,783,783,782,4468
+20250324,132500,1333947848,784,784,784,784,0
+20250324,132400,1333947848,784,785,786,784,3180
+20250324,132300,1331453388,786,785,786,785,10001
+20250324,132200,1323601602,785,783,785,783,12072
+20250324,132100,1314130484,783,781,783,781,7089
+20250324,132000,1308589884,780,783,783,780,3114
+20250324,131900,1306160498,784,784,784,784,0
+20250324,131800,1306160498,784,784,784,784,0
+20250324,131700,1306160498,784,781,784,781,47
+20250324,131600,1306123701,781,781,781,781,1191
+20250324,131500,1305193530,785,781,785,781,1122
+20250324,131400,1304317240,785,783,789,783,5985
+20250324,131300,1299616706,784,784,784,784,0
+20250324,131200,1299616706,784,781,784,781,210
+20250324,131100,1299452666,782,782,782,782,268
+20250324,131000,1299243090,782,782,782,782,732
+20250324,130900,1298670666,782,782,782,782,2
+20250324,130800,1298669102,782,783,783,782,1884
+20250324,130700,1297195513,785,785,785,785,33
+20250324,130600,1297169608,783,783,783,783,1499
+20250324,130500,1295995891,785,784,785,782,5575
+20250324,130400,1291627321,783,781,783,781,6743
+20250324,130300,1286355514,781,782,782,780,11707
+20250324,130200,1277209347,782,781,782,779,17862
+20250324,130100,1263269078,781,782,783,781,4323
+20250324,130000,1259887815,781,775,781,775,3615
+20250324,125900,1257069861,777,776,777,776,1719
+20250324,125800,1255735298,774,778,778,774,52218
+20250324,125700,1215242955,778,780,780,778,8398
+20250324,125600,1208704643,780,780,780,780,9
+20250324,125500,1208697623,780,780,780,780,102
+20250324,125400,1208618063,779,779,779,779,0
+20250324,125300,1208618063,779,779,779,779,10
+20250324,125200,1208610273,779,779,779,779,3648
+20250324,125100,1205768481,780,780,780,780,641
+20250324,125000,1205268501,780,780,780,780,2116
+20250324,124900,1203618021,780,780,780,780,0
+20250324,124800,1203618021,780,780,780,780,69
+20250324,124700,1203564201,780,780,780,780,0
+20250324,124600,1203564201,780,780,780,780,3
+20250324,124500,1203561861,780,780,780,780,9
+20250324,124400,1203554841,778,779,779,778,2344
+20250324,124300,1201731172,778,778,778,778,100
+20250324,124200,1201653372,781,778,781,778,645
+20250324,124100,1201151127,779,778,780,777,4316
+20250324,124000,1197792121,777,777,777,777,1290
+20250324,123900,1196789791,777,778,778,777,390
+20250324,123800,1196486405,778,779,779,778,276
+20250324,123700,1196271405,779,778,779,778,52
+20250324,123600,1196230912,777,779,779,777,26251
+20250324,123500,1175821413,779,779,779,779,299
+20250324,123400,1175588492,779,782,782,779,3
+20250324,123300,1175586151,779,779,782,779,9440
+20250324,123200,1168232388,779,779,779,779,3558
+20250324,123100,1165460706,779,779,779,779,610
+20250324,123000,1164985516,780,780,780,780,0
+20250324,122900,1164985516,780,780,780,780,1990
+20250324,122800,1163433316,780,780,780,780,110
+20250324,122700,1163347516,782,781,782,781,4918
+20250324,122600,1159501840,782,782,782,782,1
+20250324,122500,1159501058,781,781,781,781,1
+20250324,122400,1159500277,781,780,781,780,1001
+20250324,122300,1158719496,780,780,780,780,1001
+20250324,122200,1157938716,780,780,780,780,0
+20250324,122100,1157938716,780,780,780,780,100
+20250324,122000,1157860716,780,781,781,780,2427
+20250324,121900,1155967437,781,781,781,781,0
+20250324,121800,1155967437,781,781,781,781,1200
+20250324,121700,1155030237,781,781,781,781,113
+20250324,121600,1154941984,780,780,780,780,600
+20250324,121500,1154473984,780,784,784,780,371
+20250324,121400,1154183520,784,782,784,782,1008
+20250324,121300,1153394448,782,782,782,782,0
+20250324,121200,1153394448,782,781,782,781,3012
+20250324,121100,1151039075,781,781,781,781,903
+20250324,121000,1150333832,777,778,778,777,14823
+20250324,120900,1138809862,778,779,779,778,6864
+20250324,120800,1133468895,778,779,779,778,1710
+20250324,120700,1132136815,778,780,780,778,300
+20250324,120600,1131903377,780,780,780,780,981
+20250324,120500,1131138197,780,779,780,779,200
+20250324,120400,1130982207,779,779,779,779,590
+20250324,120300,1130522597,778,778,778,778,0
+20250324,120200,1130522597,778,778,778,777,679
+20250324,120100,1129994703,777,781,781,777,14193
+20250324,120000,1118945793,781,781,781,781,1
+20250324,115900,1118945012,780,780,780,780,1795
+20250324,115800,1117544912,780,782,782,780,22823
+20250324,115700,1099733251,782,782,782,782,1290
+20250324,115600,1098724471,782,783,783,782,6715
+20250324,115500,1093473340,783,784,784,783,904
+20250324,115400,1092765049,784,784,784,784,5
+20250324,115300,1092761129,783,783,783,783,100
+20250324,115200,1092682829,783,783,783,783,9136
+20250324,115100,1085529341,783,784,784,783,886
+20250324,115000,1084834767,783,783,783,783,0
+20250324,114900,1084834767,783,783,783,783,24
+20250324,114800,1084815975,783,783,783,783,0
+20250324,114700,1084815975,783,784,784,783,410
+20250324,114600,1084494845,785,784,785,783,510
+20250324,114500,1084095300,785,784,785,784,614
+20250324,114400,1083613914,784,784,784,784,10
+20250324,114300,1083606074,784,785,785,783,22471
+20250324,114200,1066001031,785,786,786,785,6271
+20250324,114100,1061075700,786,786,786,786,1
+20250324,114000,1061074914,787,787,787,787,59
+20250324,113900,1061028481,787,787,787,787,3009
+20250324,113800,1058660398,787,788,788,787,102
+20250324,113700,1058580123,787,788,788,787,42
+20250324,113600,1058547028,788,788,788,788,9
+20250324,113500,1058539936,788,789,789,788,2673
+20250324,113400,1056433602,789,789,789,789,19
+20250324,113300,1056418611,788,788,788,788,654
+20250324,113200,1055903259,787,787,787,787,102
+20250324,113100,1055822985,787,789,789,787,1438
+20250324,113000,1054689841,788,788,788,788,21
+20250324,112900,1054673293,788,788,788,788,1
+20250324,112800,1054672505,787,787,787,787,100
+20250324,112700,1054593805,787,789,789,787,14297
+20250324,112600,1043326970,788,789,789,788,4364
+20250324,112500,1039884075,789,789,790,789,9307
+20250324,112400,1032539852,790,790,790,790,50
+20250324,112300,1032500352,789,789,789,789,2662
+20250324,112200,1030400034,789,790,790,789,21
+20250324,112100,1030383445,789,790,790,789,1359
+20250324,112000,1029310841,789,790,793,789,4338
+20250324,111900,1025883817,790,790,790,790,3101
+20250324,111800,1023434027,793,790,793,790,630
+20250324,111700,1022936324,791,790,792,790,1637
+20250324,111600,1021643061,790,792,792,790,2879
+20250324,111500,1019368098,793,793,793,793,1507
+20250324,111400,1018173047,793,791,793,790,3041
+20250324,111300,1015767195,791,791,791,790,2666
+20250324,111200,1013658467,791,791,791,791,2349
+20250324,111100,1011800408,791,791,791,791,2501
+20250324,111000,1009822117,790,793,793,790,16202
+20250324,110900,997013480,793,795,795,793,3732
+20250324,110800,994053002,795,795,796,794,7262
+20250324,110700,988280712,795,797,797,795,2611
+20250324,110600,986204801,798,797,799,797,21823
+20250324,110500,968769471,798,794,798,792,62229
+20250324,110400,919271822,794,794,794,794,23
+20250324,110300,919253560,795,790,795,789,67018
+20250324,110200,866208752,789,790,790,789,6531
+20250324,110100,861055787,789,788,789,788,20963
+20250324,110000,844518136,788,788,788,788,114
+20250324,105900,844428304,788,788,788,788,3100
+20250324,105800,841985504,787,787,787,787,400
+20250324,105700,841670704,787,787,787,787,1888
+20250324,105600,840184848,787,786,787,786,9006
+20250324,105500,833104072,786,785,786,785,12219
+20250324,105400,823507157,785,784,785,784,9344
+20250324,105300,816174117,783,783,784,783,3687
+20250324,105200,813284801,783,783,783,783,0
+20250324,105100,813284801,783,783,783,783,20
+20250324,105000,813269141,783,783,783,783,0
+20250324,104900,813269141,783,782,783,782,212
+20250324,104800,813103152,782,782,782,782,1
+20250324,104700,813102370,782,782,782,782,1
+20250324,104600,813101588,782,782,782,782,0
+20250324,104500,813101588,782,782,782,782,0
+20250324,104400,813101588,782,782,782,782,6001
+20250324,104300,808408806,781,781,781,781,0
+20250324,104200,808408806,781,782,782,781,9326
+20250324,104100,801124322,782,783,783,782,13000
+20250324,104000,790955322,783,783,783,783,16
+20250324,103900,790942794,783,783,783,783,75
+20250324,103800,790884069,784,784,784,783,5607
+20250324,103700,786492922,785,785,785,785,7
+20250324,103600,786487427,784,785,785,784,4004
+20250324,103500,783347370,785,786,786,785,4140
+20250324,103400,780097235,786,787,787,786,311
+20250324,103300,779852784,786,786,787,785,1186
+20250324,103200,778920442,785,787,787,785,1210
+20250324,103100,777970572,787,785,787,785,86
+20250324,103000,777903015,787,786,787,786,99
+20250324,102900,777825199,786,786,786,786,4981
+20250324,102800,773910133,786,787,787,785,231
+20250324,102700,773728756,787,788,788,787,891
+20250324,102600,773027536,787,787,787,787,1232
+20250324,102500,772057952,788,789,789,788,10331
+20250324,102400,763909277,789,788,789,788,3569
+20250324,102300,761093963,788,788,788,787,11838
+20250324,102200,751766133,789,785,789,785,14913
+20250324,102100,740038952,785,785,786,785,2585
+20250324,102000,738009717,784,784,784,784,2000
+20250324,101900,736441717,784,789,789,784,15086
+20250324,101800,724584763,791,789,791,789,30995
+20250324,101700,700110625,789,784,789,782,39664
+20250324,101600,668932160,785,785,785,785,13
+20250324,101500,668921955,784,784,785,784,10593
+20250324,101400,660615043,785,785,785,785,16539
+20250324,101300,647631928,784,782,784,782,4946
+20250324,101200,643756744,782,779,782,779,9449
+20250324,101100,636385419,780,780,780,780,51
+20250324,101000,636345639,781,780,781,779,6001
+20250324,100900,631669857,779,779,781,779,1542
+20250324,100800,630467397,780,780,780,779,4539
+20250324,100700,626926978,781,782,782,781,730
+20250324,100600,626356748,782,781,782,781,8117
+20250324,100500,620017254,782,782,782,782,1067
+20250324,100400,619182860,782,782,782,782,0
+20250324,100300,619182860,782,782,782,782,564
+20250324,100200,618741812,783,783,784,782,3176
+20250324,100100,616257153,784,785,785,784,1030
+20250324,100000,615449115,785,786,786,785,1428
+20250324,095900,614326814,783,785,786,783,24497
+20250324,095800,595072647,783,783,783,783,320
+20250324,095700,594822087,784,783,786,783,2974
+20250324,095600,592492629,782,783,783,782,3831
+20250324,095500,589496519,783,783,783,783,750
+20250324,095400,588909269,787,785,787,784,7768
+20250324,095300,582803704,784,784,784,784,12
+20250324,095200,582794296,785,784,785,784,5522
+20250324,095100,578465026,784,785,785,784,439
+20250324,095000,578120840,784,786,787,784,2757
+20250324,094900,575952134,786,787,787,784,8012
+20250324,094800,569657330,786,785,787,785,2085
+20250324,094700,568017050,783,783,783,782,11800
+20250324,094600,558787140,783,788,788,783,28790
+20250324,094500,536150742,787,789,790,787,12064
+20250324,094400,526642450,789,791,791,789,652
+20250324,094300,526127020,791,789,791,786,8366
+20250324,094200,519518673,788,789,790,788,3057
+20250324,094100,517104709,790,787,790,787,4522
+20250324,094000,513542243,786,789,790,785,5624
+20250324,093900,509107453,790,791,791,789,5124
+20250324,093800,505059494,791,792,794,790,48392
+20250324,093700,466724984,790,790,794,790,25302
+20250324,093600,446704152,791,787,793,780,35292
+20250324,093500,418904472,784,783,788,783,1438
+20250324,093400,417771451,785,783,788,782,16189
+20250324,093300,405050970,780,781,783,780,572
+20250324,093200,404604166,780,782,785,778,7361
+20250324,093100,398836035,778,785,785,778,8881
+20250324,093000,391885672,785,786,789,784,10150
+20250324,092900,383896417,785,786,788,783,13002
+20250324,092800,373665049,783,787,788,783,17220
+20250324,092700,360127585,786,779,786,777,38729
+20250324,092600,329829163,777,777,779,776,50297
+20250324,092500,290753695,777,775,777,771,14265
+20250324,092400,279695410,775,779,781,774,47163
+20250324,092300,242966903,779,774,779,772,22163
+20250324,092200,225772965,772,767,773,767,41146
+20250324,092100,194067927,767,764,767,764,4193
+20250324,092000,190857167,761,764,765,761,31220
+20250324,091900,167020891,764,763,764,763,37
+20250324,091800,166992659,763,764,764,763,7807
+20250324,091700,161031811,764,765,765,764,919
+20250324,091600,160329172,766,765,766,764,18664
+20250324,091500,146061813,765,766,766,763,39812
+20250324,091400,115629253,767,766,767,764,63
+20250324,091300,115581008,766,763,766,759,23317
+20250324,091200,97804939,765,765,766,762,854
+20250324,091100,97153054,765,762,767,762,24757
+20250324,091000,78217338,758,764,765,758,12768
+20250324,090900,68495308,763,763,763,763,352
+20250324,090800,68226732,764,758,764,758,19388
+20250324,090700,53505452,758,756,758,756,896
+20250324,090600,52828025,759,756,759,756,2748
+20250324,090500,50750531,759,759,760,756,10236
+20250324,090400,43010904,759,759,759,757,409
+20250324,090300,42700539,759,759,761,759,15789
+20250324,090200,30706097,756,761,761,756,13001
+20250324,090100,20825758,762,757,762,755,17213
+20250324,090000,7794398,762,757,762,756,10301

007460/min/candle-20250325.csv

@@ -0,0 +1,591 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,184900,1498812490,750,750,750,750,32132
+20250325,184800,1498812490,750,750,750,750,0
+20250325,184700,1498812490,750,750,750,750,0
+20250325,184600,1498812490,750,750,750,750,0
+20250325,184500,1498812490,750,750,750,750,0
+20250325,184400,1498812490,750,750,750,750,0
+20250325,184300,1498812490,750,750,750,750,0
+20250325,184200,1498812490,750,750,750,750,0
+20250325,184100,1498812490,750,750,750,750,0
+20250325,184000,1498812490,750,750,750,750,0
+20250325,183900,1498812490,750,750,750,750,0
+20250325,183800,1498812490,750,750,750,750,0
+20250325,183700,1498812490,750,750,750,750,0
+20250325,183600,1498812490,750,750,750,750,0
+20250325,183500,1498812490,750,750,750,750,0
+20250325,183400,1498812490,750,750,750,750,0
+20250325,183300,1498812490,750,750,750,750,0
+20250325,183200,1498812490,750,750,750,750,0
+20250325,183100,1498812490,750,750,750,750,0
+20250325,183000,1498812490,750,750,750,750,0
+20250325,182900,1498812490,750,750,750,750,0
+20250325,182800,1498812490,750,750,750,750,0
+20250325,182700,1498812490,750,750,750,750,0
+20250325,182600,1498812490,750,750,750,750,0
+20250325,182500,1498812490,750,750,750,750,0
+20250325,182400,1498812490,750,750,750,750,0
+20250325,182300,1498812490,750,750,750,750,0
+20250325,182200,1498812490,750,750,750,750,0
+20250325,182100,1498812490,750,750,750,750,0
+20250325,182000,1498812490,750,750,750,750,0
+20250325,181900,1498812490,750,750,750,750,32132
+20250325,181800,1498812490,750,750,750,750,0
+20250325,181700,1498812490,750,750,750,750,0
+20250325,181600,1498812490,750,750,750,750,0
+20250325,181500,1498812490,750,750,750,750,0
+20250325,181400,1498812490,750,750,750,750,0
+20250325,181300,1498812490,750,750,750,750,0
+20250325,181200,1498812490,750,750,750,750,0
+20250325,181100,1498812490,750,750,750,750,0
+20250325,181000,1498812490,750,750,750,750,0
+20250325,180900,1498812490,750,750,750,750,0
+20250325,180800,1498812490,750,750,750,750,0
+20250325,180700,1498812490,750,750,750,750,0
+20250325,180600,1498812490,750,750,750,750,0
+20250325,180500,1498812490,750,750,750,750,0
+20250325,180400,1498812490,750,750,750,750,0
+20250325,180300,1498812490,750,750,750,750,0
+20250325,180200,1498812490,750,750,750,750,0
+20250325,180100,1498812490,750,750,750,750,0
+20250325,180000,1498812490,750,750,750,750,0
+20250325,175900,1498812490,750,750,750,750,0
+20250325,175800,1498812490,750,750,750,750,0
+20250325,175700,1498812490,750,750,750,750,0
+20250325,175600,1498812490,750,750,750,750,0
+20250325,175500,1498812490,750,750,750,750,0
+20250325,175400,1498812490,750,750,750,750,0
+20250325,175300,1498812490,750,750,750,750,0
+20250325,175200,1498812490,750,750,750,750,0
+20250325,175100,1498812490,750,750,750,750,0
+20250325,175000,1498812490,750,750,750,750,0
+20250325,174900,1498812490,750,750,750,750,32132
+20250325,174800,1498812490,750,750,750,750,0
+20250325,174700,1498812490,750,750,750,750,0
+20250325,174600,1498812490,750,750,750,750,0
+20250325,174500,1498812490,750,750,750,750,0
+20250325,174400,1498812490,750,750,750,750,0
+20250325,174300,1498812490,750,750,750,750,0
+20250325,174200,1498812490,750,750,750,750,0
+20250325,174100,1498812490,750,750,750,750,0
+20250325,174000,1498812490,750,750,750,750,0
+20250325,173900,1498812490,750,750,750,750,0
+20250325,173800,1498812490,750,750,750,750,0
+20250325,173700,1498812490,750,750,750,750,0
+20250325,173600,1498812490,750,750,750,750,0
+20250325,173500,1498812490,750,750,750,750,0
+20250325,173400,1498812490,750,750,750,750,0
+20250325,173300,1498812490,750,750,750,750,0
+20250325,173200,1498812490,750,750,750,750,0
+20250325,173100,1498812490,750,750,750,750,0
+20250325,173000,1498812490,750,750,750,750,0
+20250325,172900,1498812490,750,750,750,750,0
+20250325,172800,1498812490,750,750,750,750,0
+20250325,172700,1498812490,750,750,750,750,0
+20250325,172600,1498812490,750,750,750,750,0
+20250325,172500,1498812490,750,750,750,750,0
+20250325,172400,1498812490,750,750,750,750,0
+20250325,172300,1498812490,750,750,750,750,0
+20250325,172200,1498812490,750,750,750,750,0
+20250325,172100,1498812490,750,750,750,750,0
+20250325,172000,1498812490,750,750,750,750,0
+20250325,171900,1498812490,750,750,750,750,32132
+20250325,171800,1498812490,750,750,750,750,0
+20250325,171700,1498812490,750,750,750,750,0
+20250325,171600,1498812490,750,750,750,750,0
+20250325,171500,1498812490,750,750,750,750,0
+20250325,171400,1498812490,750,750,750,750,0
+20250325,171300,1498812490,750,750,750,750,0
+20250325,171200,1498812490,750,750,750,750,0
+20250325,171100,1498812490,750,750,750,750,0
+20250325,171000,1498812490,750,750,750,750,0
+20250325,170900,1498812490,750,750,750,750,0
+20250325,170800,1498812490,750,750,750,750,0
+20250325,170700,1498812490,750,750,750,750,0
+20250325,170600,1498812490,750,750,750,750,0
+20250325,170500,1498812490,750,750,750,750,0
+20250325,170400,1498812490,750,750,750,750,0
+20250325,170300,1498812490,750,750,750,750,0
+20250325,170200,1498812490,750,750,750,750,0
+20250325,170100,1498812490,750,750,750,750,0
+20250325,170000,1498812490,750,750,750,750,0
+20250325,165900,1498812490,750,750,750,750,0
+20250325,165800,1498812490,750,750,750,750,0
+20250325,165700,1498812490,750,750,750,750,0
+20250325,165600,1498812490,750,750,750,750,0
+20250325,165500,1498812490,750,750,750,750,0
+20250325,165400,1498812490,750,750,750,750,0
+20250325,165300,1498812490,750,750,750,750,0
+20250325,165200,1498812490,750,750,750,750,0
+20250325,165100,1498812490,750,750,750,750,0
+20250325,165000,1498812490,750,750,750,750,0
+20250325,164900,1498812490,750,750,750,750,32132
+20250325,164800,1498812490,750,750,750,750,0
+20250325,164700,1498812490,750,750,750,750,0
+20250325,164600,1498812490,750,750,750,750,0
+20250325,164500,1498812490,750,750,750,750,0
+20250325,164400,1498812490,750,750,750,750,0
+20250325,164300,1498812490,750,750,750,750,0
+20250325,164200,1498812490,750,750,750,750,0
+20250325,164100,1498812490,750,750,750,750,0
+20250325,164000,1498812490,750,750,750,750,0
+20250325,163900,1498812490,750,750,750,750,0
+20250325,163800,1498812490,750,750,750,750,0
+20250325,163700,1498812490,750,750,750,750,0
+20250325,163600,1498812490,750,750,750,750,0
+20250325,163500,1498812490,750,750,750,750,0
+20250325,163400,1498812490,750,750,750,750,0
+20250325,163300,1498812490,750,750,750,750,0
+20250325,163200,1498812490,750,750,750,750,0
+20250325,163100,1498812490,750,750,750,750,0
+20250325,163000,1498812490,750,750,750,750,0
+20250325,162900,1498812490,750,750,750,750,0
+20250325,162800,1498812490,750,750,750,750,0
+20250325,162700,1498812490,750,750,750,750,0
+20250325,162600,1498812490,750,750,750,750,0
+20250325,162500,1498812490,750,750,750,750,0
+20250325,162400,1498812490,750,750,750,750,0
+20250325,162300,1498812490,750,750,750,750,0
+20250325,162200,1498812490,750,750,750,750,0
+20250325,162100,1498812490,750,750,750,750,0
+20250325,162000,1498812490,750,750,750,750,0
+20250325,161900,1498812490,750,750,750,750,32132
+20250325,161800,1498812490,750,750,750,750,0
+20250325,161700,1498812490,750,750,750,750,0
+20250325,161600,1498812490,750,750,750,750,0
+20250325,161500,1498812490,750,750,750,750,0
+20250325,161400,1498812490,750,750,750,750,0
+20250325,161300,1498812490,750,750,750,750,0
+20250325,161200,1498812490,750,750,750,750,0
+20250325,161100,1498812490,750,750,750,750,0
+20250325,161000,1498812490,750,750,750,750,0
+20250325,160900,1498812490,750,750,750,750,0
+20250325,160800,1498812490,750,750,750,750,0
+20250325,160700,1498812490,750,750,750,750,0
+20250325,160600,1498812490,750,750,750,750,0
+20250325,160500,1498812490,750,750,750,750,0
+20250325,160400,1498812490,750,750,750,750,0
+20250325,160300,1498812490,750,750,750,750,0
+20250325,160200,1498812490,750,750,750,750,0
+20250325,160100,1498812490,750,750,750,750,0
+20250325,160000,1498812490,750,750,750,750,0
+20250325,155900,1498812490,750,750,750,750,0
+20250325,155800,1498812490,750,750,750,750,0
+20250325,155700,1498812490,750,750,750,750,0
+20250325,155600,1498812490,750,750,750,750,0
+20250325,155500,1498812490,750,750,750,750,0
+20250325,155400,1498812490,750,750,750,750,0
+20250325,155300,1498812490,750,750,750,750,0
+20250325,155200,1498812490,750,750,750,750,0
+20250325,155100,1498812490,750,750,750,750,0
+20250325,155000,1498812490,750,750,750,750,0
+20250325,154900,1498812490,750,750,750,750,32132
+20250325,154800,1498812490,750,750,750,750,0
+20250325,154700,1498812490,750,750,750,750,0
+20250325,154600,1498812490,750,750,750,750,0
+20250325,154500,1498812490,750,750,750,750,0
+20250325,154400,1498812490,750,750,750,750,0
+20250325,154300,1498812490,750,750,750,750,0
+20250325,154200,1498812490,750,750,750,750,0
+20250325,154100,1498812490,750,750,750,750,0
+20250325,154000,1498812490,750,750,750,750,0
+20250325,153900,1498812490,750,750,750,750,0
+20250325,153800,1498812490,750,750,750,750,0
+20250325,153700,1498812490,750,750,750,750,0
+20250325,153600,1498812490,750,750,750,750,0
+20250325,153500,1498812490,750,750,750,750,0
+20250325,153400,1498812490,750,750,750,750,0
+20250325,153300,1498812490,750,750,750,750,0
+20250325,153200,1498812490,750,750,750,750,0
+20250325,153100,1498812490,750,750,750,750,0
+20250325,153000,1498812490,750,750,750,750,32132
+20250325,152900,1474713490,750,750,750,750,0
+20250325,152800,1474713490,750,750,750,750,0
+20250325,152700,1474713490,750,750,750,750,0
+20250325,152600,1474713490,750,750,750,750,0
+20250325,152500,1474713490,750,750,750,750,0
+20250325,152400,1474713490,750,750,750,750,0
+20250325,152300,1474713490,750,750,750,750,0
+20250325,152200,1474713490,750,750,750,750,0
+20250325,152100,1474713490,750,750,750,750,0
+20250325,152000,1474713490,750,750,750,750,0
+20250325,151900,1474713490,750,750,750,749,13231
+20250325,151800,1464799427,749,750,750,749,512
+20250325,151700,1464415927,750,750,750,750,247
+20250325,151600,1464230677,750,749,750,749,3352
+20250325,151500,1461720028,750,750,750,750,4013
+20250325,151400,1458710278,750,750,750,750,1030
+20250325,151300,1457937778,749,747,749,747,3702
+20250325,151200,1455165106,749,747,749,747,4501
+20250325,151100,1451802857,747,748,748,747,12937
+20250325,151000,1442126559,748,749,749,748,13146
+20250325,150900,1432282571,749,750,750,749,70
+20250325,150800,1432230086,750,750,750,750,2087
+20250325,150700,1430664836,750,750,750,750,1374
+20250325,150600,1429634336,751,750,751,750,149
+20250325,150500,1429522537,750,750,750,750,3003
+20250325,150400,1427270287,750,751,753,750,5583
+20250325,150300,1423082908,753,753,753,751,2247
+20250325,150200,1421393360,751,752,753,751,436
+20250325,150100,1421065615,752,752,752,752,327
+20250325,150000,1420819711,750,751,751,750,546
+20250325,145900,1420409667,751,752,752,751,700
+20250325,145800,1419883367,751,751,751,751,130
+20250325,145700,1419785737,751,751,751,751,27
+20250325,145600,1419765460,751,750,751,750,2182
+20250325,145500,1418126808,751,750,751,750,102
+20250325,145400,1418050306,750,750,750,750,10
+20250325,145300,1418042806,751,751,751,751,1077
+20250325,145200,1417233979,750,750,750,750,5406
+20250325,145100,1413179479,750,749,750,749,10123
+20250325,145000,1405593931,749,748,749,748,7625
+20250325,144900,1399889431,747,749,749,747,6910
+20250325,144800,1394725077,748,748,748,748,0
+20250325,144700,1394725077,748,749,750,748,11027
+20250325,144600,1386469896,750,750,750,750,237
+20250325,144500,1386292146,750,750,750,749,3022
+20250325,144400,1384028146,751,750,751,750,506
+20250325,144300,1383648142,749,749,749,749,7250
+20250325,144200,1378217892,750,752,752,750,41
+20250325,144100,1378187120,751,751,751,748,83453
+20250325,144000,1315594444,751,751,751,751,15197
+20250325,143900,1304181497,751,751,751,751,7001
+20250325,143800,1298923746,752,752,752,752,7798
+20250325,143700,1293059650,752,753,753,752,1843
+20250325,143600,1291672677,752,753,753,752,5
+20250325,143500,1291668913,753,752,753,752,1187
+20250325,143400,1290775289,752,753,753,752,1631
+20250325,143300,1289548347,753,754,754,753,823
+20250325,143200,1288927905,754,754,754,753,2710
+20250325,143100,1286884589,754,753,754,753,661
+20250325,143000,1286386842,752,752,752,752,1003
+20250325,142900,1285632586,750,751,751,750,9544
+20250325,142800,1278465085,753,751,753,751,2301
+20250325,142700,1276736730,751,752,752,751,18079
+20250325,142600,1263147456,753,753,754,753,4403
+20250325,142500,1259831996,754,753,754,753,103
+20250325,142400,1259754434,753,754,754,753,27
+20250325,142300,1259734078,754,754,754,754,251
+20250325,142200,1259544824,753,754,754,753,90
+20250325,142100,1259476965,754,754,754,754,2331
+20250325,142000,1257719391,754,754,754,754,1253
+20250325,141900,1256774629,753,753,753,753,1
+20250325,141800,1256773876,753,753,753,753,2634
+20250325,141700,1254790474,753,753,753,753,1385
+20250325,141600,1253747569,753,753,753,753,6
+20250325,141500,1253743051,753,753,753,753,10632
+20250325,141400,1245737155,754,754,754,754,200
+20250325,141300,1245586355,754,753,754,753,1077
+20250325,141200,1244775299,753,753,753,753,0
+20250325,141100,1244775299,753,753,753,753,1828
+20250325,141000,1243398815,753,756,756,753,2493
+20250325,140900,1241521571,752,755,755,752,12501
+20250325,140800,1232108111,756,755,756,753,32011
+20250325,140700,1207959996,755,755,755,755,2057
+20250325,140600,1206406961,755,756,756,755,9359
+20250325,140500,1199340905,757,757,757,757,1
+20250325,140400,1199340148,756,756,756,756,20
+20250325,140300,1199325028,756,755,756,755,3287
+20250325,140200,1196843056,756,756,756,756,600
+20250325,140100,1196389456,756,756,756,756,123
+20250325,140000,1196296468,756,756,756,756,120
+20250325,135900,1196205748,756,755,756,755,1035
+20250325,135800,1195424288,756,758,758,755,63495
+20250325,135700,1147369311,758,757,758,757,700
+20250325,135600,1146838911,758,758,758,758,1522
+20250325,135500,1145685235,758,758,758,758,1600
+20250325,135400,1144472435,758,758,758,758,0
+20250325,135300,1144472435,758,758,758,758,3995
+20250325,135200,1141444225,757,758,758,757,11976
+20250325,135100,1132369757,759,759,759,759,300
+20250325,135000,1132142057,759,758,759,758,802
+20250325,134900,1131534139,758,758,758,758,0
+20250325,134800,1131534139,758,758,758,758,200
+20250325,134700,1131382539,758,758,759,758,3710
+20250325,134600,1128570349,758,759,759,758,162
+20250325,134500,1128447541,758,759,759,758,11
+20250325,134400,1128439193,759,759,759,759,2425
+20250325,134300,1126598618,759,759,759,759,799
+20250325,134200,1125992177,759,759,759,759,200
+20250325,134100,1125840377,759,759,759,759,0
+20250325,134000,1125840377,759,759,759,759,566
+20250325,133900,1125410783,759,759,759,759,0
+20250325,133800,1125410783,759,759,759,759,0
+20250325,133700,1125410783,759,759,759,759,2
+20250325,133600,1125409265,759,759,759,759,10500
+20250325,133500,1117439765,759,759,759,759,855
+20250325,133400,1116790820,761,760,761,760,134
+20250325,133300,1116688978,759,760,760,759,7385
+20250325,133200,1111077700,760,760,760,760,323
+20250325,133100,1110832220,761,761,761,761,0
+20250325,133000,1110832220,761,760,761,760,240
+20250325,132900,1110649817,760,760,760,760,4830
+20250325,132800,1106979017,760,760,760,760,90
+20250325,132700,1106910617,760,760,760,760,200
+20250325,132600,1106758617,760,761,761,760,24904
+20250325,132500,1087819366,761,762,762,761,11020
+20250325,132400,1079424187,763,763,763,763,0
+20250325,132300,1079424187,763,764,764,763,300
+20250325,132200,1079195187,764,764,764,764,340
+20250325,132100,1078935427,764,763,764,763,654
+20250325,132000,1078435777,765,765,765,765,850
+20250325,131900,1077785527,762,765,765,762,150
+20250325,131800,1077671170,762,762,762,762,0
+20250325,131700,1077671170,762,762,762,762,1
+20250325,131600,1077670408,765,762,765,762,83
+20250325,131500,1077607159,763,763,763,763,2
+20250325,131400,1077605633,763,763,763,763,1218
+20250325,131300,1076676299,763,763,763,763,7
+20250325,131200,1076670958,763,763,763,763,500
+20250325,131100,1076289458,763,763,763,763,31
+20250325,131000,1076265805,762,762,762,762,0
+20250325,130900,1076265805,762,762,762,762,179
+20250325,130800,1076129407,762,762,762,762,0
+20250325,130700,1076129407,762,763,763,762,116
+20250325,130600,1076041010,762,762,762,762,129
+20250325,130500,1075942712,763,762,763,761,163
+20250325,130400,1075818651,762,763,763,762,5355
+20250325,130300,1071734085,763,763,763,762,183
+20250325,130200,1071594619,762,762,762,762,951
+20250325,130100,1070869957,762,762,762,762,0
+20250325,130000,1070869957,762,761,762,761,6404
+20250325,125900,1065996509,762,762,762,762,70
+20250325,125800,1065943169,761,761,761,761,650
+20250325,125700,1065448519,761,760,761,760,356
+20250325,125600,1065177658,761,761,761,761,1606
+20250325,125500,1063955492,761,760,761,760,214
+20250325,125400,1063792752,761,761,761,761,21
+20250325,125300,1063776771,761,761,761,761,1248
+20250325,125200,1062827043,761,761,761,761,301
+20250325,125100,1062597982,761,761,761,761,292
+20250325,125000,1062375770,761,761,761,761,335
+20250325,124900,1062120835,762,762,762,762,350
+20250325,124800,1061854135,762,762,762,762,0
+20250325,124700,1061854135,762,762,762,762,17
+20250325,124600,1061841181,761,762,762,761,15
+20250325,124500,1061829761,761,761,761,761,6
+20250325,124400,1061825195,761,761,761,761,507
+20250325,124300,1061439368,761,761,761,761,0
+20250325,124200,1061439368,761,761,761,761,1
+20250325,124100,1061438607,761,761,761,761,0
+20250325,124000,1061438607,761,760,761,759,8898
+20250325,123900,1054672574,760,760,760,760,131
+20250325,123800,1054573014,760,759,760,759,4010
+20250325,123700,1051525424,759,759,759,759,450
+20250325,123600,1051183874,759,760,760,759,583
+20250325,123500,1050741173,760,760,760,760,1
+20250325,123400,1050740413,760,759,760,759,909
+20250325,123300,1050050184,759,760,760,759,651
+20250325,123200,1049556024,760,760,760,760,0
+20250325,123100,1049556024,760,760,761,760,100
+20250325,123000,1049480014,760,760,760,760,0
+20250325,122900,1049480014,760,761,761,760,10957
+20250325,122800,1041152669,761,760,761,760,2
+20250325,122700,1041151148,761,762,762,761,11
+20250325,122600,1041142774,760,760,760,760,453
+20250325,122500,1040798494,762,762,762,762,0
+20250325,122400,1040798494,762,762,762,762,10879
+20250325,122300,1032508696,761,761,761,761,3520
+20250325,122200,1029829976,760,760,760,760,5034
+20250325,122100,1026004136,758,758,758,758,848
+20250325,122000,1025361352,758,759,759,758,1293
+20250325,121900,1024381253,758,758,759,758,15587
+20250325,121800,1012566301,758,758,758,758,0
+20250325,121700,1012566301,758,758,758,758,100
+20250325,121600,1012490501,762,758,762,757,2181
+20250325,121500,1010830996,757,757,757,757,1
+20250325,121400,1010830239,757,760,760,757,25000
+20250325,121300,991871038,759,759,759,759,0
+20250325,121200,991871038,759,759,759,759,0
+20250325,121100,991871038,759,762,762,759,20189
+20250325,121000,976535082,762,762,762,762,669
+20250325,120900,976025304,763,763,763,763,50
+20250325,120800,975987154,763,763,763,763,500
+20250325,120700,975605654,763,763,763,763,300
+20250325,120600,975376754,763,763,763,763,4
+20250325,120500,975373702,762,762,762,762,0
+20250325,120400,975373702,762,762,762,762,41
+20250325,120300,975342460,762,762,762,762,2710
+20250325,120200,973277440,762,762,762,762,2000
+20250325,120100,971753440,762,759,762,759,7060
+20250325,120000,966384412,759,761,761,759,1370
+20250325,115900,965343780,759,761,761,759,30000
+20250325,115800,942542093,761,761,761,761,0
+20250325,115700,942542093,761,762,762,761,2200
+20250325,115600,940867093,763,763,763,763,3
+20250325,115500,940864804,761,761,761,761,12300
+20250325,115400,931504504,762,761,762,761,46449
+20250325,115300,896155815,761,761,762,761,16222
+20250325,115200,883810858,761,763,763,761,10215
+20250325,115100,876034095,764,764,764,764,2
+20250325,115000,876032567,761,762,762,761,77737
+20250325,114900,816874477,762,763,763,762,266
+20250325,114800,816671741,764,762,764,762,704
+20250325,114700,816135285,762,764,764,762,19346
+20250325,114600,801388202,765,765,765,765,821
+20250325,114500,800760137,763,765,765,763,28787
+20250325,114400,778774750,767,767,767,767,130
+20250325,114300,778675040,767,766,767,766,142
+20250325,114200,778566226,765,767,767,765,955
+20250325,114100,777834107,767,765,767,765,3078
+20250325,114000,775479060,768,767,769,767,798
+20250325,113900,774865796,766,766,766,766,37
+20250325,113800,774837454,765,768,768,765,40826
+20250325,113700,743595993,769,769,769,769,0
+20250325,113600,743595993,769,769,769,769,5646
+20250325,113500,739254219,768,768,768,768,3929
+20250325,113400,736236747,767,767,767,767,0
+20250325,113300,736236747,767,767,768,767,4967
+20250325,113200,732426948,767,767,767,767,100
+20250325,113100,732350248,767,767,767,767,8782
+20250325,113000,725614454,766,767,767,766,110
+20250325,112900,725530143,770,770,770,770,259
+20250325,112800,725330713,766,767,768,766,496
+20250325,112700,724950608,766,767,767,766,30093
+20250325,112600,701899277,767,767,767,767,17044
+20250325,112500,688826529,767,768,768,767,21652
+20250325,112400,672218124,768,769,770,768,12436
+20250325,112300,662664361,770,770,770,770,4709
+20250325,112200,659038431,769,770,772,769,5089
+20250325,112100,655122326,770,771,771,770,643
+20250325,112000,654627174,771,771,771,771,10000
+20250325,111900,646917174,771,771,771,771,1062
+20250325,111800,646098372,771,773,773,771,1007
+20250325,111700,645320965,772,772,772,772,451
+20250325,111600,644972793,772,773,773,772,7020
+20250325,111500,639546337,772,772,772,772,1030
+20250325,111400,638751177,772,770,772,769,3482
+20250325,111300,636065070,769,773,773,769,1877
+20250325,111200,634620656,773,770,773,770,600
+20250325,111100,634158356,773,773,773,773,2
+20250325,111000,634156810,773,773,773,773,4
+20250325,110900,634153718,772,772,772,770,793
+20250325,110800,633541530,771,771,771,771,200
+20250325,110700,633387330,771,771,771,771,0
+20250325,110600,633387330,771,772,772,771,2073
+20250325,110500,631789037,772,773,773,770,3012
+20250325,110400,629463764,774,770,774,770,2545
+20250325,110300,627497333,766,770,770,766,18812
+20250325,110200,613071028,768,768,768,768,0
+20250325,110100,613071028,768,770,770,768,189
+20250325,110000,612925500,767,767,767,767,1006
+20250325,105900,612153898,770,770,770,770,109
+20250325,105800,612069968,770,769,770,769,32
+20250325,105700,612045358,767,767,767,767,0
+20250325,105600,612045358,767,767,767,767,13535
+20250325,105500,601664013,770,770,770,770,0
+20250325,105400,601664013,770,769,770,769,4192
+20250325,105300,598438569,767,768,768,767,17673
+20250325,105200,584878751,768,771,771,768,700
+20250325,105100,584339851,770,769,770,769,512
+20250325,105000,583945623,768,769,771,768,1501
+20250325,104900,582791330,771,769,771,769,53
+20250325,104800,582750571,772,772,772,772,15009
+20250325,104700,571163623,769,769,769,769,514
+20250325,104600,570768357,768,768,768,768,150
+20250325,104500,570653157,767,768,768,767,15421
+20250325,104400,558822114,767,767,767,767,0
+20250325,104300,558822114,767,768,768,767,10400
+20250325,104200,550841914,766,767,767,766,16512
+20250325,104100,538181367,768,769,769,768,7895
+20250325,104000,532117507,771,772,772,771,27
+20250325,103900,532096680,770,770,770,770,128
+20250325,103800,531998120,769,769,769,769,0
+20250325,103700,531998120,769,773,773,769,11
+20250325,103600,531989621,773,774,774,773,12
+20250325,103500,531980341,769,767,769,766,6520
+20250325,103400,526981973,767,767,769,767,15860
+20250325,103300,514813190,767,767,767,767,2194
+20250325,103200,513130392,767,767,767,767,7001
+20250325,103100,507760625,767,767,767,767,0
+20250325,103000,507760625,767,771,771,767,12582
+20250325,102900,498108186,771,768,771,767,17253
+20250325,102800,484868564,768,768,768,768,683
+20250325,102700,484344020,768,769,769,768,500
+20250325,102600,483959983,775,775,775,775,500
+20250325,102500,483572483,770,769,771,767,30302
+20250325,102400,460299705,771,771,771,771,2673
+20250325,102300,458238822,772,773,774,771,3338
+20250325,102200,455658790,774,775,775,774,4111
+20250325,102100,452476873,774,771,774,771,2536
+20250325,102000,450516072,768,771,771,768,2674
+20250325,101900,448457351,766,771,772,765,58396
+20250325,101800,403679098,769,774,774,769,4272
+20250325,101700,400388347,774,774,774,774,100
+20250325,101600,400310947,774,774,774,770,25006
+20250325,101500,381026514,777,774,777,774,3305
+20250325,101400,378468360,774,775,777,774,3752
+20250325,101300,375563858,775,775,775,775,1221
+20250325,101200,374617583,775,776,777,775,3100
+20250325,101100,372214170,777,779,780,776,12819
+20250325,101000,362258016,780,780,780,780,2
+20250325,100900,362256456,780,779,780,779,18
+20250325,100800,362242433,779,779,779,779,28
+20250325,100700,362220621,778,779,779,778,12007
+20250325,100600,352874174,781,781,781,781,1
+20250325,100500,352873393,778,780,780,778,12528
+20250325,100400,343104353,780,784,784,780,6533
+20250325,100300,337990349,785,785,786,784,565
+20250325,100200,337546822,787,785,787,785,16762
+20250325,100100,324368022,785,784,785,784,8197
+20250325,100000,317938726,787,785,787,785,7106
+20250325,095900,312352686,786,784,787,784,32617
+20250325,095800,286732325,783,780,783,780,10220
+20250325,095700,278740567,778,778,780,777,28450
+20250325,095600,256603419,777,777,777,776,6196
+20250325,095500,251789128,778,777,778,777,20116
+20250325,095400,236139003,778,778,780,777,12145
+20250325,095300,226692689,780,780,780,778,1047
+20250325,095200,225876031,780,781,781,780,7155
+20250325,095100,220290031,782,780,782,780,31624
+20250325,095000,195598272,780,777,783,777,33417
+20250325,094900,169529481,777,775,777,775,9930
+20250325,094800,161819937,775,775,775,775,20
+20250325,094700,161804437,775,775,775,775,686
+20250325,094600,161272787,775,775,776,775,5171
+20250325,094500,157265261,774,773,774,773,3828
+20250325,094400,154304157,773,770,773,770,15299
+20250325,094300,142511849,769,769,769,769,2504
+20250325,094200,140586273,768,768,768,768,0
+20250325,094100,140586273,768,768,768,768,22
+20250325,094000,140569377,767,767,767,767,1159
+20250325,093900,139680424,767,767,767,767,37
+20250325,093800,139652045,769,770,770,769,14
+20250325,093700,139641267,770,769,770,769,21
+20250325,093600,139625108,769,769,769,765,3910
+20250325,093500,136632741,765,769,769,765,8426
+20250325,093400,130156911,769,767,769,766,438
+20250325,093300,129821395,767,765,769,765,501
+20250325,093200,129437942,765,769,769,764,6690
+20250325,093100,124322594,769,770,770,769,2023
+20250325,093000,122764887,770,770,770,770,13
+20250325,092900,122754877,765,765,765,764,4796
+20250325,092800,119086137,764,764,765,764,1541
+20250325,092700,117908502,765,765,765,765,4693
+20250325,092600,114318357,765,773,773,765,19388
+20250325,092500,99475969,773,773,773,773,1
+20250325,092400,99475196,769,771,771,768,201
+20250325,092300,99320707,771,774,774,771,603
+20250325,092200,98853994,774,771,775,766,10744
+20250325,092100,90608420,775,771,775,771,371
+20250325,092000,90322335,771,771,771,770,2305
+20250325,091900,88547335,770,770,770,770,886
+20250325,091800,87865115,770,768,770,768,2293
+20250325,091700,86101856,768,766,770,766,4048
+20250325,091600,82996400,767,771,771,767,5270
+20250325,091500,78952438,767,769,769,767,19978
+20250325,091400,63608783,772,773,776,772,1251
+20250325,091300,62642757,773,773,773,768,26569
+20250325,091200,42167579,774,775,775,774,4143
+20250325,091100,38959754,776,776,777,776,10616
+20250325,091000,30712123,777,776,777,776,1001
+20250325,090900,29934788,776,771,777,771,7735
+20250325,090800,23946222,770,770,771,770,13250
+20250325,090700,13743685,770,773,773,770,204
+20250325,090600,13586593,773,773,773,771,5188
+20250325,090500,9582693,773,773,773,773,501
+20250325,090400,9195420,776,774,776,771,901
+20250325,090300,8499827,776,775,776,774,553
+20250325,090200,8071253,775,773,775,771,6599
+20250325,090100,2979828,776,776,776,776,12
+20250325,090000,2970516,777,768,777,768,3857

007460/min/candle-20250326.csv

@@ -0,0 +1,591 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,184900,681733638,752,752,752,752,12984
+20250326,184800,681733638,752,752,752,752,0
+20250326,184700,681733638,752,752,752,752,0
+20250326,184600,681733638,752,752,752,752,0
+20250326,184500,681733638,752,752,752,752,0
+20250326,184400,681733638,752,752,752,752,0
+20250326,184300,681733638,752,752,752,752,0
+20250326,184200,681733638,752,752,752,752,0
+20250326,184100,681733638,752,752,752,752,0
+20250326,184000,681733638,752,752,752,752,0
+20250326,183900,681733638,752,752,752,752,0
+20250326,183800,681733638,752,752,752,752,0
+20250326,183700,681733638,752,752,752,752,0
+20250326,183600,681733638,752,752,752,752,0
+20250326,183500,681733638,752,752,752,752,0
+20250326,183400,681733638,752,752,752,752,0
+20250326,183300,681733638,752,752,752,752,0
+20250326,183200,681733638,752,752,752,752,0
+20250326,183100,681733638,752,752,752,752,0
+20250326,183000,681733638,752,752,752,752,0
+20250326,182900,681733638,752,752,752,752,0
+20250326,182800,681733638,752,752,752,752,0
+20250326,182700,681733638,752,752,752,752,0
+20250326,182600,681733638,752,752,752,752,0
+20250326,182500,681733638,752,752,752,752,0
+20250326,182400,681733638,752,752,752,752,0
+20250326,182300,681733638,752,752,752,752,0
+20250326,182200,681733638,752,752,752,752,0
+20250326,182100,681733638,752,752,752,752,0
+20250326,182000,681733638,752,752,752,752,0
+20250326,181900,681733638,752,752,752,752,12984
+20250326,181800,681733638,752,752,752,752,0
+20250326,181700,681733638,752,752,752,752,0
+20250326,181600,681733638,752,752,752,752,0
+20250326,181500,681733638,752,752,752,752,0
+20250326,181400,681733638,752,752,752,752,0
+20250326,181300,681733638,752,752,752,752,0
+20250326,181200,681733638,752,752,752,752,0
+20250326,181100,681733638,752,752,752,752,0
+20250326,181000,681733638,752,752,752,752,0
+20250326,180900,681733638,752,752,752,752,0
+20250326,180800,681733638,752,752,752,752,0
+20250326,180700,681733638,752,752,752,752,0
+20250326,180600,681733638,752,752,752,752,0
+20250326,180500,681733638,752,752,752,752,0
+20250326,180400,681733638,752,752,752,752,0
+20250326,180300,681733638,752,752,752,752,0
+20250326,180200,681733638,752,752,752,752,0
+20250326,180100,681733638,752,752,752,752,0
+20250326,180000,681733638,752,752,752,752,0
+20250326,175900,681733638,752,752,752,752,0
+20250326,175800,681733638,752,752,752,752,0
+20250326,175700,681733638,752,752,752,752,0
+20250326,175600,681733638,752,752,752,752,0
+20250326,175500,681733638,752,752,752,752,0
+20250326,175400,681733638,752,752,752,752,0
+20250326,175300,681733638,752,752,752,752,0
+20250326,175200,681733638,752,752,752,752,0
+20250326,175100,681733638,752,752,752,752,0
+20250326,175000,681733638,752,752,752,752,0
+20250326,174900,681733638,752,752,752,752,12984
+20250326,174800,681733638,752,752,752,752,0
+20250326,174700,681733638,752,752,752,752,0
+20250326,174600,681733638,752,752,752,752,0
+20250326,174500,681733638,752,752,752,752,0
+20250326,174400,681733638,752,752,752,752,0
+20250326,174300,681733638,752,752,752,752,0
+20250326,174200,681733638,752,752,752,752,0
+20250326,174100,681733638,752,752,752,752,0
+20250326,174000,681733638,752,752,752,752,0
+20250326,173900,681733638,752,752,752,752,0
+20250326,173800,681733638,752,752,752,752,0
+20250326,173700,681733638,752,752,752,752,0
+20250326,173600,681733638,752,752,752,752,0
+20250326,173500,681733638,752,752,752,752,0
+20250326,173400,681733638,752,752,752,752,0
+20250326,173300,681733638,752,752,752,752,0
+20250326,173200,681733638,752,752,752,752,0
+20250326,173100,681733638,752,752,752,752,0
+20250326,173000,681733638,752,752,752,752,0
+20250326,172900,681733638,752,752,752,752,0
+20250326,172800,681733638,752,752,752,752,0
+20250326,172700,681733638,752,752,752,752,0
+20250326,172600,681733638,752,752,752,752,0
+20250326,172500,681733638,752,752,752,752,0
+20250326,172400,681733638,752,752,752,752,0
+20250326,172300,681733638,752,752,752,752,0
+20250326,172200,681733638,752,752,752,752,0
+20250326,172100,681733638,752,752,752,752,0
+20250326,172000,681733638,752,752,752,752,0
+20250326,171900,681733638,752,752,752,752,12984
+20250326,171800,681733638,752,752,752,752,0
+20250326,171700,681733638,752,752,752,752,0
+20250326,171600,681733638,752,752,752,752,0
+20250326,171500,681733638,752,752,752,752,0
+20250326,171400,681733638,752,752,752,752,0
+20250326,171300,681733638,752,752,752,752,0
+20250326,171200,681733638,752,752,752,752,0
+20250326,171100,681733638,752,752,752,752,0
+20250326,171000,681733638,752,752,752,752,0
+20250326,170900,681733638,752,752,752,752,0
+20250326,170800,681733638,752,752,752,752,0
+20250326,170700,681733638,752,752,752,752,0
+20250326,170600,681733638,752,752,752,752,0
+20250326,170500,681733638,752,752,752,752,0
+20250326,170400,681733638,752,752,752,752,0
+20250326,170300,681733638,752,752,752,752,0
+20250326,170200,681733638,752,752,752,752,0
+20250326,170100,681733638,752,752,752,752,0
+20250326,170000,681733638,752,752,752,752,0
+20250326,165900,681733638,752,752,752,752,0
+20250326,165800,681733638,752,752,752,752,0
+20250326,165700,681733638,752,752,752,752,0
+20250326,165600,681733638,752,752,752,752,0
+20250326,165500,681733638,752,752,752,752,0
+20250326,165400,681733638,752,752,752,752,0
+20250326,165300,681733638,752,752,752,752,0
+20250326,165200,681733638,752,752,752,752,0
+20250326,165100,681733638,752,752,752,752,0
+20250326,165000,681733638,752,752,752,752,0
+20250326,164900,681733638,752,752,752,752,12984
+20250326,164800,681733638,752,752,752,752,0
+20250326,164700,681733638,752,752,752,752,0
+20250326,164600,681733638,752,752,752,752,0
+20250326,164500,681733638,752,752,752,752,0
+20250326,164400,681733638,752,752,752,752,0
+20250326,164300,681733638,752,752,752,752,0
+20250326,164200,681733638,752,752,752,752,0
+20250326,164100,681733638,752,752,752,752,0
+20250326,164000,681733638,752,752,752,752,0
+20250326,163900,681733638,752,752,752,752,0
+20250326,163800,681733638,752,752,752,752,0
+20250326,163700,681733638,752,752,752,752,0
+20250326,163600,681733638,752,752,752,752,0
+20250326,163500,681733638,752,752,752,752,0
+20250326,163400,681733638,752,752,752,752,0
+20250326,163300,681733638,752,752,752,752,0
+20250326,163200,681733638,752,752,752,752,0
+20250326,163100,681733638,752,752,752,752,0
+20250326,163000,681733638,752,752,752,752,0
+20250326,162900,681733638,752,752,752,752,0
+20250326,162800,681733638,752,752,752,752,0
+20250326,162700,681733638,752,752,752,752,0
+20250326,162600,681733638,752,752,752,752,0
+20250326,162500,681733638,752,752,752,752,0
+20250326,162400,681733638,752,752,752,752,0
+20250326,162300,681733638,752,752,752,752,0
+20250326,162200,681733638,752,752,752,752,0
+20250326,162100,681733638,752,752,752,752,0
+20250326,162000,681733638,752,752,752,752,0
+20250326,161900,681733638,752,752,752,752,12984
+20250326,161800,681733638,752,752,752,752,0
+20250326,161700,681733638,752,752,752,752,0
+20250326,161600,681733638,752,752,752,752,0
+20250326,161500,681733638,752,752,752,752,0
+20250326,161400,681733638,752,752,752,752,0
+20250326,161300,681733638,752,752,752,752,0
+20250326,161200,681733638,752,752,752,752,0
+20250326,161100,681733638,752,752,752,752,0
+20250326,161000,681733638,752,752,752,752,0
+20250326,160900,681733638,752,752,752,752,0
+20250326,160800,681733638,752,752,752,752,0
+20250326,160700,681733638,752,752,752,752,0
+20250326,160600,681733638,752,752,752,752,0
+20250326,160500,681733638,752,752,752,752,0
+20250326,160400,681733638,752,752,752,752,0
+20250326,160300,681733638,752,752,752,752,0
+20250326,160200,681733638,752,752,752,752,0
+20250326,160100,681733638,752,752,752,752,0
+20250326,160000,681733638,752,752,752,752,0
+20250326,155900,681733638,752,752,752,752,0
+20250326,155800,681733638,752,752,752,752,0
+20250326,155700,681733638,752,752,752,752,0
+20250326,155600,681733638,752,752,752,752,0
+20250326,155500,681733638,752,752,752,752,0
+20250326,155400,681733638,752,752,752,752,0
+20250326,155300,681733638,752,752,752,752,0
+20250326,155200,681733638,752,752,752,752,0
+20250326,155100,681733638,752,752,752,752,0
+20250326,155000,681733638,752,752,752,752,0
+20250326,154900,681733638,752,752,752,752,12984
+20250326,154800,681733638,752,752,752,752,0
+20250326,154700,681733638,752,752,752,752,0
+20250326,154600,681733638,752,752,752,752,0
+20250326,154500,681733638,752,752,752,752,0
+20250326,154400,681733638,752,752,752,752,0
+20250326,154300,681733638,752,752,752,752,0
+20250326,154200,681733638,752,752,752,752,0
+20250326,154100,681733638,752,752,752,752,0
+20250326,154000,681733638,752,752,752,752,0
+20250326,153900,681733638,752,752,752,752,0
+20250326,153800,681733638,752,752,752,752,0
+20250326,153700,681733638,752,752,752,752,0
+20250326,153600,681733638,752,752,752,752,0
+20250326,153500,681733638,752,752,752,752,0
+20250326,153400,681733638,752,752,752,752,0
+20250326,153300,681733638,752,752,752,752,0
+20250326,153200,681733638,752,752,752,752,0
+20250326,153100,681733638,752,752,752,752,0
+20250326,153000,681733638,752,752,752,752,12984
+20250326,152900,671969670,751,751,751,751,0
+20250326,152800,671969670,751,751,751,751,0
+20250326,152700,671969670,751,751,751,751,0
+20250326,152600,671969670,751,751,751,751,0
+20250326,152500,671969670,751,751,751,751,0
+20250326,152400,671969670,751,751,751,751,0
+20250326,152300,671969670,751,751,751,751,0
+20250326,152200,671969670,751,751,751,751,0
+20250326,152100,671969670,751,751,751,751,0
+20250326,152000,671969670,751,751,751,751,0
+20250326,151900,671969670,751,753,754,751,10430
+20250326,151800,664119364,753,753,753,753,275
+20250326,151700,663912289,751,751,751,751,0
+20250326,151600,663912289,751,751,751,751,1
+20250326,151500,663911538,751,753,753,751,1330
+20250326,151400,662910050,753,751,753,751,903
+20250326,151300,662231891,750,751,751,750,5000
+20250326,151200,658478444,751,753,753,751,1319
+20250326,151100,657487873,753,751,753,751,459
+20250326,151000,657143162,753,753,753,753,0
+20250326,150900,657143162,753,753,753,753,51
+20250326,150800,657104759,752,751,753,751,1068
+20250326,150700,656302684,751,751,751,751,23
+20250326,150600,656285411,751,751,751,750,1032
+20250326,150500,655511389,751,751,751,750,912
+20250326,150400,654827189,750,751,751,750,1480
+20250326,150300,653716710,750,751,751,750,531
+20250326,150200,653318454,750,750,750,750,4000
+20250326,150100,650318454,750,750,750,750,12000
+20250326,150000,641318454,750,751,751,750,6
+20250326,145900,641313950,751,751,751,751,200
+20250326,145800,641163750,750,750,750,750,1
+20250326,145700,641163000,751,751,751,751,423
+20250326,145600,640845327,750,751,751,750,107
+20250326,145500,640765073,751,750,751,750,6434
+20250326,145400,635939473,750,750,750,750,88
+20250326,145300,635873473,751,750,751,750,101
+20250326,145200,635797722,750,750,750,750,0
+20250326,145100,635797722,750,751,751,750,5
+20250326,145000,635793969,751,749,751,749,400
+20250326,144900,635493571,751,752,752,751,11
+20250326,144800,635485300,749,750,750,749,2608
+20250326,144700,633531904,749,752,752,749,2
+20250326,144600,633530403,752,749,752,749,81
+20250326,144500,633469731,749,752,752,749,311
+20250326,144400,633236544,752,753,753,752,471
+20250326,144300,632882336,753,752,753,752,1200
+20250326,144200,631979736,752,753,753,752,102
+20250326,144100,631902931,753,753,753,753,1
+20250326,144000,631902178,752,752,754,752,102
+20250326,143900,631825472,754,753,754,753,329
+20250326,143800,631577494,753,753,753,753,100
+20250326,143700,631502194,752,753,753,752,2
+20250326,143600,631500689,753,753,753,753,5100
+20250326,143500,627660389,752,751,752,750,601
+20250326,143400,627208639,749,753,753,749,1343
+20250326,143300,626202674,751,750,751,750,7273
+20250326,143200,620747651,750,750,750,750,0
+20250326,143100,620747651,750,750,750,750,1000
+20250326,143000,619997651,750,750,750,750,1
+20250326,142900,619996901,751,751,751,751,5088
+20250326,142800,616175813,754,752,754,752,10465
+20250326,142700,608288509,752,752,752,752,0
+20250326,142600,608288509,752,752,752,752,170
+20250326,142500,608160669,752,750,752,750,320
+20250326,142400,607920479,750,750,750,750,0
+20250326,142300,607920479,750,750,750,750,12322
+20250326,142200,598678979,751,751,751,751,2131
+20250326,142100,597078598,752,752,752,751,111
+20250326,142000,596995225,754,754,754,754,2
+20250326,141900,596993717,754,754,754,754,300
+20250326,141800,596767517,754,754,754,754,0
+20250326,141700,596767517,754,753,754,753,3800
+20250326,141600,593906105,754,752,754,752,4687
+20250326,141500,590376984,751,751,751,751,0
+20250326,141400,590376984,751,751,751,751,30
+20250326,141300,590354454,751,753,753,750,16957
+20250326,141200,577632701,751,751,751,751,0
+20250326,141100,577632701,751,751,751,751,0
+20250326,141000,577632701,751,753,753,751,3
+20250326,140900,577630444,753,751,753,750,11061
+20250326,140800,569323913,751,751,751,751,4
+20250326,140700,569320909,753,751,753,751,10
+20250326,140600,569313397,751,751,751,751,0
+20250326,140500,569313397,751,751,751,751,551
+20250326,140400,568899596,753,751,753,751,4001
+20250326,140300,565894843,752,753,753,752,1267
+20250326,140200,564941292,754,754,754,754,576
+20250326,140100,564506988,754,754,754,754,1
+20250326,140000,564506234,753,753,753,753,2
+20250326,135900,564504728,754,754,754,754,0
+20250326,135800,564504728,754,754,754,754,12
+20250326,135700,564495680,754,754,754,754,100
+20250326,135600,564420280,754,752,754,750,10001
+20250326,135500,556911731,752,752,752,752,0
+20250326,135400,556911731,752,753,753,752,1000
+20250326,135300,556159636,753,753,753,753,0
+20250326,135200,556159636,753,753,753,753,0
+20250326,135100,556159636,753,753,753,753,0
+20250326,135000,556159636,753,753,753,753,0
+20250326,134900,556159636,753,753,753,753,0
+20250326,134800,556159636,753,754,754,753,3000
+20250326,134700,553900035,755,755,755,755,100
+20250326,134600,553824535,755,755,755,755,5
+20250326,134500,553820760,755,755,755,755,27
+20250326,134400,553800375,755,755,755,755,0
+20250326,134300,553800375,755,755,755,755,0
+20250326,134200,553800375,755,755,755,755,4
+20250326,134100,553797355,755,755,755,755,0
+20250326,134000,553797355,755,755,755,755,0
+20250326,133900,553797355,755,755,755,755,100
+20250326,133800,553721855,756,756,756,756,100
+20250326,133700,553646255,756,756,756,756,0
+20250326,133600,553646255,756,756,756,756,0
+20250326,133500,553646255,756,756,756,756,3000
+20250326,133400,551378255,756,755,756,755,86
+20250326,133300,551313317,756,756,756,756,1
+20250326,133200,551312561,756,756,756,756,6
+20250326,133100,551308025,755,755,755,755,0
+20250326,133000,551308025,755,755,755,755,2110
+20250326,132900,549714975,754,754,754,754,203
+20250326,132800,549561913,755,756,756,755,405
+20250326,132700,549256133,755,753,755,753,7172
+20250326,132600,543845544,754,754,754,754,505
+20250326,132500,543464774,754,753,754,753,243
+20250326,132400,543281790,753,753,753,753,305
+20250326,132300,543052125,752,752,752,752,1104
+20250326,132200,542221917,752,752,752,752,0
+20250326,132100,542221917,752,752,752,752,100
+20250326,132000,542146717,752,752,752,752,14
+20250326,131900,542136189,752,752,752,752,100
+20250326,131800,542060989,751,751,751,751,0
+20250326,131700,542060989,751,751,751,751,11675
+20250326,131600,533293064,750,750,750,750,0
+20250326,131500,533293064,750,750,750,750,37
+20250326,131400,533265314,749,750,750,749,3776
+20250326,131300,530434089,750,750,750,750,3224
+20250326,131200,528016089,751,751,751,751,107
+20250326,131100,527935732,751,751,751,751,10
+20250326,131000,527928222,751,751,751,750,1216
+20250326,130900,527015901,751,751,751,751,0
+20250326,130800,527015901,751,751,751,751,0
+20250326,130700,527015901,751,751,751,751,0
+20250326,130600,527015901,751,751,751,751,49
+20250326,130500,526979102,750,750,750,750,1515
+20250326,130400,525842852,750,750,750,750,0
+20250326,130300,525842852,750,750,750,750,0
+20250326,130200,525842852,750,750,750,750,2195
+20250326,130100,524196602,750,750,750,750,7808
+20250326,130000,518340602,749,749,749,749,45
+20250326,125900,518306897,748,748,748,748,0
+20250326,125800,518306897,748,749,749,746,33535
+20250326,125700,493238530,749,749,749,748,12301
+20250326,125600,484037344,749,749,749,749,0
+20250326,125500,484037344,749,749,749,749,3676
+20250326,125400,481284020,749,749,749,748,18626
+20250326,125300,467345461,750,750,750,750,7
+20250326,125200,467340211,750,750,750,750,202
+20250326,125100,467188711,749,749,749,749,905
+20250326,125000,466510866,750,750,750,749,2256
+20250326,124900,464821093,750,750,750,750,12
+20250326,124800,464812093,750,750,750,750,0
+20250326,124700,464812093,750,750,750,750,11
+20250326,124600,464803843,748,748,748,748,0
+20250326,124500,464803843,748,749,749,748,2000
+20250326,124400,463306706,750,750,750,750,369
+20250326,124300,463029956,750,750,750,750,0
+20250326,124200,463029956,750,750,750,749,623
+20250326,124100,462563269,749,749,749,749,0
+20250326,124000,462563269,749,749,750,749,1209
+20250326,123900,461657718,749,749,749,749,3825
+20250326,123800,458792793,749,750,750,749,700
+20250326,123700,458267993,749,749,749,749,130
+20250326,123600,458170623,750,750,750,750,46
+20250326,123500,458136123,750,750,750,750,0
+20250326,123400,458136123,750,750,750,750,0
+20250326,123300,458136123,750,750,750,750,50
+20250326,123200,458098623,749,749,749,749,0
+20250326,123100,458098623,749,749,749,749,0
+20250326,123000,458098623,749,749,749,749,2046
+20250326,122900,456566169,750,750,750,750,100
+20250326,122800,456491169,750,749,750,749,40259
+20250326,122700,426332173,750,750,750,750,2238
+20250326,122600,424653673,750,750,750,750,746
+20250326,122500,424094173,751,751,751,751,200
+20250326,122400,423943973,751,751,751,751,5
+20250326,122300,423940218,750,750,750,750,0
+20250326,122200,423940218,750,750,750,750,0
+20250326,122100,423940218,750,751,751,750,50
+20250326,122000,423902700,750,750,751,750,9812
+20250326,121900,416543699,750,750,750,750,0
+20250326,121800,416543699,750,750,750,750,0
+20250326,121700,416543699,750,750,750,750,0
+20250326,121600,416543699,750,750,750,750,493
+20250326,121500,416173949,751,751,751,751,0
+20250326,121400,416173949,751,751,751,751,1
+20250326,121300,416173198,750,750,750,750,34
+20250326,121200,416147698,750,750,750,750,1
+20250326,121100,416146948,751,751,751,751,213
+20250326,121000,415986985,751,751,751,751,0
+20250326,120900,415986985,751,751,751,751,220
+20250326,120800,415821765,751,751,751,751,0
+20250326,120700,415821765,751,751,751,751,26
+20250326,120600,415802239,750,750,751,750,1682
+20250326,120500,414540738,750,750,750,750,339
+20250326,120400,414286488,751,751,751,751,56
+20250326,120300,414244432,751,751,751,751,4
+20250326,120200,414241428,751,751,751,751,13
+20250326,120100,414231665,751,751,751,751,3
+20250326,120000,414229412,751,751,751,751,1544
+20250326,115900,413069868,751,751,751,751,0
+20250326,115800,413069868,751,751,751,751,0
+20250326,115700,413069868,751,751,751,751,0
+20250326,115600,413069868,751,751,751,751,0
+20250326,115500,413069868,751,751,751,751,0
+20250326,115400,413069868,751,751,751,751,0
+20250326,115300,413069868,751,751,751,751,281
+20250326,115200,412858837,752,752,752,752,798
+20250326,115100,412258741,752,752,752,752,10
+20250326,115000,412251221,753,753,753,753,0
+20250326,114900,412251221,753,753,753,753,0
+20250326,114800,412251221,753,753,753,753,1
+20250326,114700,412250468,751,751,751,751,0
+20250326,114600,412250468,751,751,751,751,0
+20250326,114500,412250468,751,751,751,751,11
+20250326,114400,412242207,752,752,752,752,0
+20250326,114300,412242207,752,752,752,752,0
+20250326,114200,412242207,752,752,752,752,2
+20250326,114100,412240703,751,752,752,751,1623
+20250326,114000,411021829,752,752,752,752,81
+20250326,113900,410960917,751,751,751,751,146
+20250326,113800,410851271,752,752,752,752,0
+20250326,113700,410851271,752,752,752,752,0
+20250326,113600,410851271,752,752,752,752,0
+20250326,113500,410851271,752,752,752,752,0
+20250326,113400,410851271,752,752,752,752,400
+20250326,113300,410550471,751,751,751,751,121
+20250326,113200,410459600,751,751,751,751,129
+20250326,113100,410362721,751,751,751,751,0
+20250326,113000,410362721,751,751,751,751,0
+20250326,112900,410362721,751,751,751,751,72
+20250326,112800,410308649,753,753,753,753,0
+20250326,112700,410308649,753,753,753,753,2
+20250326,112600,410307143,753,750,753,750,73
+20250326,112500,410252390,753,750,753,750,5006
+20250326,112400,406497875,752,752,752,752,0
+20250326,112300,406497875,752,752,752,752,0
+20250326,112200,406497875,752,752,752,752,0
+20250326,112100,406497875,752,752,752,752,2000
+20250326,112000,404993875,752,752,752,752,132
+20250326,111900,404894611,752,752,752,752,0
+20250326,111800,404894611,752,752,752,752,713
+20250326,111700,404358435,752,752,752,752,1
+20250326,111600,404357683,750,750,752,750,104
+20250326,111500,404279675,752,752,752,752,0
+20250326,111400,404279675,752,752,752,752,2650
+20250326,111300,402286875,749,749,749,749,0
+20250326,111200,402286875,749,752,752,749,12856
+20250326,111100,392648873,751,750,751,750,1175
+20250326,111000,391767598,751,751,751,750,2908
+20250326,110900,389583737,751,751,751,751,1
+20250326,110800,389582986,750,750,750,750,423
+20250326,110700,389265736,751,751,751,751,50
+20250326,110600,389228186,751,751,751,751,51
+20250326,110500,389189885,749,749,749,749,0
+20250326,110400,389189885,749,749,749,749,0
+20250326,110300,389189885,749,749,749,749,0
+20250326,110200,389189885,749,749,749,749,0
+20250326,110100,389189885,749,749,749,749,0
+20250326,110000,389189885,749,750,750,749,400
+20250326,105900,388890185,749,749,749,749,0
+20250326,105800,388890185,749,749,749,749,2696
+20250326,105700,386870881,749,749,749,749,6026
+20250326,105600,382357407,750,749,751,749,1559
+20250326,105500,381189227,750,750,750,750,37
+20250326,105400,381161477,750,750,750,750,4179
+20250326,105300,378027227,751,751,751,751,1
+20250326,105200,378026476,751,751,751,751,6
+20250326,105100,378021970,751,750,751,750,685
+20250326,105000,377508213,751,751,751,751,39
+20250326,104900,377478924,751,751,751,751,1017
+20250326,104800,376715157,752,752,752,752,0
+20250326,104700,376715157,752,752,752,752,0
+20250326,104600,376715157,752,752,752,752,37
+20250326,104500,376687333,751,751,751,751,116
+20250326,104400,376600217,751,751,751,751,3000
+20250326,104300,374347217,752,752,752,752,37
+20250326,104200,374319393,751,751,751,751,10000
+20250326,104100,366809393,752,752,752,752,27
+20250326,104000,366789089,752,752,752,752,2066
+20250326,103900,365235457,752,754,754,752,27
+20250326,103800,365215121,754,752,754,752,1056
+20250326,103700,364420005,752,752,752,752,7695
+20250326,103600,358633365,752,752,752,751,3646
+20250326,103500,355892111,753,753,753,753,2094
+20250326,103400,354315329,753,752,753,752,3000
+20250326,103300,352057004,752,752,752,752,11
+20250326,103200,352048732,752,750,752,750,3006
+20250326,103100,349793930,751,753,753,751,9227
+20250326,103000,342855248,754,753,754,753,1012
+20250326,102900,342093200,754,754,754,754,7000
+20250326,102800,336815200,753,753,753,753,5776
+20250326,102700,332465872,752,751,752,751,1812
+20250326,102600,331103250,752,751,752,751,1024
+20250326,102500,330334186,752,751,752,751,5663
+20250326,102400,326081173,751,751,751,751,9912
+20250326,102300,318637261,751,751,752,751,2869
+20250326,102200,316482542,751,751,751,751,21
+20250326,102100,316466771,751,751,751,751,1497
+20250326,102000,315342524,751,751,751,751,10097
+20250326,101900,307759677,751,751,751,751,44
+20250326,101800,307726633,751,751,751,751,459
+20250326,101700,307381924,751,751,751,751,12322
+20250326,101600,298128102,751,751,751,751,100
+20250326,101500,298053002,751,751,751,751,11230
+20250326,101400,289619272,750,750,750,750,2628
+20250326,101300,287648272,750,750,750,750,0
+20250326,101200,287648272,750,751,751,748,671
+20250326,101100,287146111,751,751,751,751,2
+20250326,101000,287144609,750,749,750,747,2904
+20250326,100900,284971203,749,748,749,748,5345
+20250326,100800,280972974,746,747,747,746,1640
+20250326,100700,279748280,747,747,747,747,16
+20250326,100600,279736328,747,747,747,747,2400
+20250326,100500,277943528,747,746,747,746,2404
+20250326,100400,276148144,747,746,747,746,333
+20250326,100300,275899626,747,747,747,746,5235
+20250326,100200,271994081,746,747,747,746,8577
+20250326,100100,265587304,749,749,749,749,4
+20250326,100000,265584308,747,748,749,747,1011
+20250326,095900,264829065,749,750,750,747,592
+20250326,095800,264386831,748,750,750,746,2651
+20250326,095700,262406489,747,750,753,747,16516
+20250326,095600,250053033,750,753,753,750,2292
+20250326,095500,248334024,750,750,750,750,0
+20250326,095400,248334024,750,750,750,750,848
+20250326,095300,247698024,750,750,750,750,2363
+20250326,095200,245925774,750,752,752,750,6900
+20250326,095100,240737034,752,751,752,751,1032
+20250326,095000,239960976,751,751,751,751,1550
+20250326,094900,238796926,752,751,754,751,2447
+20250326,094800,236959140,751,751,751,751,1
+20250326,094700,236958389,751,752,755,751,7308
+20250326,094600,231447298,751,751,751,751,101
+20250326,094500,231371447,752,753,753,752,2100
+20250326,094400,229790197,750,751,751,750,965
+20250326,094300,229066087,753,750,753,750,134
+20250326,094200,228965412,750,750,750,750,3460
+20250326,094100,226370412,750,750,750,750,1377
+20250326,094000,225337662,749,750,750,749,2751
+20250326,093900,223277090,750,753,753,750,8663
+20250326,093800,216774807,753,753,753,753,1079
+20250326,093700,215962320,753,751,753,751,2391
+20250326,093600,214164654,751,751,751,751,600
+20250326,093500,213714054,751,751,751,751,260
+20250326,093400,213518794,751,751,751,751,101
+20250326,093300,213442943,751,750,751,750,537
+20250326,093200,213040191,751,749,752,749,542
+20250326,093100,212633886,752,752,752,749,1630
+20250326,093000,211408159,750,752,753,750,8831
+20250326,092900,204783912,752,750,752,750,169
+20250326,092800,204656962,751,752,752,750,24619
+20250326,092700,186173434,752,754,754,752,11016
+20250326,092600,177882532,753,752,753,752,7974
+20250326,092500,171881806,753,754,754,753,28202
+20250326,092400,150634687,754,754,754,754,2019
+20250326,092300,149112361,754,757,757,754,12706
+20250326,092200,139517446,758,758,758,758,26
+20250326,092100,139497738,758,758,758,758,505
+20250326,092000,139114948,758,760,760,758,6235
+20250326,091900,134376672,761,762,762,761,1045
+20250326,091800,133580432,762,756,762,756,10938
+20250326,091700,125279931,755,757,758,754,29256
+20250326,091600,103173542,757,758,760,757,24150
+20250326,091500,84884631,761,759,761,759,3296
+20250326,091400,82380266,759,757,759,757,10244
+20250326,091300,74625538,757,760,760,757,5507
+20250326,091200,70454151,760,761,762,760,3288
+20250326,091100,67955121,760,760,760,760,7431
+20250326,091000,62307561,761,760,761,758,11055
+20250326,090900,53915778,758,758,758,758,200
+20250326,090800,53764178,758,760,760,758,5778
+20250326,090700,49384446,759,760,760,758,13351
+20250326,090600,39249421,763,760,763,760,3116
+20250326,090500,36881258,759,758,760,758,22794
+20250326,090400,19591926,758,754,759,753,11272
+20250326,090300,11060767,753,758,758,753,4203
+20250326,090200,7888250,757,757,757,757,1664
+20250326,090100,6628602,753,757,757,753,1537
+20250326,090000,5469738,753,758,758,753,7247

007460/min/candle-20250327.csv

@@ -0,0 +1,591 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,184900,874225922,747,747,747,747,20776
+20250327,184800,874225922,747,747,747,747,0
+20250327,184700,874225922,747,747,747,747,0
+20250327,184600,874225922,747,747,747,747,0
+20250327,184500,874225922,747,747,747,747,0
+20250327,184400,874225922,747,747,747,747,0
+20250327,184300,874225922,747,747,747,747,0
+20250327,184200,874225922,747,747,747,747,0
+20250327,184100,874225922,747,747,747,747,0
+20250327,184000,874225922,747,747,747,747,0
+20250327,183900,874225922,747,747,747,747,0
+20250327,183800,874225922,747,747,747,747,0
+20250327,183700,874225922,747,747,747,747,0
+20250327,183600,874225922,747,747,747,747,0
+20250327,183500,874225922,747,747,747,747,0
+20250327,183400,874225922,747,747,747,747,0
+20250327,183300,874225922,747,747,747,747,0
+20250327,183200,874225922,747,747,747,747,0
+20250327,183100,874225922,747,747,747,747,0
+20250327,183000,874225922,747,747,747,747,0
+20250327,182900,874225922,747,747,747,747,0
+20250327,182800,874225922,747,747,747,747,0
+20250327,182700,874225922,747,747,747,747,0
+20250327,182600,874225922,747,747,747,747,0
+20250327,182500,874225922,747,747,747,747,0
+20250327,182400,874225922,747,747,747,747,0
+20250327,182300,874225922,747,747,747,747,0
+20250327,182200,874225922,747,747,747,747,0
+20250327,182100,874225922,747,747,747,747,0
+20250327,182000,874225922,747,747,747,747,0
+20250327,181900,874225922,747,747,747,747,20776
+20250327,181800,874225922,747,747,747,747,0
+20250327,181700,874225922,747,747,747,747,0
+20250327,181600,874225922,747,747,747,747,0
+20250327,181500,874225922,747,747,747,747,0
+20250327,181400,874225922,747,747,747,747,0
+20250327,181300,874225922,747,747,747,747,0
+20250327,181200,874225922,747,747,747,747,0
+20250327,181100,874225922,747,747,747,747,0
+20250327,181000,874225922,747,747,747,747,0
+20250327,180900,874225922,747,747,747,747,0
+20250327,180800,874225922,747,747,747,747,0
+20250327,180700,874225922,747,747,747,747,0
+20250327,180600,874225922,747,747,747,747,0
+20250327,180500,874225922,747,747,747,747,0
+20250327,180400,874225922,747,747,747,747,0
+20250327,180300,874225922,747,747,747,747,0
+20250327,180200,874225922,747,747,747,747,0
+20250327,180100,874225922,747,747,747,747,0
+20250327,180000,874225922,747,747,747,747,0
+20250327,175900,874225922,747,747,747,747,0
+20250327,175800,874225922,747,747,747,747,0
+20250327,175700,874225922,747,747,747,747,0
+20250327,175600,874225922,747,747,747,747,0
+20250327,175500,874225922,747,747,747,747,0
+20250327,175400,874225922,747,747,747,747,0
+20250327,175300,874225922,747,747,747,747,0
+20250327,175200,874225922,747,747,747,747,0
+20250327,175100,874225922,747,747,747,747,0
+20250327,175000,874225922,747,747,747,747,0
+20250327,174900,874225922,747,747,747,747,20776
+20250327,174800,874225922,747,747,747,747,0
+20250327,174700,874225922,747,747,747,747,0
+20250327,174600,874225922,747,747,747,747,0
+20250327,174500,874225922,747,747,747,747,0
+20250327,174400,874225922,747,747,747,747,0
+20250327,174300,874225922,747,747,747,747,0
+20250327,174200,874225922,747,747,747,747,0
+20250327,174100,874225922,747,747,747,747,0
+20250327,174000,874225922,747,747,747,747,0
+20250327,173900,874225922,747,747,747,747,0
+20250327,173800,874225922,747,747,747,747,0
+20250327,173700,874225922,747,747,747,747,0
+20250327,173600,874225922,747,747,747,747,0
+20250327,173500,874225922,747,747,747,747,0
+20250327,173400,874225922,747,747,747,747,0
+20250327,173300,874225922,747,747,747,747,0
+20250327,173200,874225922,747,747,747,747,0
+20250327,173100,874225922,747,747,747,747,0
+20250327,173000,874225922,747,747,747,747,0
+20250327,172900,874225922,747,747,747,747,0
+20250327,172800,874225922,747,747,747,747,0
+20250327,172700,874225922,747,747,747,747,0
+20250327,172600,874225922,747,747,747,747,0
+20250327,172500,874225922,747,747,747,747,0
+20250327,172400,874225922,747,747,747,747,0
+20250327,172300,874225922,747,747,747,747,0
+20250327,172200,874225922,747,747,747,747,0
+20250327,172100,874225922,747,747,747,747,0
+20250327,172000,874225922,747,747,747,747,0
+20250327,171900,874225922,747,747,747,747,20776
+20250327,171800,874225922,747,747,747,747,0
+20250327,171700,874225922,747,747,747,747,0
+20250327,171600,874225922,747,747,747,747,0
+20250327,171500,874225922,747,747,747,747,0
+20250327,171400,874225922,747,747,747,747,0
+20250327,171300,874225922,747,747,747,747,0
+20250327,171200,874225922,747,747,747,747,0
+20250327,171100,874225922,747,747,747,747,0
+20250327,171000,874225922,747,747,747,747,0
+20250327,170900,874225922,747,747,747,747,0
+20250327,170800,874225922,747,747,747,747,0
+20250327,170700,874225922,747,747,747,747,0
+20250327,170600,874225922,747,747,747,747,0
+20250327,170500,874225922,747,747,747,747,0
+20250327,170400,874225922,747,747,747,747,0
+20250327,170300,874225922,747,747,747,747,0
+20250327,170200,874225922,747,747,747,747,0
+20250327,170100,874225922,747,747,747,747,0
+20250327,170000,874225922,747,747,747,747,0
+20250327,165900,874225922,747,747,747,747,0
+20250327,165800,874225922,747,747,747,747,0
+20250327,165700,874225922,747,747,747,747,0
+20250327,165600,874225922,747,747,747,747,0
+20250327,165500,874225922,747,747,747,747,0
+20250327,165400,874225922,747,747,747,747,0
+20250327,165300,874225922,747,747,747,747,0
+20250327,165200,874225922,747,747,747,747,0
+20250327,165100,874225922,747,747,747,747,0
+20250327,165000,874225922,747,747,747,747,0
+20250327,164900,874225922,747,747,747,747,20776
+20250327,164800,874225922,747,747,747,747,0
+20250327,164700,874225922,747,747,747,747,0
+20250327,164600,874225922,747,747,747,747,0
+20250327,164500,874225922,747,747,747,747,0
+20250327,164400,874225922,747,747,747,747,0
+20250327,164300,874225922,747,747,747,747,0
+20250327,164200,874225922,747,747,747,747,0
+20250327,164100,874225922,747,747,747,747,0
+20250327,164000,874225922,747,747,747,747,0
+20250327,163900,874225922,747,747,747,747,0
+20250327,163800,874225922,747,747,747,747,0
+20250327,163700,874225922,747,747,747,747,0
+20250327,163600,874225922,747,747,747,747,0
+20250327,163500,874225922,747,747,747,747,0
+20250327,163400,874225922,747,747,747,747,0
+20250327,163300,874225922,747,747,747,747,0
+20250327,163200,874225922,747,747,747,747,0
+20250327,163100,874225922,747,747,747,747,0
+20250327,163000,874225922,747,747,747,747,0
+20250327,162900,874225922,747,747,747,747,0
+20250327,162800,874225922,747,747,747,747,0
+20250327,162700,874225922,747,747,747,747,0
+20250327,162600,874225922,747,747,747,747,0
+20250327,162500,874225922,747,747,747,747,0
+20250327,162400,874225922,747,747,747,747,0
+20250327,162300,874225922,747,747,747,747,0
+20250327,162200,874225922,747,747,747,747,0
+20250327,162100,874225922,747,747,747,747,0
+20250327,162000,874225922,747,747,747,747,0
+20250327,161900,874225922,747,747,747,747,20776
+20250327,161800,874225922,747,747,747,747,0
+20250327,161700,874225922,747,747,747,747,0
+20250327,161600,874225922,747,747,747,747,0
+20250327,161500,874225922,747,747,747,747,0
+20250327,161400,874225922,747,747,747,747,0
+20250327,161300,874225922,747,747,747,747,0
+20250327,161200,874225922,747,747,747,747,0
+20250327,161100,874225922,747,747,747,747,0
+20250327,161000,874225922,747,747,747,747,0
+20250327,160900,874225922,747,747,747,747,0
+20250327,160800,874225922,747,747,747,747,0
+20250327,160700,874225922,747,747,747,747,0
+20250327,160600,874225922,747,747,747,747,0
+20250327,160500,874225922,747,747,747,747,0
+20250327,160400,874225922,747,747,747,747,0
+20250327,160300,874225922,747,747,747,747,0
+20250327,160200,874225922,747,747,747,747,0
+20250327,160100,874225922,747,747,747,747,0
+20250327,160000,874225922,747,747,747,747,0
+20250327,155900,874225922,747,747,747,747,0
+20250327,155800,874225922,747,747,747,747,0
+20250327,155700,874225922,747,747,747,747,0
+20250327,155600,874225922,747,747,747,747,0
+20250327,155500,874225922,747,747,747,747,0
+20250327,155400,874225922,747,747,747,747,0
+20250327,155300,874225922,747,747,747,747,0
+20250327,155200,874225922,747,747,747,747,0
+20250327,155100,874225922,747,747,747,747,0
+20250327,155000,874225922,747,747,747,747,0
+20250327,154900,874225922,747,747,747,747,20776
+20250327,154800,874225922,747,747,747,747,0
+20250327,154700,874225922,747,747,747,747,0
+20250327,154600,874225922,747,747,747,747,0
+20250327,154500,874225922,747,747,747,747,0
+20250327,154400,874225922,747,747,747,747,0
+20250327,154300,874225922,747,747,747,747,0
+20250327,154200,874225922,747,747,747,747,0
+20250327,154100,874225922,747,747,747,747,0
+20250327,154000,874225922,747,747,747,747,0
+20250327,153900,874225922,747,747,747,747,0
+20250327,153800,874225922,747,747,747,747,0
+20250327,153700,874225922,747,747,747,747,0
+20250327,153600,874225922,747,747,747,747,0
+20250327,153500,874225922,747,747,747,747,0
+20250327,153400,874225922,747,747,747,747,0
+20250327,153300,874225922,747,747,747,747,0
+20250327,153200,874225922,747,747,747,747,0
+20250327,153100,874225922,747,747,747,747,0
+20250327,153000,874225922,747,747,747,747,20776
+20250327,152900,858706250,746,746,746,746,0
+20250327,152800,858706250,746,746,746,746,0
+20250327,152700,858706250,746,746,746,746,0
+20250327,152600,858706250,746,746,746,746,0
+20250327,152500,858706250,746,746,746,746,0
+20250327,152400,858706250,746,746,746,746,0
+20250327,152300,858706250,746,746,746,746,0
+20250327,152200,858706250,746,746,746,746,0
+20250327,152100,858706250,746,746,746,746,0
+20250327,152000,858706250,746,746,746,746,0
+20250327,151900,858706250,746,745,746,745,15233
+20250327,151800,847353804,746,746,747,745,2089
+20250327,151700,845795923,747,747,747,747,161
+20250327,151600,845675656,747,747,747,746,1125
+20250327,151500,844836301,747,745,747,744,7570
+20250327,151400,839198147,745,747,748,745,26056
+20250327,151300,819777325,749,748,749,747,302
+20250327,151200,819551728,745,749,749,745,17370
+20250327,151100,806594371,748,747,748,747,1564
+20250327,151000,805425055,748,749,749,746,12839
+20250327,150900,795839906,748,747,748,746,3351
+20250327,150800,793337607,746,748,748,746,8903
+20250327,150700,786687230,747,748,748,747,11227
+20250327,150600,778295661,749,748,749,748,1323
+20250327,150500,777305056,749,748,749,748,501
+20250327,150400,776930307,749,748,749,748,1002
+20250327,150300,776180809,748,748,748,748,647
+20250327,150200,775696853,748,749,749,748,1045
+20250327,150100,774915180,749,748,749,748,1025
+20250327,150000,774148461,748,748,748,748,2044
+20250327,145900,772619549,749,749,749,749,60
+20250327,145800,772574609,750,750,750,750,1000
+20250327,145700,771824609,750,750,750,750,0
+20250327,145600,771824609,750,750,750,750,0
+20250327,145500,771824609,750,750,750,748,247
+20250327,145400,771639759,748,748,748,748,1000
+20250327,145300,770891759,748,748,748,748,1514
+20250327,145200,769759287,748,750,750,748,208
+20250327,145100,769603697,749,749,749,749,200
+20250327,145000,769453897,749,747,749,747,4349
+20250327,144900,766204794,748,747,748,747,22
+20250327,144800,766188355,748,747,748,747,1101
+20250327,144700,765365808,747,748,748,747,2000
+20250327,144600,763869996,750,750,750,750,0
+20250327,144500,763869996,750,748,750,747,11480
+20250327,144400,755292593,749,748,749,748,21122
+20250327,144300,739492800,749,750,751,749,3540
+20250327,144200,736840464,749,749,749,749,2000
+20250327,144100,735342464,750,750,750,750,19
+20250327,144000,735328214,750,750,750,750,200
+20250327,143900,735178214,749,749,749,749,0
+20250327,143800,735178214,749,749,749,749,801
+20250327,143700,734578265,750,749,750,749,2002
+20250327,143600,733078765,748,748,748,748,500
+20250327,143500,732704765,748,749,749,748,4350
+20250327,143400,729446744,749,750,750,749,1001
+20250327,143300,728695995,749,749,749,749,4379
+20250327,143200,725416124,749,750,750,749,11567
+20250327,143100,716752351,750,750,750,750,1146
+20250327,143000,715892851,750,750,750,750,1435
+20250327,142900,714816601,751,750,751,750,535
+20250327,142800,714415051,750,750,750,750,728
+20250327,142700,713869051,750,750,750,750,11
+20250327,142600,713860801,750,749,750,749,1938
+20250327,142500,712408301,749,749,749,749,0
+20250327,142400,712408301,749,749,749,749,1395
+20250327,142300,711363446,750,750,750,750,5
+20250327,142200,711359696,750,751,751,750,1340
+20250327,142100,710354674,750,751,751,750,154
+20250327,142000,710239144,752,752,752,752,0
+20250327,141900,710239144,752,751,752,751,4497
+20250327,141800,706861397,751,751,751,751,13
+20250327,141700,706851634,750,750,750,750,1665
+20250327,141600,705602884,749,751,751,749,85
+20250327,141500,705539197,751,751,751,751,24
+20250327,141400,705521173,749,751,751,749,1001
+20250327,141300,704770774,750,750,750,750,241
+20250327,141200,704590024,751,751,751,751,16
+20250327,141100,704578008,750,750,750,750,1011
+20250327,141000,703819758,750,749,750,749,640
+20250327,140900,703340248,749,749,749,749,0
+20250327,140800,703340248,749,749,749,749,3549
+20250327,140700,700682047,749,749,749,748,2030
+20250327,140600,699163577,749,748,749,748,5016
+20250327,140500,695411593,748,749,749,748,8430
+20250327,140400,689097774,749,749,749,749,399
+20250327,140300,688798923,749,749,749,749,1103
+20250327,140200,687972776,749,749,749,749,0
+20250327,140100,687972776,749,749,749,749,1822
+20250327,140000,686608098,749,749,749,749,11682
+20250327,135900,677858280,750,750,750,750,0
+20250327,135800,677858280,750,751,751,750,1167
+20250327,135700,676982918,750,750,750,750,10
+20250327,135600,676975418,750,750,750,750,1
+20250327,135500,676974668,749,750,750,749,32
+20250327,135400,676950691,750,751,751,750,1011
+20250327,135300,676191441,751,751,751,751,152
+20250327,135200,676077289,751,751,751,751,0
+20250327,135100,676077289,751,751,751,751,0
+20250327,135000,676077289,751,751,751,751,400
+20250327,134900,675776889,751,751,751,751,5
+20250327,134800,675773134,751,750,751,749,2038
+20250327,134700,674244598,751,751,751,751,8
+20250327,134600,674238590,751,751,751,751,1000
+20250327,134500,673487590,750,750,750,750,0
+20250327,134400,673487590,750,750,750,750,0
+20250327,134300,673487590,750,750,750,750,12
+20250327,134200,673478590,750,750,750,750,2014
+20250327,134100,671968090,750,750,750,750,1074
+20250327,134000,671162590,750,750,750,750,0
+20250327,133900,671162590,750,750,750,750,0
+20250327,133800,671162590,750,750,750,750,307
+20250327,133700,670932340,750,750,750,750,4150
+20250327,133600,667819840,750,750,750,750,1
+20250327,133500,667819090,750,750,750,749,1750
+20250327,133400,666506740,750,750,750,750,13423
+20250327,133300,656439490,750,750,750,750,0
+20250327,133200,656439490,750,750,750,750,1
+20250327,133100,656438740,750,749,750,749,1333
+20250327,133000,655439495,750,750,750,750,150
+20250327,132900,655326995,750,750,750,750,0
+20250327,132800,655326995,750,749,750,749,1184
+20250327,132700,654440079,750,750,750,750,5134
+20250327,132600,650589579,752,751,752,751,2521
+20250327,132500,648696307,751,751,751,751,5
+20250327,132400,648692552,751,751,751,751,56
+20250327,132300,648650496,752,751,752,751,3001
+20250327,132200,646396744,750,750,750,750,0
+20250327,132100,646396744,750,750,750,750,836
+20250327,132000,645769744,750,751,751,750,1000
+20250327,131900,645019329,751,751,751,751,0
+20250327,131800,645019329,751,750,751,749,13113
+20250327,131700,635185119,749,749,749,749,0
+20250327,131600,635185119,749,749,749,749,0
+20250327,131500,635185119,749,750,750,749,22
+20250327,131400,635168632,750,750,750,750,1
+20250327,131300,635167882,751,751,751,751,2
+20250327,131200,635166380,750,750,750,750,0
+20250327,131100,635166380,750,750,750,750,11
+20250327,131000,635158130,748,750,750,748,8000
+20250327,130900,629166559,750,751,751,750,7
+20250327,130800,629161305,751,751,751,751,54
+20250327,130700,629120751,749,749,749,749,0
+20250327,130600,629120751,749,749,749,749,535
+20250327,130500,628720036,749,750,750,749,17388
+20250327,130400,615687893,750,750,750,750,0
+20250327,130300,615687893,750,751,751,750,25
+20250327,130200,615669123,751,751,751,751,10
+20250327,130100,615661613,751,751,751,751,2
+20250327,130000,615660111,751,750,751,750,70
+20250327,125900,615607607,750,750,750,750,500
+20250327,125800,615232607,751,751,751,751,174
+20250327,125700,615101933,750,750,750,750,0
+20250327,125600,615101933,750,750,750,750,1000
+20250327,125500,614351933,750,750,750,750,0
+20250327,125400,614351933,750,750,750,750,0
+20250327,125300,614351933,750,750,750,750,0
+20250327,125200,614351933,750,750,750,750,0
+20250327,125100,614351933,750,751,751,750,1470
+20250327,125000,613249313,751,751,751,751,670
+20250327,124900,612746143,751,752,752,751,10
+20250327,124800,612738630,750,750,750,750,0
+20250327,124700,612738630,750,750,750,750,0
+20250327,124600,612738630,750,750,750,750,1470
+20250327,124500,611636130,750,750,750,750,5000
+20250327,124400,607886130,748,749,749,748,200
+20250327,124300,607736488,749,749,749,749,583
+20250327,124200,607299821,750,748,750,748,984
+20250327,124100,606562589,749,749,749,749,3000
+20250327,124000,604315589,749,749,749,749,1565
+20250327,123900,603143404,751,751,751,751,0
+20250327,123800,603143404,751,751,751,751,10
+20250327,123700,603135894,749,749,749,749,0
+20250327,123600,603135894,749,749,749,749,0
+20250327,123500,603135894,749,749,749,749,0
+20250327,123400,603135894,749,750,751,749,1829
+20250327,123300,601764933,751,750,751,750,300
+20250327,123200,601539893,749,749,749,749,510
+20250327,123100,601157903,750,750,750,750,3167
+20250327,123000,598782653,750,750,750,750,201
+20250327,122900,598631903,750,750,750,749,8224
+20250327,122800,592469059,751,751,751,751,319
+20250327,122700,592229490,750,750,750,750,0
+20250327,122600,592229490,750,750,750,750,1002
+20250327,122500,591477990,751,751,751,751,401
+20250327,122400,591176839,751,751,751,751,103
+20250327,122300,591099486,751,751,751,751,10
+20250327,122200,591091976,750,750,750,750,0
+20250327,122100,591091976,750,750,750,750,100
+20250327,122000,591016976,750,750,750,750,0
+20250327,121900,591016976,750,751,751,749,4034
+20250327,121800,587992107,752,752,752,752,70
+20250327,121700,587939467,753,752,753,752,26
+20250327,121600,587919914,751,751,751,751,1042
+20250327,121500,587137372,752,752,752,752,0
+20250327,121400,587137372,752,752,752,752,0
+20250327,121300,587137372,752,752,752,752,237
+20250327,121200,586959148,753,753,753,753,0
+20250327,121100,586959148,753,753,753,753,4
+20250327,121000,586956136,753,752,753,752,1400
+20250327,120900,585902836,752,752,752,752,1
+20250327,120800,585902084,752,752,752,752,670
+20250327,120700,585398244,752,752,752,752,1433
+20250327,120600,584320628,753,753,753,753,3
+20250327,120500,584318369,752,752,752,752,250
+20250327,120400,584130369,752,753,753,752,511
+20250327,120300,583745986,753,753,753,753,80
+20250327,120200,583685746,753,751,753,751,1964
+20250327,120100,582206914,751,751,751,751,87
+20250327,120000,582141577,750,750,750,750,0
+20250327,115900,582141577,750,750,750,750,2042
+20250327,115800,580610077,750,750,752,750,10641
+20250327,115700,572628295,749,749,749,749,44
+20250327,115600,572595339,750,750,750,750,0
+20250327,115500,572595339,750,750,750,750,0
+20250327,115400,572595339,750,749,750,749,10389
+20250327,115300,564804745,749,749,749,749,433
+20250327,115200,564480428,750,750,750,750,0
+20250327,115100,564480428,750,750,750,750,0
+20250327,115000,564480428,750,750,750,750,7
+20250327,114900,564475178,749,749,749,749,0
+20250327,114800,564475178,749,749,749,749,1000
+20250327,114700,563726178,750,750,750,750,0
+20250327,114600,563726178,750,749,750,749,53
+20250327,114500,563686430,749,749,749,749,0
+20250327,114400,563686430,749,748,749,748,303
+20250327,114300,563459486,748,748,748,748,0
+20250327,114200,563459486,748,750,750,748,17014
+20250327,114100,550729155,750,750,750,749,8466
+20250327,114000,544380552,750,750,750,750,0
+20250327,113900,544380552,750,750,750,750,200
+20250327,113800,544230552,750,750,750,750,35
+20250327,113700,544204302,749,752,752,749,30150
+20250327,113600,521607950,752,752,752,752,5505
+20250327,113500,517468190,750,752,752,750,8148
+20250327,113400,511356998,752,750,752,750,11387
+20250327,113300,502806748,750,751,751,750,13613
+20250327,113200,492596398,751,752,752,751,9121
+20250327,113100,485746406,752,752,752,752,15
+20250327,113000,485735126,750,752,752,750,17557
+20250327,112900,472554516,752,752,752,752,601
+20250327,112800,472102564,752,752,752,752,618
+20250327,112700,471637828,752,751,752,751,110
+20250327,112600,471555208,751,752,752,751,3875
+20250327,112500,468641209,752,752,752,752,1127
+20250327,112400,467793705,752,752,752,752,3000
+20250327,112300,465537705,753,753,753,753,100
+20250327,112200,465462405,751,751,751,751,391
+20250327,112100,465168764,753,753,753,752,5057
+20250327,112000,461360844,751,750,753,750,1017
+20250327,111900,460597387,750,753,753,750,40000
+20250327,111800,430550268,753,754,754,753,18920
+20250327,111700,416293409,754,755,755,754,3001
+20250327,111600,414027655,755,755,755,755,190
+20250327,111500,413884205,755,756,756,755,5401
+20250327,111400,409806448,756,757,757,756,20000
+20250327,111300,394686443,757,757,757,757,0
+20250327,111200,394686443,757,757,757,757,0
+20250327,111100,394686443,757,757,757,757,3998
+20250327,111000,391659957,759,759,759,759,0
+20250327,110900,391659957,759,757,759,756,1879
+20250327,110800,390239411,757,757,757,757,0
+20250327,110700,390239411,757,757,757,757,100
+20250327,110600,390163711,758,758,758,758,0
+20250327,110500,390163711,758,758,758,758,0
+20250327,110400,390163711,758,758,758,758,0
+20250327,110300,390163711,758,758,758,758,0
+20250327,110200,390163711,758,759,759,758,4367
+20250327,110100,386852158,760,760,760,760,1020
+20250327,110000,386076958,762,762,762,762,72
+20250327,105900,386022094,761,765,765,761,27043
+20250327,105800,365421241,764,762,764,762,12509
+20250327,105700,355875285,761,762,762,761,200
+20250327,105600,355722985,762,762,762,762,1
+20250327,105500,355722223,761,761,763,761,5304
+20250327,105400,351678878,761,759,761,759,11052
+20250327,105300,343270478,759,759,759,759,1355
+20250327,105200,342242033,758,759,759,758,245
+20250327,105100,342056123,759,759,759,759,2
+20250327,105000,342054605,759,759,759,759,753
+20250327,104900,341483078,761,761,761,761,119
+20250327,104800,341392519,761,759,761,759,4570
+20250327,104700,337917599,759,759,759,759,1
+20250327,104600,337916840,759,760,760,759,4611
+20250327,104500,334413481,760,759,760,759,961
+20250327,104400,333684080,759,759,759,759,2500
+20250327,104300,331786580,759,758,759,758,1159
+20250327,104200,330906932,758,757,758,757,5591
+20250327,104100,326670334,756,756,756,756,1622
+20250327,104000,325444102,756,756,756,756,0
+20250327,103900,325444102,756,756,756,755,1251
+20250327,103800,324499535,756,755,756,755,1542
+20250327,103700,323334336,755,755,755,755,47
+20250327,103600,323298851,756,756,756,756,0
+20250327,103500,323298851,756,756,756,756,0
+20250327,103400,323298851,756,756,756,756,0
+20250327,103300,323298851,756,756,756,755,3111
+20250327,103200,320947035,754,755,755,752,13614
+20250327,103100,310693993,755,757,757,755,5620
+20250327,103000,306447252,757,758,758,757,1413
+20250327,102900,305377578,758,758,758,758,26
+20250327,102800,305357870,758,758,758,758,10
+20250327,102700,305350290,758,758,758,758,25
+20250327,102600,305331340,758,757,758,757,51
+20250327,102500,305292732,757,757,757,757,503
+20250327,102400,304911961,757,757,757,757,1
+20250327,102300,304911204,756,756,756,756,700
+20250327,102200,304382004,755,754,755,754,556
+20250327,102100,303962770,753,753,754,753,449
+20250327,102000,303624672,753,753,753,753,657
+20250327,101900,303129951,753,753,753,753,0
+20250327,101800,303129951,753,753,753,753,1102
+20250327,101700,302300145,753,753,753,753,1575
+20250327,101600,301114170,753,753,753,753,0
+20250327,101500,301114170,753,753,753,752,1311
+20250327,101400,300127992,752,752,752,752,714
+20250327,101300,299591064,752,753,753,752,11710
+20250327,101200,290785050,753,753,753,753,2743
+20250327,101100,288719571,753,752,753,752,2911
+20250327,101000,286528499,752,752,752,752,200
+20250327,100900,286378099,753,753,753,753,0
+20250327,100800,286378099,753,753,753,753,403
+20250327,100700,286074640,753,754,754,753,17151
+20250327,100600,273158115,753,754,755,753,4886
+20250327,100500,269474146,755,755,755,755,3086
+20250327,100400,267144216,756,756,756,756,209
+20250327,100300,266986212,756,756,756,756,1225
+20250327,100200,266060112,756,757,757,756,648
+20250327,100100,265569580,757,757,757,757,0
+20250327,100000,265569580,757,757,757,757,201
+20250327,095900,265417423,755,756,757,755,1801
+20250327,095800,264057426,757,757,757,757,2
+20250327,095700,264055912,757,757,757,757,1
+20250327,095600,264055155,754,756,757,754,9075
+20250327,095500,257194596,756,754,756,754,21
+20250327,095400,257178760,756,755,756,754,6017
+20250327,095300,252635942,755,755,755,755,0
+20250327,095200,252635942,755,754,755,754,2101
+20250327,095100,251051787,755,755,755,755,4
+20250327,095000,251048767,755,754,755,754,43
+20250327,094900,251016304,755,755,755,755,80
+20250327,094800,250955904,755,754,755,754,987
+20250327,094700,250211695,755,755,755,755,175
+20250327,094600,250079570,755,754,755,754,6472
+20250327,094500,245198210,755,753,756,753,3418
+20250327,094400,242619411,753,755,755,753,7383
+20250327,094300,237053751,755,754,755,753,10570
+20250327,094200,229086499,755,756,756,755,389
+20250327,094100,228792717,756,756,756,756,33
+20250327,094000,228767769,756,756,756,756,141
+20250327,093900,228661173,757,757,757,757,6
+20250327,093800,228656631,757,754,757,754,6192
+20250327,093700,223972863,751,755,755,751,34503
+20250327,093600,198013483,756,758,758,756,3066
+20250327,093500,195692069,755,757,759,755,15703
+20250327,093400,183821455,757,762,762,757,8386
+20250327,093300,177460202,763,762,763,762,1551
+20250327,093200,176278339,762,762,762,759,13072
+20250327,093100,166349885,762,763,763,762,813
+20250327,093000,165729810,764,763,764,763,21
+20250327,092900,165713786,763,763,764,763,4164
+20250327,092800,162535654,764,765,765,764,200
+20250327,092700,162382754,762,763,766,762,34131
+20250327,092600,136296496,763,764,764,759,6112
+20250327,092500,131636234,764,763,764,762,9915
+20250327,092400,124065971,763,762,763,759,8932
+20250327,092300,117259815,762,761,762,761,2671
+20250327,092200,115226513,761,761,761,761,105
+20250327,092100,115146608,761,759,761,759,511
+20250327,092000,114758737,761,761,761,761,850
+20250327,091900,114111887,759,762,762,759,131
+20250327,091800,114012079,759,762,762,759,58
+20250327,091700,113967889,763,762,763,759,24513
+20250327,091600,95318668,765,765,766,762,25813
+20250327,091500,75594041,765,764,765,763,3511
+20250327,091400,72911642,764,764,764,764,31
+20250327,091300,72887958,760,766,766,760,148
+20250327,091200,72774906,766,763,766,760,36015
+20250327,091100,45251759,764,761,766,761,3981
+20250327,091000,42208293,761,755,762,755,24198
+20250327,090900,23859811,755,752,755,752,2171
+20250327,090800,22224278,754,754,754,751,3530
+20250327,090700,19573045,753,753,753,753,6
+20250327,090600,19568527,757,755,757,755,8732
+20250327,090500,12967904,755,756,756,750,2110
+20250327,090400,11384500,751,754,756,750,2333
+20250327,090300,9621728,749,751,751,748,4732
+20250327,090200,6075965,756,754,756,754,2102
+20250327,090100,4490855,749,754,754,749,2946
+20250327,090000,2282836,751,752,757,751,3037

007460/min/candle-20250328.csv

@@ -0,0 +1,591 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,184900,746248624,738,738,738,738,20447
+20250328,184800,746248624,738,738,738,738,0
+20250328,184700,746248624,738,738,738,738,0
+20250328,184600,746248624,738,738,738,738,0
+20250328,184500,746248624,738,738,738,738,0
+20250328,184400,746248624,738,738,738,738,0
+20250328,184300,746248624,738,738,738,738,0
+20250328,184200,746248624,738,738,738,738,0
+20250328,184100,746248624,738,738,738,738,0
+20250328,184000,746248624,738,738,738,738,0
+20250328,183900,746248624,738,738,738,738,0
+20250328,183800,746248624,738,738,738,738,0
+20250328,183700,746248624,738,738,738,738,0
+20250328,183600,746248624,738,738,738,738,0
+20250328,183500,746248624,738,738,738,738,0
+20250328,183400,746248624,738,738,738,738,0
+20250328,183300,746248624,738,738,738,738,0
+20250328,183200,746248624,738,738,738,738,0
+20250328,183100,746248624,738,738,738,738,0
+20250328,183000,746248624,738,738,738,738,0
+20250328,182900,746248624,738,738,738,738,0
+20250328,182800,746248624,738,738,738,738,0
+20250328,182700,746248624,738,738,738,738,0
+20250328,182600,746248624,738,738,738,738,0
+20250328,182500,746248624,738,738,738,738,0
+20250328,182400,746248624,738,738,738,738,0
+20250328,182300,746248624,738,738,738,738,0
+20250328,182200,746248624,738,738,738,738,0
+20250328,182100,746248624,738,738,738,738,0
+20250328,182000,746248624,738,738,738,738,0
+20250328,181900,746248624,738,738,738,738,20447
+20250328,181800,746248624,738,738,738,738,0
+20250328,181700,746248624,738,738,738,738,0
+20250328,181600,746248624,738,738,738,738,0
+20250328,181500,746248624,738,738,738,738,0
+20250328,181400,746248624,738,738,738,738,0
+20250328,181300,746248624,738,738,738,738,0
+20250328,181200,746248624,738,738,738,738,0
+20250328,181100,746248624,738,738,738,738,0
+20250328,181000,746248624,738,738,738,738,0
+20250328,180900,746248624,738,738,738,738,0
+20250328,180800,746248624,738,738,738,738,0
+20250328,180700,746248624,738,738,738,738,0
+20250328,180600,746248624,738,738,738,738,0
+20250328,180500,746248624,738,738,738,738,0
+20250328,180400,746248624,738,738,738,738,0
+20250328,180300,746248624,738,738,738,738,0
+20250328,180200,746248624,738,738,738,738,0
+20250328,180100,746248624,738,738,738,738,0
+20250328,180000,746248624,738,738,738,738,0
+20250328,175900,746248624,738,738,738,738,0
+20250328,175800,746248624,738,738,738,738,0
+20250328,175700,746248624,738,738,738,738,0
+20250328,175600,746248624,738,738,738,738,0
+20250328,175500,746248624,738,738,738,738,0
+20250328,175400,746248624,738,738,738,738,0
+20250328,175300,746248624,738,738,738,738,0
+20250328,175200,746248624,738,738,738,738,0
+20250328,175100,746248624,738,738,738,738,0
+20250328,175000,746248624,738,738,738,738,0
+20250328,174900,746248624,738,738,738,738,20447
+20250328,174800,746248624,738,738,738,738,0
+20250328,174700,746248624,738,738,738,738,0
+20250328,174600,746248624,738,738,738,738,0
+20250328,174500,746248624,738,738,738,738,0
+20250328,174400,746248624,738,738,738,738,0
+20250328,174300,746248624,738,738,738,738,0
+20250328,174200,746248624,738,738,738,738,0
+20250328,174100,746248624,738,738,738,738,0
+20250328,174000,746248624,738,738,738,738,0
+20250328,173900,746248624,738,738,738,738,0
+20250328,173800,746248624,738,738,738,738,0
+20250328,173700,746248624,738,738,738,738,0
+20250328,173600,746248624,738,738,738,738,0
+20250328,173500,746248624,738,738,738,738,0
+20250328,173400,746248624,738,738,738,738,0
+20250328,173300,746248624,738,738,738,738,0
+20250328,173200,746248624,738,738,738,738,0
+20250328,173100,746248624,738,738,738,738,0
+20250328,173000,746248624,738,738,738,738,0
+20250328,172900,746248624,738,738,738,738,0
+20250328,172800,746248624,738,738,738,738,0
+20250328,172700,746248624,738,738,738,738,0
+20250328,172600,746248624,738,738,738,738,0
+20250328,172500,746248624,738,738,738,738,0
+20250328,172400,746248624,738,738,738,738,0
+20250328,172300,746248624,738,738,738,738,0
+20250328,172200,746248624,738,738,738,738,0
+20250328,172100,746248624,738,738,738,738,0
+20250328,172000,746248624,738,738,738,738,0
+20250328,171900,746248624,738,738,738,738,20447
+20250328,171800,746248624,738,738,738,738,0
+20250328,171700,746248624,738,738,738,738,0
+20250328,171600,746248624,738,738,738,738,0
+20250328,171500,746248624,738,738,738,738,0
+20250328,171400,746248624,738,738,738,738,0
+20250328,171300,746248624,738,738,738,738,0
+20250328,171200,746248624,738,738,738,738,0
+20250328,171100,746248624,738,738,738,738,0
+20250328,171000,746248624,738,738,738,738,0
+20250328,170900,746248624,738,738,738,738,0
+20250328,170800,746248624,738,738,738,738,0
+20250328,170700,746248624,738,738,738,738,0
+20250328,170600,746248624,738,738,738,738,0
+20250328,170500,746248624,738,738,738,738,0
+20250328,170400,746248624,738,738,738,738,0
+20250328,170300,746248624,738,738,738,738,0
+20250328,170200,746248624,738,738,738,738,0
+20250328,170100,746248624,738,738,738,738,0
+20250328,170000,746248624,738,738,738,738,0
+20250328,165900,746248624,738,738,738,738,0
+20250328,165800,746248624,738,738,738,738,0
+20250328,165700,746248624,738,738,738,738,0
+20250328,165600,746248624,738,738,738,738,0
+20250328,165500,746248624,738,738,738,738,0
+20250328,165400,746248624,738,738,738,738,0
+20250328,165300,746248624,738,738,738,738,0
+20250328,165200,746248624,738,738,738,738,0
+20250328,165100,746248624,738,738,738,738,0
+20250328,165000,746248624,738,738,738,738,0
+20250328,164900,746248624,738,738,738,738,20447
+20250328,164800,746248624,738,738,738,738,0
+20250328,164700,746248624,738,738,738,738,0
+20250328,164600,746248624,738,738,738,738,0
+20250328,164500,746248624,738,738,738,738,0
+20250328,164400,746248624,738,738,738,738,0
+20250328,164300,746248624,738,738,738,738,0
+20250328,164200,746248624,738,738,738,738,0
+20250328,164100,746248624,738,738,738,738,0
+20250328,164000,746248624,738,738,738,738,0
+20250328,163900,746248624,738,738,738,738,0
+20250328,163800,746248624,738,738,738,738,0
+20250328,163700,746248624,738,738,738,738,0
+20250328,163600,746248624,738,738,738,738,0
+20250328,163500,746248624,738,738,738,738,0
+20250328,163400,746248624,738,738,738,738,0
+20250328,163300,746248624,738,738,738,738,0
+20250328,163200,746248624,738,738,738,738,0
+20250328,163100,746248624,738,738,738,738,0
+20250328,163000,746248624,738,738,738,738,0
+20250328,162900,746248624,738,738,738,738,0
+20250328,162800,746248624,738,738,738,738,0
+20250328,162700,746248624,738,738,738,738,0
+20250328,162600,746248624,738,738,738,738,0
+20250328,162500,746248624,738,738,738,738,0
+20250328,162400,746248624,738,738,738,738,0
+20250328,162300,746248624,738,738,738,738,0
+20250328,162200,746248624,738,738,738,738,0
+20250328,162100,746248624,738,738,738,738,0
+20250328,162000,746248624,738,738,738,738,0
+20250328,161900,746248624,738,738,738,738,20447
+20250328,161800,746248624,738,738,738,738,0
+20250328,161700,746248624,738,738,738,738,0
+20250328,161600,746248624,738,738,738,738,0
+20250328,161500,746248624,738,738,738,738,0
+20250328,161400,746248624,738,738,738,738,0
+20250328,161300,746248624,738,738,738,738,0
+20250328,161200,746248624,738,738,738,738,0
+20250328,161100,746248624,738,738,738,738,0
+20250328,161000,746248624,738,738,738,738,0
+20250328,160900,746248624,738,738,738,738,0
+20250328,160800,746248624,738,738,738,738,0
+20250328,160700,746248624,738,738,738,738,0
+20250328,160600,746248624,738,738,738,738,0
+20250328,160500,746248624,738,738,738,738,0
+20250328,160400,746248624,738,738,738,738,0
+20250328,160300,746248624,738,738,738,738,0
+20250328,160200,746248624,738,738,738,738,0
+20250328,160100,746248624,738,738,738,738,0
+20250328,160000,746248624,738,738,738,738,0
+20250328,155900,746248624,738,738,738,738,0
+20250328,155800,746248624,738,738,738,738,0
+20250328,155700,746248624,738,738,738,738,0
+20250328,155600,746248624,738,738,738,738,0
+20250328,155500,746248624,738,738,738,738,0
+20250328,155400,746248624,738,738,738,738,0
+20250328,155300,746248624,738,738,738,738,0
+20250328,155200,746248624,738,738,738,738,0
+20250328,155100,746248624,738,738,738,738,0
+20250328,155000,746248624,738,738,738,738,0
+20250328,154900,746248624,738,738,738,738,20447
+20250328,154800,746248624,738,738,738,738,0
+20250328,154700,746248624,738,738,738,738,0
+20250328,154600,746248624,738,738,738,738,0
+20250328,154500,746248624,738,738,738,738,0
+20250328,154400,746248624,738,738,738,738,0
+20250328,154300,746248624,738,738,738,738,0
+20250328,154200,746248624,738,738,738,738,0
+20250328,154100,746248624,738,738,738,738,0
+20250328,154000,746248624,738,738,738,738,0
+20250328,153900,746248624,738,738,738,738,0
+20250328,153800,746248624,738,738,738,738,0
+20250328,153700,746248624,738,738,738,738,0
+20250328,153600,746248624,738,738,738,738,0
+20250328,153500,746248624,738,738,738,738,0
+20250328,153400,746248624,738,738,738,738,0
+20250328,153300,746248624,738,738,738,738,0
+20250328,153200,746248624,738,738,738,738,0
+20250328,153100,746248624,738,738,738,738,0
+20250328,153000,746248624,738,738,738,738,20447
+20250328,152900,731158738,738,738,738,738,0
+20250328,152800,731158738,738,738,738,738,0
+20250328,152700,731158738,738,738,738,738,0
+20250328,152600,731158738,738,738,738,738,0
+20250328,152500,731158738,738,738,738,738,0
+20250328,152400,731158738,738,738,738,738,0
+20250328,152300,731158738,738,738,738,738,0
+20250328,152200,731158738,738,738,738,738,0
+20250328,152100,731158738,738,738,738,738,0
+20250328,152000,731158738,738,738,738,738,0
+20250328,151900,731158738,738,737,738,737,1265
+20250328,151800,730225420,737,737,737,737,145
+20250328,151700,730118555,737,737,737,736,5227
+20250328,151600,726270770,737,737,737,736,1515
+20250328,151500,725154715,737,737,737,737,0
+20250328,151400,725154715,737,735,737,735,961
+20250328,151300,724448378,735,736,736,735,2103
+20250328,151200,722902603,736,737,737,736,1532
+20250328,151100,721775049,737,736,737,736,1630
+20250328,151000,720574365,736,737,738,736,4252
+20250328,150900,717441890,737,737,738,737,1794
+20250328,150800,716119711,737,735,737,735,6201
+20250328,150700,711555438,735,735,735,734,5516
+20250328,150600,707501378,734,734,734,734,5370
+20250328,150500,703559798,734,733,734,733,671
+20250328,150400,703067954,733,733,733,733,705
+20250328,150300,702551189,733,733,733,733,725
+20250328,150200,702019764,735,735,735,735,0
+20250328,150100,702019764,735,734,735,733,5800
+20250328,150000,697765352,734,733,734,733,1955
+20250328,145900,696331597,733,732,733,732,5100
+20250328,145800,692596387,732,733,733,732,120
+20250328,145700,692508537,732,732,732,732,2658
+20250328,145600,690562881,733,733,733,733,10
+20250328,145500,690555551,732,733,733,732,202
+20250328,145400,690407686,732,732,732,732,8859
+20250328,145300,683922898,732,732,732,732,3065
+20250328,145200,681679318,731,731,732,731,2126
+20250328,145100,680125202,732,731,732,731,510
+20250328,145000,679752382,731,731,732,731,37
+20250328,144900,679725328,732,732,732,731,6514
+20250328,144800,674963580,732,732,732,731,1072
+20250328,144700,674179876,732,732,732,732,1321
+20250328,144600,673212904,732,732,732,732,213
+20250328,144500,673056988,732,732,732,732,1036
+20250328,144400,672298636,732,732,732,732,1712
+20250328,144300,671045452,732,732,732,732,0
+20250328,144200,671045452,732,731,732,731,1140
+20250328,144100,670211972,731,732,732,731,108
+20250328,144000,670132959,732,732,732,732,100
+20250328,143900,670059759,732,732,732,732,66
+20250328,143800,670011447,732,732,732,732,10
+20250328,143700,670004127,731,732,732,731,4165
+20250328,143600,666959103,731,733,733,731,1041
+20250328,143500,666197950,733,733,733,733,25
+20250328,143400,666179625,731,731,731,731,3839
+20250328,143300,663373316,732,732,732,732,28
+20250328,143200,663352820,732,732,732,732,15673
+20250328,143100,651880184,733,733,733,733,10
+20250328,143000,651872854,732,733,733,732,2223
+20250328,142900,650245080,734,734,734,734,0
+20250328,142800,650245080,734,734,734,734,1
+20250328,142700,650244346,733,733,733,733,400
+20250328,142600,649951146,734,734,734,733,790
+20250328,142500,649372074,732,734,734,732,601
+20250328,142400,648931979,733,732,733,732,2551
+20250328,142300,647064493,732,731,732,731,1538
+20250328,142200,645939864,732,733,733,732,2294
+20250328,142100,644260651,732,733,733,732,530
+20250328,142000,643872681,732,734,734,732,101
+20250328,141900,643798735,734,734,734,734,0
+20250328,141800,643798735,734,734,734,734,0
+20250328,141700,643798735,734,733,734,733,10022
+20250328,141600,636452589,733,733,734,733,513
+20250328,141500,636076545,733,734,734,733,76
+20250328,141400,636020763,734,733,734,733,853
+20250328,141300,635395503,734,733,734,733,1492
+20250328,141200,634301850,733,733,733,733,5
+20250328,141100,634298185,733,733,733,732,245
+20250328,141000,634118828,733,733,733,733,471
+20250328,140900,633773585,732,733,733,732,31
+20250328,140800,633750892,733,732,733,732,2860
+20250328,140700,631657216,733,732,733,732,1000
+20250328,140600,630925206,732,732,732,732,139
+20250328,140500,630823458,732,732,732,732,33
+20250328,140400,630799302,732,732,732,732,0
+20250328,140300,630799302,732,732,732,732,46
+20250328,140200,630765630,732,731,732,731,2011
+20250328,140100,629295578,732,731,732,731,1859
+20250328,140000,627936648,732,732,732,732,997
+20250328,135900,627206844,733,732,733,732,97
+20250328,135800,627135793,733,732,733,732,419
+20250328,135700,626829063,732,732,732,732,4313
+20250328,135600,623671947,732,731,732,731,5337
+20250328,135500,619770563,731,731,732,730,6592
+20250328,135400,614952825,731,732,732,731,14047
+20250328,135300,604684287,733,733,733,733,237
+20250328,135200,604510566,733,732,733,732,320
+20250328,135100,604276288,733,734,734,733,109
+20250328,135000,604196382,734,733,734,732,27777
+20250328,134900,583861888,733,733,734,733,23
+20250328,134800,583845027,734,734,734,733,15056
+20250328,134700,572808851,734,734,734,734,8
+20250328,134600,572802979,734,734,734,734,0
+20250328,134500,572802979,734,733,734,733,523
+20250328,134400,572419597,733,734,734,733,225
+20250328,134300,572254458,734,734,734,734,1394
+20250328,134200,571231262,734,734,734,734,0
+20250328,134100,571231262,734,734,734,734,114
+20250328,134000,571147586,734,734,734,734,500
+20250328,133900,570780586,734,734,735,734,1616
+20250328,133800,569594287,735,735,735,735,0
+20250328,133700,569594287,735,735,735,735,10
+20250328,133600,569586937,734,734,735,734,421
+20250328,133500,569277813,734,734,734,734,789
+20250328,133400,568698687,734,735,735,734,221
+20250328,133300,568536463,734,734,734,734,7
+20250328,133200,568531325,735,735,735,735,0
+20250328,133100,568531325,735,734,735,734,24664
+20250328,133000,550427939,735,735,735,735,0
+20250328,132900,550427939,735,734,735,734,2010
+20250328,132800,548952589,735,734,735,734,4854
+20250328,132700,545389743,735,735,735,735,0
+20250328,132600,545389743,735,734,735,734,1189
+20250328,132500,544516963,735,735,735,735,57
+20250328,132400,544475068,735,735,735,735,185
+20250328,132300,544339093,735,735,735,735,60
+20250328,132200,544294993,735,735,735,735,493
+20250328,132100,543932638,737,737,737,737,176
+20250328,132000,543802926,737,737,737,736,115
+20250328,131900,543718176,737,736,737,736,12109
+20250328,131800,534805942,736,736,736,736,1
+20250328,131700,534805206,736,736,736,736,290
+20250328,131600,534591766,736,736,736,736,0
+20250328,131500,534591766,736,736,736,736,0
+20250328,131400,534591766,736,735,736,735,300
+20250328,131300,534371066,736,736,736,736,10
+20250328,131200,534363706,734,734,734,734,3000
+20250328,131100,532161706,736,736,736,736,0
+20250328,131000,532161706,736,735,736,735,160
+20250328,130900,532044096,735,735,735,735,40
+20250328,130800,532014696,736,735,736,734,310
+20250328,130700,531787065,736,735,736,735,755
+20250328,130600,531232085,735,736,736,735,518
+20250328,130500,530851337,735,736,736,735,269
+20250328,130400,530653363,736,736,736,736,0
+20250328,130300,530653363,736,736,736,736,10
+20250328,130200,530646003,736,736,736,736,640
+20250328,130100,530174963,736,735,736,735,4130
+20250328,130000,527139303,736,736,736,736,16
+20250328,125900,527127527,736,736,736,736,6
+20250328,125800,527123111,735,734,735,733,17294
+20250328,125700,514424381,734,734,734,734,646
+20250328,125600,513950217,734,734,734,734,344
+20250328,125500,513697721,734,734,735,734,597
+20250328,125400,513259522,735,735,735,735,0
+20250328,125300,513259522,735,733,735,733,491
+20250328,125200,512899511,735,734,735,734,337
+20250328,125100,512652152,735,735,735,735,70
+20250328,125000,512600702,735,734,735,734,401
+20250328,124900,512306367,734,734,734,734,1269
+20250328,124800,511374921,734,733,734,733,4269
+20250328,124700,508245734,734,734,734,733,2511
+20250328,124600,506405160,733,734,734,733,235
+20250328,124500,506232888,734,734,735,734,8212
+20250328,124400,500205268,734,734,736,734,402
+20250328,124300,499910180,734,734,734,733,5328
+20250328,124200,496004433,734,733,734,733,125
+20250328,124100,495912685,734,734,734,734,0
+20250328,124000,495912685,734,733,736,733,948
+20250328,123900,495217661,732,733,733,732,400
+20250328,123800,494924464,733,735,736,733,664
+20250328,123700,494437727,733,735,735,733,25207
+20250328,123600,475951423,734,737,737,734,4150
+20250328,123500,472905000,735,738,738,735,130
+20250328,123400,472809314,736,737,738,735,1465
+20250328,123300,471729615,736,736,736,735,262
+20250328,123200,471536788,735,736,737,735,779
+20250328,123100,470963124,735,736,736,735,31
+20250328,123000,470940319,735,734,736,734,16
+20250328,122900,470928550,736,734,736,734,12
+20250328,122800,470919724,736,735,736,734,20
+20250328,122700,470905016,736,735,736,734,212
+20250328,122600,470749188,736,736,736,736,10
+20250328,122500,470741828,734,735,735,734,1404
+20250328,122400,469709892,736,735,736,735,1200
+20250328,122300,468827882,735,735,735,735,500
+20250328,122200,468460382,735,735,735,735,0
+20250328,122100,468460382,735,735,735,735,179
+20250328,122000,468328817,735,735,735,735,0
+20250328,121900,468328817,735,735,735,735,0
+20250328,121800,468328817,735,735,735,735,1203
+20250328,121700,467444612,736,736,736,736,0
+20250328,121600,467444612,736,735,736,735,55
+20250328,121500,467404157,736,736,736,736,10
+20250328,121400,467396797,735,734,735,734,453
+20250328,121300,467063899,734,734,734,734,15
+20250328,121200,467052889,734,734,734,734,29
+20250328,121100,467031603,735,735,735,735,0
+20250328,121000,467031603,735,735,735,735,253
+20250328,120900,466845648,735,735,735,735,0
+20250328,120800,466845648,735,735,735,735,0
+20250328,120700,466845648,735,735,735,735,0
+20250328,120600,466845648,735,735,735,735,0
+20250328,120500,466845648,735,734,735,734,130
+20250328,120400,466750218,735,734,735,734,210
+20250328,120300,466595904,733,737,737,733,10550
+20250328,120200,458860674,733,737,737,733,12075
+20250328,120100,449997445,737,737,737,737,0
+20250328,120000,449997445,737,737,737,737,10
+20250328,115900,449990075,735,735,735,735,740
+20250328,115800,449446175,735,735,735,735,146
+20250328,115700,449338865,734,736,737,734,9909
+20250328,115600,442051832,734,736,736,734,89
+20250328,115500,441986332,736,735,736,735,12
+20250328,115400,441977502,735,734,735,734,5968
+20250328,115300,437591990,735,734,735,734,2510
+20250328,115200,435749640,735,735,735,735,13
+20250328,115100,435740085,734,735,735,734,271
+20250328,115000,435540921,735,735,735,735,29
+20250328,114900,435519606,734,734,734,734,6001
+20250328,114800,431114872,737,737,737,737,10
+20250328,114700,431107502,734,734,734,734,0
+20250328,114600,431107502,734,734,734,734,0
+20250328,114500,431107502,734,735,737,734,2700
+20250328,114400,429118222,737,737,737,737,0
+20250328,114300,429118222,737,737,737,737,50
+20250328,114200,429081372,737,734,737,734,350
+20250328,114100,428824442,734,734,734,734,500
+20250328,114000,428457442,737,736,737,736,510
+20250328,113900,428082072,737,737,737,737,733
+20250328,113800,427541851,737,737,737,737,5
+20250328,113700,427538166,737,735,737,734,3407
+20250328,113600,425036566,735,736,737,735,4699
+20250328,113500,421578552,736,736,736,736,1051
+20250328,113400,420805016,736,736,736,736,121
+20250328,113300,420715960,736,736,736,736,600
+20250328,113200,420274360,736,736,736,736,15
+20250328,113100,420263320,735,736,736,735,2792
+20250328,113000,418210188,736,736,736,736,0
+20250328,112900,418210188,736,736,736,736,69
+20250328,112800,418159404,737,734,737,734,110
+20250328,112700,418078634,737,736,737,734,180
+20250328,112600,417946404,737,735,738,735,1428
+20250328,112500,416896774,735,738,738,735,257
+20250328,112400,416707834,737,736,737,736,53
+20250328,112300,416668806,739,736,739,733,71931
+20250328,112200,363835720,739,738,739,737,5411
+20250328,112100,359847073,739,739,739,739,0
+20250328,112000,359847073,739,739,739,739,10
+20250328,111900,359839683,738,738,738,738,1136
+20250328,111800,359001315,738,737,738,737,1020
+20250328,111700,358249555,738,738,738,738,0
+20250328,111600,358249555,738,738,738,738,101
+20250328,111500,358175017,738,738,738,738,200
+20250328,111400,358027417,738,738,738,738,15
+20250328,111300,358016347,738,737,738,737,2014
+20250328,111200,356532015,738,738,738,738,10
+20250328,111100,356524635,737,737,737,737,2670
+20250328,111000,354556845,738,738,738,738,13
+20250328,110900,354547251,738,738,738,738,624
+20250328,110800,354086739,739,739,739,739,1000
+20250328,110700,353347739,739,739,739,739,0
+20250328,110600,353347739,739,739,739,739,0
+20250328,110500,353347739,739,738,739,738,187
+20250328,110400,353209723,738,738,738,738,129
+20250328,110300,353114521,738,739,739,738,819
+20250328,110200,352510024,739,738,739,738,4720
+20250328,110100,349026656,739,739,739,739,35
+20250328,110000,349000791,739,739,739,739,0
+20250328,105900,349000791,739,739,739,739,0
+20250328,105800,349000791,739,738,739,738,16
+20250328,105700,348988968,738,738,738,738,302
+20250328,105600,348766092,739,738,739,738,383
+20250328,105500,348483428,739,739,739,739,70
+20250328,105400,348431698,739,738,739,738,889
+20250328,105300,347775606,737,738,738,737,1017
+20250328,105200,347026060,738,738,738,738,0
+20250328,105100,347026060,738,738,738,738,23
+20250328,105000,347009086,738,737,738,737,43
+20250328,104900,346977390,738,738,738,738,18
+20250328,104800,346964106,738,737,738,737,510
+20250328,104700,346588226,737,737,737,737,420
+20250328,104600,346278686,737,738,738,737,3443
+20250328,104500,343741192,738,739,739,738,67
+20250328,104400,343691736,738,738,738,738,17
+20250328,104300,343679190,739,739,739,739,20
+20250328,104200,343664410,739,739,739,739,0
+20250328,104100,343664410,739,739,739,739,3
+20250328,104000,343662193,739,739,739,739,100
+20250328,103900,343588293,739,739,739,739,211
+20250328,103800,343432364,739,739,739,739,39
+20250328,103700,343403543,739,739,739,739,1
+20250328,103600,343402804,739,740,740,738,1060
+20250328,103500,342618914,740,740,740,740,0
+20250328,103400,342618914,740,738,740,737,1351
+20250328,103300,341622911,740,740,740,740,500
+20250328,103200,341252911,740,740,740,740,26
+20250328,103100,341233671,739,738,739,738,2
+20250328,103000,341232194,739,739,739,739,226
+20250328,102900,341065180,739,739,739,739,21
+20250328,102800,341049661,738,738,738,738,519
+20250328,102700,340666639,739,739,739,739,3
+20250328,102600,340664422,739,739,739,739,131
+20250328,102500,340567613,739,739,739,739,34
+20250328,102400,340542487,739,740,740,739,172
+20250328,102300,340415287,741,740,741,740,35
+20250328,102200,340389386,741,740,741,739,404
+20250328,102100,340090809,741,741,741,741,0
+20250328,102000,340090809,741,741,741,741,1000
+20250328,101900,339349809,741,741,741,741,10
+20250328,101800,339342399,741,741,741,741,0
+20250328,101700,339342399,741,739,741,738,303
+20250328,101600,339118678,742,742,742,737,499
+20250328,101500,338750271,742,742,742,742,101
+20250328,101400,338675329,742,740,742,740,7998
+20250328,101300,332745151,740,740,740,740,2034
+20250328,101200,331239991,740,738,740,738,5530
+20250328,101100,327157852,738,738,738,738,30
+20250328,101000,327135712,738,738,738,737,25
+20250328,100900,327117284,738,738,738,738,19
+20250328,100800,327103262,738,737,738,737,187
+20250328,100700,326965422,738,738,738,737,519
+20250328,100600,326582900,737,737,737,737,438
+20250328,100500,326260094,739,739,739,739,0
+20250328,100400,326260094,739,738,739,738,642
+20250328,100300,325786097,739,738,739,738,61
+20250328,100200,325741077,738,739,739,738,294
+20250328,100100,325524104,738,737,738,737,576
+20250328,100000,325099457,737,737,738,734,1218
+20250328,095900,324202195,734,736,737,734,34628
+20250328,095800,298763503,736,736,736,736,2
+20250328,095700,298762031,737,738,738,737,13
+20250328,095600,298752448,738,737,738,736,6027
+20250328,095500,294313907,740,738,740,738,13336
+20250328,095400,284471937,740,739,740,738,2936
+20250328,095300,282304667,739,739,739,739,9
+20250328,095200,282298016,739,739,739,739,0
+20250328,095100,282298016,739,739,739,739,9000
+20250328,095000,275647016,739,739,739,739,245
+20250328,094900,275465961,739,739,740,738,3033
+20250328,094800,273224896,739,739,739,739,9
+20250328,094700,273218245,739,739,739,739,0
+20250328,094600,273218245,739,737,739,737,20
+20250328,094500,273203493,737,741,741,736,12
+20250328,094400,273194655,737,740,741,737,3796
+20250328,094300,270396910,740,738,740,738,63
+20250328,094200,270350410,738,738,738,738,1153
+20250328,094100,269499496,738,738,738,738,10
+20250328,094000,269492116,738,736,738,735,989
+20250328,093900,268763835,737,737,737,737,119
+20250328,093800,268676132,737,736,737,735,3747
+20250328,093700,265918584,737,738,738,737,320
+20250328,093600,265682714,737,738,738,737,802
+20250328,093500,265091638,738,738,738,738,362
+20250328,093400,264824482,738,738,738,736,8582
+20250328,093300,258492166,738,738,738,737,17759
+20250328,093200,245386324,738,736,738,736,5792
+20250328,093100,241117533,736,736,736,736,14
+20250328,093000,241107229,736,736,736,734,85
+20250328,092900,241044690,737,737,737,734,1552
+20250328,092800,239905132,737,736,737,735,1117
+20250328,092700,239083375,736,734,736,734,1901
+20250328,092600,237688039,734,736,736,734,724
+20250328,092500,237155789,736,736,736,735,216
+20250328,092400,236997013,736,736,737,735,2505
+20250328,092300,235154711,737,736,737,736,266
+20250328,092200,234958884,735,737,737,735,8072
+20250328,092100,229011749,736,735,736,735,3925
+20250328,092000,226124164,735,735,735,734,944
+20250328,091900,225431116,734,733,734,733,2596
+20250328,091800,223527949,734,734,734,732,5749
+20250328,091700,219313352,734,733,734,733,3756
+20250328,091600,216559448,734,735,735,734,3623
+20250328,091500,213900141,734,734,735,734,5846
+20250328,091400,209608080,734,732,734,732,8816
+20250328,091300,203150222,733,733,734,733,7884
+20250328,091200,197367691,733,733,734,732,8912
+20250328,091100,190834685,732,735,736,732,73606
+20250328,091000,136817492,735,736,736,735,19213
+20250328,090900,122695582,736,737,737,736,4704
+20250328,090800,119233420,737,739,739,735,10206
+20250328,090700,111723363,737,737,738,735,5268
+20250328,090600,107839528,737,739,739,736,10189
+20250328,090500,100337060,739,739,740,737,14011
+20250328,090400,90000997,739,743,746,739,53822
+20250328,090300,50182603,746,743,746,741,3037
+20250328,090200,47932051,747,748,748,741,5487
+20250328,090100,43866120,740,751,751,740,35297
+20250328,090000,17694650,753,747,754,745,23709

007460/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
+20250328,160230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,738,-9,5,-1.20,746323900,1014742,86.94,747,754,730,971,523,747,735.48,7.45,0,-361486,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2301,-3.86,0.87,12,0.33,-191.00,844.00,1894,20240321,-61.03,710,20250205,3.94,878,-15.95,20250107,710,3.94,20250205,1891,-60.97,20240408,710,3.94,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,463,N,00,N
+20250328,150231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,735,-12,5,-1.61,702019764,954581,81.78,747,754,730,971,523,747,735.42,7.45,0,-349201,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2292,-3.85,0.87,12,0.31,-191.00,844.00,1894,20240321,-61.19,710,20250205,3.52,878,-16.29,20250107,710,3.52,20250205,1891,-61.13,20240408,710,3.52,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,140231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,731,-16,5,-2.14,630757578,857240,73.44,747,754,730,971,523,747,735.80,7.45,0,-328363,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2279,-3.83,0.87,12,0.27,-191.00,844.00,1894,20240321,-61.40,710,20250205,2.96,878,-16.74,20250107,710,2.96,20250205,1891,-61.34,20240408,710,2.96,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,130230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,736,-11,5,-1.47,530182323,720024,61.69,747,754,732,971,523,747,736.34,7.45,0,-252813,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2295,-3.85,0.87,12,0.23,-191.00,844.00,1894,20240321,-61.14,710,20250205,3.66,878,-16.17,20250107,710,3.66,20250205,1891,-61.08,20240408,710,3.66,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,120230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,737,-10,5,-1.34,451471445,612759,52.50,747,754,732,971,523,747,736.78,7.45,0,-236122,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2298,-3.86,0.87,12,0.20,-191.00,844.00,1894,20240321,-61.09,710,20250205,3.80,878,-16.06,20250107,710,3.80,20250205,1891,-61.03,20240408,710,3.80,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,110230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,739,-8,5,-1.07,349026656,473411,40.56,747,754,732,971,523,747,737.26,7.45,0,-210644,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2304,-3.87,0.88,12,0.15,-191.00,844.00,1894,20240321,-60.98,710,20250205,4.08,878,-15.83,20250107,710,4.08,20250205,1891,-60.92,20240408,710,4.08,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,100231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,739,-8,5,-1.07,325524843,441611,37.83,747,754,732,971,523,747,737.13,7.45,0,-207829,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2304,-3.87,0.88,12,0.14,-191.00,844.00,1894,20240321,-60.98,710,20250205,4.08,878,-15.83,20250107,710,4.08,20250205,1891,-60.92,20240408,710,4.08,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250328,090232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,742,-5,5,-0.67,47931304,64492,5.53,747,754,740,971,523,747,743.21,7.45,0,-43326,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2314,-3.88,0.88,12,0.02,-191.00,844.00,1894,20240321,-60.82,710,20250205,4.51,878,-15.49,20250107,710,4.51,20250205,1891,-60.76,20240408,710,4.51,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N
+20250327,160231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,747,-5,5,-0.66,874233392,1160297,126.85,752,766,744,977,527,752,753.46,7.47,0,-153876,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2329,-3.91,0.89,12,0.37,-191.00,844.00,1894,20240321,-60.56,710,20250205,5.21,878,-14.92,20250107,710,5.21,20250205,1891,-60.50,20240408,710,5.21,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,2,N,00,N
+20250327,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,748,-4,5,-0.53,775598117,1028116,112.40,752,766,747,977,527,752,754.39,7.47,0,-114154,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2332,-3.92,0.89,12,0.33,-191.00,844.00,1894,20240321,-60.51,710,20250205,5.35,878,-14.81,20250107,710,5.35,20250205,1891,-60.44,20240408,710,5.35,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,749,-3,5,-0.40,687972776,911065,99.60,752,766,748,977,527,752,755.13,7.47,0,-70865,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2336,-3.92,0.89,12,0.29,-191.00,844.00,1894,20240321,-60.45,710,20250205,5.49,878,-14.69,20250107,710,5.49,20250205,1891,-60.39,20240408,710,5.49,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,130228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,-1,5,-0.13,615661613,814617,89.06,752,766,748,977,527,752,755.77,7.47,0,-29820,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2342,-3.93,0.89,12,0.26,-191.00,844.00,1894,20240321,-60.35,710,20250205,5.77,878,-14.46,20250107,710,5.77,20250205,1891,-60.29,20240408,710,5.77,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,120231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,-1,5,-0.13,582229444,770048,84.18,752,766,748,977,527,752,756.10,7.47,0,6549,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2342,-3.93,0.89,12,0.25,-191.00,844.00,1894,20240321,-60.35,710,20250205,5.77,878,-14.46,20250107,710,5.77,20250205,1891,-60.29,20240408,710,5.77,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,110231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,760,8,2,1.06,386852158,510056,55.76,752,766,748,977,527,752,758.45,7.47,0,12567,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2370,-3.98,0.90,12,0.16,-191.00,844.00,1894,20240321,-59.87,710,20250205,7.04,878,-13.44,20250107,710,7.04,20250205,1891,-59.81,20240408,710,7.04,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,100229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,757,5,2,0.66,266057088,350560,38.32,752,766,748,977,527,752,758.95,7.47,0,25420,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2361,-3.96,0.90,12,0.11,-191.00,844.00,1894,20240321,-60.03,710,20250205,6.62,878,-13.78,20250107,710,6.62,20250205,1891,-59.97,20240408,710,6.62,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250327,090230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,756,4,2,0.53,6000365,7985,0.87,752,757,749,977,527,752,751.45,7.47,0,-4917,770,760,753,743,736,757,740,1559,225,500,520,1,1,311826676,2357,-3.96,0.90,12,0.00,-191.00,844.00,1894,20240321,-60.08,710,20250205,6.48,878,-13.90,20250107,710,6.48,20250205,1891,-60.02,20240408,710,6.48,20250205,1.40,N,007460,500,1559 억,,23291282,N,N,33,N,00,N
+20250326,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,2,2,0.27,681733638,906471,46.09,758,763,746,975,525,750,752.07,7.42,0,-144439,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2345,-3.94,0.89,12,0.29,-191.00,844.00,1894,20240321,-60.30,710,20250205,5.92,878,-14.35,20250107,710,5.92,20250205,1891,-60.23,20240408,710,5.92,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,33,N,00,N
+20250326,150226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,0,3,0.00,653318454,868673,44.16,758,763,746,975,525,750,752.09,7.42,0,-150785,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2339,-3.93,0.89,12,0.28,-191.00,844.00,1894,20240321,-60.40,710,20250205,5.63,878,-14.58,20250107,710,5.63,20250205,1891,-60.34,20240408,710,5.63,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,140228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,754,4,2,0.53,564939030,750987,38.18,758,763,746,975,525,750,752.26,7.42,0,-160985,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2351,-3.95,0.89,12,0.24,-191.00,844.00,1894,20240321,-60.19,710,20250205,6.20,878,-14.12,20250107,710,6.20,20250205,1891,-60.13,20240408,710,6.20,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,130229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,0,3,0.00,524196602,696804,35.43,758,763,746,975,525,750,752.29,7.42,0,-161992,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2339,-3.93,0.89,12,0.22,-191.00,844.00,1894,20240321,-60.40,710,20250205,5.63,878,-14.58,20250107,710,5.63,20250205,1891,-60.34,20240408,710,5.63,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,120230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,1,2,0.13,414241428,549943,27.96,758,763,746,975,525,750,753.24,7.42,0,-110783,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2342,-3.93,0.89,12,0.18,-191.00,844.00,1894,20240321,-60.35,710,20250205,5.77,878,-14.46,20250107,710,5.77,20250205,1891,-60.29,20240408,710,5.77,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,110229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,749,-1,5,-0.13,389189885,516563,26.26,758,763,746,975,525,750,753.42,7.42,0,-104699,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2336,-3.92,0.89,12,0.17,-191.00,844.00,1894,20240321,-60.45,710,20250205,5.49,878,-14.69,20250107,710,5.49,20250205,1891,-60.39,20240408,710,5.49,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,100230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,746,-4,5,-0.53,271814295,360216,18.31,758,763,746,975,525,750,754.59,7.42,0,-105472,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2326,-3.91,0.88,12,0.12,-191.00,844.00,1894,20240321,-60.61,710,20250205,5.07,878,-15.03,20250107,710,5.07,20250205,1891,-60.55,20240408,710,5.07,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250326,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,753,3,2,0.40,6628602,8784,0.45,758,758,753,975,525,750,754.62,7.42,0,-7394,801,775,761,735,721,768,728,1559,225,500,520,1,1,311826676,2348,-3.94,0.89,12,0.00,-191.00,844.00,1894,20240321,-60.24,710,20250205,6.06,878,-14.24,20250107,710,6.06,20250205,1891,-60.18,20240408,710,6.06,20250205,1.36,N,007460,500,1559 억,,23136560,N,N,263,N,00,N
+20250325,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,-17,5,-2.22,1498972990,1961467,90.87,768,787,747,997,537,767,764.21,7.42,0,-86484,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2339,-3.93,0.89,12,0.63,-191.00,844.00,1894,20240321,-60.40,710,20250205,5.63,878,-14.58,20250107,710,5.63,20250205,1891,-60.34,20240408,710,5.63,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,263,N,00,N
+20250325,150229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,-15,5,-1.96,1421065615,1857501,86.05,768,787,747,997,537,767,765.04,7.42,0,-52349,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2345,-3.94,0.89,12,0.60,-191.00,844.00,1894,20240321,-60.30,710,20250205,5.92,878,-14.35,20250107,710,5.92,20250205,1891,-60.23,20240408,710,5.92,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,140228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,756,-11,5,-1.43,1196843056,1559067,72.22,768,787,755,997,537,767,767.67,7.42,0,-22888,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2357,-3.96,0.90,12,0.50,-191.00,844.00,1894,20240321,-60.08,710,20250205,6.48,878,-13.90,20250107,710,6.48,20250205,1891,-60.02,20240408,710,6.48,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,130228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,-5,5,-0.65,1071594619,1393982,64.58,768,787,757,997,537,767,768.73,7.42,0,64851,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2376,-3.99,0.90,12,0.45,-191.00,844.00,1894,20240321,-59.77,710,20250205,7.32,878,-13.21,20250107,710,7.32,20250205,1891,-59.70,20240408,710,7.32,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,120228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,-5,5,-0.65,971753440,1262576,58.49,768,787,759,997,537,767,769.66,7.42,0,64572,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2376,-3.99,0.90,12,0.40,-191.00,844.00,1894,20240321,-59.77,710,20250205,7.32,878,-13.21,20250107,710,7.32,20250205,1891,-59.70,20240408,710,7.32,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,110228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,768,1,2,0.13,613071028,793203,36.75,768,787,764,997,537,767,772.91,7.42,0,38943,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2395,-4.02,0.91,12,0.25,-191.00,844.00,1894,20240321,-59.45,710,20250205,8.17,878,-12.53,20250107,710,8.17,20250205,1891,-59.39,20240408,710,8.17,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,100235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,787,20,2,2.61,336951063,434485,20.13,768,787,764,997,537,767,775.52,7.42,0,31127,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2454,-4.12,0.93,12,0.14,-191.00,844.00,1894,20240321,-58.45,710,20250205,10.85,878,-10.36,20250107,710,10.85,20250205,1891,-58.38,20240408,710,10.85,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250325,090229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,771,4,2,0.52,8070478,10467,0.48,768,777,768,997,537,767,771.04,7.42,0,1981,817,791,773,747,729,805,761,1559,230,500,530,1,1,311826676,2404,-4.04,0.91,12,0.00,-191.00,844.00,1894,20240321,-59.29,710,20250205,8.59,878,-12.19,20250107,710,8.59,20250205,1891,-59.23,20240408,710,8.59,20250205,1.37,N,007460,500,1559 억,,23136099,N,N,12,N,00,N
+20250324,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,767,11,2,1.46,1671482121,2145096,137.95,757,799,755,982,530,756,779.21,7.37,0,143474,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2392,-4.02,0.91,12,0.69,-191.00,844.00,1894,20240321,-59.50,710,20250205,8.03,878,-12.64,20250107,710,8.03,20250205,1891,-59.44,20240408,710,8.03,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,12,N,00,N
+20250324,150229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,771,15,2,1.98,1584271884,2031617,130.65,757,799,755,982,530,756,779.81,7.37,0,153350,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2404,-4.04,0.91,12,0.65,-191.00,844.00,1894,20240321,-59.29,710,20250205,8.59,878,-12.19,20250107,710,8.59,20250205,1891,-59.23,20240408,710,8.59,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,775,19,2,2.51,1385032133,1773343,114.04,757,799,755,982,530,756,781.03,7.37,0,184833,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2417,-4.06,0.92,12,0.57,-191.00,844.00,1894,20240321,-59.08,710,20250205,9.15,878,-11.73,20250107,710,9.15,20250205,1891,-59.02,20240408,710,9.15,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,130229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,781,25,2,3.31,1271158345,1627401,104.66,757,799,755,982,530,756,781.10,7.37,0,242116,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2435,-4.09,0.93,12,0.52,-191.00,844.00,1894,20240321,-58.76,710,20250205,10.00,878,-11.05,20250107,710,10.00,20250205,1891,-58.70,20240408,710,10.00,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,120230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,777,21,2,2.78,1130355368,1446388,93.02,757,799,755,982,530,756,781.50,7.37,0,253697,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2423,-4.07,0.92,12,0.46,-191.00,844.00,1894,20240321,-58.98,710,20250205,9.44,878,-11.50,20250107,710,9.44,20250205,1891,-58.91,20240408,710,9.44,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,110229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,789,33,2,4.37,863049596,1107923,71.25,757,794,755,982,530,756,778.98,7.37,0,153725,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2460,-4.13,0.93,12,0.36,-191.00,844.00,1894,20240321,-58.34,710,20250205,11.13,878,-10.14,20250107,710,11.13,20250205,1891,-58.28,20240408,710,11.13,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,100228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,782,26,2,3.44,618740247,796904,51.25,757,794,755,982,530,756,776.43,7.37,0,56774,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2438,-4.09,0.93,12,0.26,-191.00,844.00,1894,20240321,-58.71,710,20250205,10.14,878,-10.93,20250107,710,10.14,20250205,1891,-58.65,20240408,710,10.14,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
+20250324,090229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,757,1,2,0.13,28769938,37954,2.44,757,762,755,982,530,756,758.02,7.37,0,-24932,783,769,760,746,737,765,742,1559,226,500,520,1,1,311826676,2361,-3.96,0.90,12,0.01,-191.00,844.00,1894,20240321,-60.03,710,20250205,6.62,878,-13.78,20250107,710,6.62,20250205,1891,-59.97,20240408,710,6.62,20250205,1.35,N,007460,500,1559 억,,22985015,N,N,580,N,00,N
 20250321,160228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,756,-21,5,-2.70,1174973216,1548912,57.06,774,774,751,1010,544,777,758.58,7.36,0,-256736,827,802,789,764,751,795,757,1559,233,500,540,1,1,311826676,2357,-3.96,0.90,12,0.50,-191.00,844.00,1894,20240321,-60.08,710,20250205,6.48,878,-13.90,20250107,710,6.48,20250205,1894,-60.08,20240321,710,6.48,20250205,1.31,N,007460,500,1559 억,,22941686,N,N,570,N,00,N
 20250321,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,754,-23,5,-2.96,1088411316,1434329,52.84,774,774,751,1010,544,777,758.83,7.36,0,-257365,827,802,789,764,751,795,757,1559,233,500,540,1,1,311826676,2351,-3.95,0.89,12,0.46,-191.00,844.00,1894,20240321,-60.19,710,20250205,6.20,878,-14.12,20250107,710,6.20,20250205,1894,-60.19,20240321,710,6.20,20250205,1.31,N,007460,500,1559 억,,22941686,N,N,827,N,00,N
 20250321,140227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,759,-18,5,-2.32,931459373,1226493,45.18,774,774,751,1010,544,777,759.45,7.36,0,-244558,827,802,789,764,751,795,757,1559,233,500,540,1,1,311826676,2367,-3.97,0.90,12,0.39,-191.00,844.00,1894,20240321,-59.93,710,20250205,6.90,878,-13.55,20250107,710,6.90,20250205,1894,-59.93,20240321,710,6.90,20250205,1.31,N,007460,500,1559 억,,22941686,N,N,827,N,00,N

007460/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,311826676,0,234493660352,0.00
+20250325,0,311826676,0,233870007000,0.00
+20250324,0,311826676,0,239171060492,0.00
+20250321,0,311826676,0,235740967056,0.00
+20250320,0,311826676,0,242289327252,0.00
 20250319,0,311826676,0,245095767336,0.00
 20250318,0,311826676,0,248214034096,0.00
 20250317,0,311826676,0,234493660352,0.00

007460/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,756,757,814,736,13317077,10431474018,00,0.00,N,2,7,
 20250310,749,744,764,721,7504864,5558041050,00,0.00,N,5,-2,
 20250304,751,716,779,712,6641947,5000379666,00,0.00,N,2,29,
 20250224,722,758,765,720,8928708,6595200661,00,0.00,N,5,-40,