Add accumulated files

007820/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4195,4265,4280,4160,86462,363206750,00,0.00,N,5,-90,
+20250326,4285,4230,4315,4225,37514,160015160,00,0.00,N,2,30,
+20250325,4255,4355,4405,4255,100728,433984922,00,0.00,N,5,-95,
+20250324,4350,4320,4380,4285,70383,304518247,00,0.00,N,5,-20,
 20250321,4370,4400,4440,4310,182808,798533165,00,0.00,N,5,-30,
 20250320,4400,4530,4935,4400,2136509,10118390218,00,0.00,N,5,-15,
 20250319,4415,4505,4535,4390,158858,706086562,00,0.00,N,5,-95,

007820/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
+20250328,4195,0,3,206,-206,0,1,-1,0,36787,12826,0,152,53,0,36581,13032,0,151,54,0
+20250327,4195,-90,5,6498,-6998,0,28,-30,0,70465,15497,0,296,65,0,63967,22495,0,268,95,0
+20250326,4285,30,2,-15629,15629,0,-67,67,0,17369,20028,0,74,85,0,32998,4399,0,141,19,0
+20250325,4255,-95,5,5549,-5799,0,23,-24,0,72214,28264,0,311,122,0,66665,34063,0,287,147,0
+20250324,4350,-20,5,-6176,5176,0,-27,22,0,52138,17245,0,226,75,0,58314,12069,0,252,52,0
 20250321,4370,-30,5,-36008,34758,0,-158,152,0,123565,57993,0,539,254,0,159573,23235,0,697,102,0
 20250320,4400,-15,5,236585,-196869,-2512,1129,-937,-15,1880140,238513,8488,8907,1130,38,1643555,435382,11000,7777,2066,54
 20250319,4415,-95,5,-27682,20234,0,-123,90,0,103489,46620,0,460,207,0,131171,26386,0,583,117,0

007820/min/candle-20250324.csv

@@ -0,0 +1,593 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185100,292343777,4350,4350,4350,4350,1962
+20250324,185000,292343777,4350,4350,4350,4350,0
+20250324,184900,292343777,4350,4350,4350,4350,0
+20250324,184800,292343777,4350,4350,4350,4350,0
+20250324,184700,292343777,4350,4350,4350,4350,0
+20250324,184600,292343777,4350,4350,4350,4350,0
+20250324,184500,292343777,4350,4350,4350,4350,0
+20250324,184400,292343777,4350,4350,4350,4350,0
+20250324,184300,292343777,4350,4350,4350,4350,0
+20250324,184200,292343777,4350,4350,4350,4350,0
+20250324,184100,292343777,4350,4350,4350,4350,0
+20250324,184000,292343777,4350,4350,4350,4350,0
+20250324,183900,292343777,4350,4350,4350,4350,0
+20250324,183800,292343777,4350,4350,4350,4350,0
+20250324,183700,292343777,4350,4350,4350,4350,0
+20250324,183600,292343777,4350,4350,4350,4350,0
+20250324,183500,292343777,4350,4350,4350,4350,0
+20250324,183400,292343777,4350,4350,4350,4350,0
+20250324,183300,292343777,4350,4350,4350,4350,0
+20250324,183200,292343777,4350,4350,4350,4350,0
+20250324,183100,292343777,4350,4350,4350,4350,0
+20250324,183000,292343777,4350,4350,4350,4350,0
+20250324,182900,292343777,4350,4350,4350,4350,0
+20250324,182800,292343777,4350,4350,4350,4350,0
+20250324,182700,292343777,4350,4350,4350,4350,0
+20250324,182600,292343777,4350,4350,4350,4350,0
+20250324,182500,292343777,4350,4350,4350,4350,0
+20250324,182400,292343777,4350,4350,4350,4350,0
+20250324,182300,292343777,4350,4350,4350,4350,0
+20250324,182200,292343777,4350,4350,4350,4350,0
+20250324,182100,292343777,4350,4350,4350,4350,1962
+20250324,182000,292343777,4350,4350,4350,4350,0
+20250324,181900,292343777,4350,4350,4350,4350,0
+20250324,181800,292343777,4350,4350,4350,4350,0
+20250324,181700,292343777,4350,4350,4350,4350,0
+20250324,181600,292343777,4350,4350,4350,4350,0
+20250324,181500,292343777,4350,4350,4350,4350,0
+20250324,181400,292343777,4350,4350,4350,4350,0
+20250324,181300,292343777,4350,4350,4350,4350,0
+20250324,181200,292343777,4350,4350,4350,4350,0
+20250324,181100,292343777,4350,4350,4350,4350,0
+20250324,181000,292343777,4350,4350,4350,4350,0
+20250324,180900,292343777,4350,4350,4350,4350,0
+20250324,180800,292343777,4350,4350,4350,4350,0
+20250324,180700,292343777,4350,4350,4350,4350,0
+20250324,180600,292343777,4350,4350,4350,4350,0
+20250324,180500,292343777,4350,4350,4350,4350,0
+20250324,180400,292343777,4350,4350,4350,4350,0
+20250324,180300,292343777,4350,4350,4350,4350,0
+20250324,180200,292343777,4350,4350,4350,4350,0
+20250324,180100,292343777,4350,4350,4350,4350,0
+20250324,180000,292343777,4350,4350,4350,4350,0
+20250324,175900,292343777,4350,4350,4350,4350,0
+20250324,175800,292343777,4350,4350,4350,4350,0
+20250324,175700,292343777,4350,4350,4350,4350,0
+20250324,175600,292343777,4350,4350,4350,4350,0
+20250324,175500,292343777,4350,4350,4350,4350,0
+20250324,175400,292343777,4350,4350,4350,4350,0
+20250324,175300,292343777,4350,4350,4350,4350,0
+20250324,175200,292343777,4350,4350,4350,4350,0
+20250324,175100,292343777,4350,4350,4350,4350,1962
+20250324,175000,292343777,4350,4350,4350,4350,0
+20250324,174900,292343777,4350,4350,4350,4350,0
+20250324,174800,292343777,4350,4350,4350,4350,0
+20250324,174700,292343777,4350,4350,4350,4350,0
+20250324,174600,292343777,4350,4350,4350,4350,0
+20250324,174500,292343777,4350,4350,4350,4350,0
+20250324,174400,292343777,4350,4350,4350,4350,0
+20250324,174300,292343777,4350,4350,4350,4350,0
+20250324,174200,292343777,4350,4350,4350,4350,0
+20250324,174100,292343777,4350,4350,4350,4350,0
+20250324,174000,292343777,4350,4350,4350,4350,0
+20250324,173900,292343777,4350,4350,4350,4350,0
+20250324,173800,292343777,4350,4350,4350,4350,0
+20250324,173700,292343777,4350,4350,4350,4350,0
+20250324,173600,292343777,4350,4350,4350,4350,0
+20250324,173500,292343777,4350,4350,4350,4350,0
+20250324,173400,292343777,4350,4350,4350,4350,0
+20250324,173300,292343777,4350,4350,4350,4350,0
+20250324,173200,292343777,4350,4350,4350,4350,0
+20250324,173100,292343777,4350,4350,4350,4350,0
+20250324,173000,292343777,4350,4350,4350,4350,0
+20250324,172900,292343777,4350,4350,4350,4350,0
+20250324,172800,292343777,4350,4350,4350,4350,0
+20250324,172700,292343777,4350,4350,4350,4350,0
+20250324,172600,292343777,4350,4350,4350,4350,0
+20250324,172500,292343777,4350,4350,4350,4350,0
+20250324,172400,292343777,4350,4350,4350,4350,0
+20250324,172300,292343777,4350,4350,4350,4350,0
+20250324,172200,292343777,4350,4350,4350,4350,0
+20250324,172100,292343777,4350,4350,4350,4350,1962
+20250324,172000,292343777,4350,4350,4350,4350,0
+20250324,171900,292343777,4350,4350,4350,4350,0
+20250324,171800,292343777,4350,4350,4350,4350,0
+20250324,171700,292343777,4350,4350,4350,4350,0
+20250324,171600,292343777,4350,4350,4350,4350,0
+20250324,171500,292343777,4350,4350,4350,4350,0
+20250324,171400,292343777,4350,4350,4350,4350,0
+20250324,171300,292343777,4350,4350,4350,4350,0
+20250324,171200,292343777,4350,4350,4350,4350,0
+20250324,171100,292343777,4350,4350,4350,4350,0
+20250324,171000,292343777,4350,4350,4350,4350,0
+20250324,170900,292343777,4350,4350,4350,4350,0
+20250324,170800,292343777,4350,4350,4350,4350,0
+20250324,170700,292343777,4350,4350,4350,4350,0
+20250324,170600,292343777,4350,4350,4350,4350,0
+20250324,170500,292343777,4350,4350,4350,4350,0
+20250324,170400,292343777,4350,4350,4350,4350,0
+20250324,170300,292343777,4350,4350,4350,4350,0
+20250324,170200,292343777,4350,4350,4350,4350,0
+20250324,170100,292343777,4350,4350,4350,4350,0
+20250324,170000,292343777,4350,4350,4350,4350,0
+20250324,165900,292343777,4350,4350,4350,4350,0
+20250324,165800,292343777,4350,4350,4350,4350,0
+20250324,165700,292343777,4350,4350,4350,4350,0
+20250324,165600,292343777,4350,4350,4350,4350,0
+20250324,165500,292343777,4350,4350,4350,4350,0
+20250324,165400,292343777,4350,4350,4350,4350,0
+20250324,165300,292343777,4350,4350,4350,4350,0
+20250324,165200,292343777,4350,4350,4350,4350,0
+20250324,165100,292343777,4350,4350,4350,4350,1962
+20250324,165000,292343777,4350,4350,4350,4350,0
+20250324,164900,292343777,4350,4350,4350,4350,0
+20250324,164800,292343777,4350,4350,4350,4350,0
+20250324,164700,292343777,4350,4350,4350,4350,0
+20250324,164600,292343777,4350,4350,4350,4350,0
+20250324,164500,292343777,4350,4350,4350,4350,0
+20250324,164400,292343777,4350,4350,4350,4350,0
+20250324,164300,292343777,4350,4350,4350,4350,0
+20250324,164200,292343777,4350,4350,4350,4350,0
+20250324,164100,292343777,4350,4350,4350,4350,0
+20250324,164000,292343777,4350,4350,4350,4350,0
+20250324,163900,292343777,4350,4350,4350,4350,0
+20250324,163800,292343777,4350,4350,4350,4350,0
+20250324,163700,292343777,4350,4350,4350,4350,0
+20250324,163600,292343777,4350,4350,4350,4350,0
+20250324,163500,292343777,4350,4350,4350,4350,0
+20250324,163400,292343777,4350,4350,4350,4350,0
+20250324,163300,292343777,4350,4350,4350,4350,0
+20250324,163200,292343777,4350,4350,4350,4350,0
+20250324,163100,292343777,4350,4350,4350,4350,0
+20250324,163000,292343777,4350,4350,4350,4350,0
+20250324,162900,292343777,4350,4350,4350,4350,0
+20250324,162800,292343777,4350,4350,4350,4350,0
+20250324,162700,292343777,4350,4350,4350,4350,0
+20250324,162600,292343777,4350,4350,4350,4350,0
+20250324,162500,292343777,4350,4350,4350,4350,0
+20250324,162400,292343777,4350,4350,4350,4350,0
+20250324,162300,292343777,4350,4350,4350,4350,0
+20250324,162200,292343777,4350,4350,4350,4350,0
+20250324,162100,292343777,4350,4350,4350,4350,1962
+20250324,162000,292343777,4350,4350,4350,4350,0
+20250324,161900,292343777,4350,4350,4350,4350,0
+20250324,161800,292343777,4350,4350,4350,4350,0
+20250324,161700,292343777,4350,4350,4350,4350,0
+20250324,161600,292343777,4350,4350,4350,4350,0
+20250324,161500,292343777,4350,4350,4350,4350,0
+20250324,161400,292343777,4350,4350,4350,4350,0
+20250324,161300,292343777,4350,4350,4350,4350,0
+20250324,161200,292343777,4350,4350,4350,4350,0
+20250324,161100,292343777,4350,4350,4350,4350,0
+20250324,161000,292343777,4350,4350,4350,4350,0
+20250324,160900,292343777,4350,4350,4350,4350,0
+20250324,160800,292343777,4350,4350,4350,4350,0
+20250324,160700,292343777,4350,4350,4350,4350,0
+20250324,160600,292343777,4350,4350,4350,4350,0
+20250324,160500,292343777,4350,4350,4350,4350,0
+20250324,160400,292343777,4350,4350,4350,4350,0
+20250324,160300,292343777,4350,4350,4350,4350,0
+20250324,160200,292343777,4350,4350,4350,4350,0
+20250324,160100,292343777,4350,4350,4350,4350,0
+20250324,160000,292343777,4350,4350,4350,4350,0
+20250324,155900,292343777,4350,4350,4350,4350,0
+20250324,155800,292343777,4350,4350,4350,4350,0
+20250324,155700,292343777,4350,4350,4350,4350,0
+20250324,155600,292343777,4350,4350,4350,4350,0
+20250324,155500,292343777,4350,4350,4350,4350,0
+20250324,155400,292343777,4350,4350,4350,4350,0
+20250324,155300,292343777,4350,4350,4350,4350,0
+20250324,155200,292343777,4350,4350,4350,4350,0
+20250324,155100,292343777,4350,4350,4350,4350,1962
+20250324,155000,292343777,4350,4350,4350,4350,0
+20250324,154900,292343777,4350,4350,4350,4350,0
+20250324,154800,292343777,4350,4350,4350,4350,0
+20250324,154700,292343777,4350,4350,4350,4350,0
+20250324,154600,292343777,4350,4350,4350,4350,0
+20250324,154500,292343777,4350,4350,4350,4350,0
+20250324,154400,292343777,4350,4350,4350,4350,0
+20250324,154300,292343777,4350,4350,4350,4350,0
+20250324,154200,292343777,4350,4350,4350,4350,0
+20250324,154100,292343777,4350,4350,4350,4350,0
+20250324,154000,292343777,4350,4350,4350,4350,0
+20250324,153900,292343777,4350,4350,4350,4350,0
+20250324,153800,292343777,4350,4350,4350,4350,0
+20250324,153700,292343777,4350,4350,4350,4350,0
+20250324,153600,292343777,4350,4350,4350,4350,0
+20250324,153500,292343777,4350,4350,4350,4350,0
+20250324,153400,292343777,4350,4350,4350,4350,0
+20250324,153300,292343777,4350,4350,4350,4350,0
+20250324,153200,292343777,4350,4350,4350,4350,0
+20250324,153100,292343777,4350,4350,4350,4350,0
+20250324,153000,292343777,4350,4350,4350,4350,1962
+20250324,152900,283809077,4340,4340,4340,4340,0
+20250324,152800,283809077,4340,4340,4340,4340,0
+20250324,152700,283809077,4340,4340,4340,4340,0
+20250324,152600,283809077,4340,4340,4340,4340,0
+20250324,152500,283809077,4340,4340,4340,4340,0
+20250324,152400,283809077,4340,4340,4340,4340,0
+20250324,152300,283809077,4340,4340,4340,4340,0
+20250324,152200,283809077,4340,4340,4340,4340,0
+20250324,152100,283809077,4340,4340,4340,4340,0
+20250324,152000,283809077,4340,4340,4340,4340,0
+20250324,151900,283809077,4340,4310,4340,4310,166
+20250324,151800,283092387,4310,4345,4345,4310,1626
+20250324,151700,276076882,4315,4315,4315,4315,0
+20250324,151600,276076882,4315,4315,4315,4315,272
+20250324,151500,274903202,4335,4335,4335,4335,2167
+20250324,151400,265509257,4330,4325,4330,4325,539
+20250324,151300,263175757,4325,4330,4330,4325,2082
+20250324,151200,254170607,4335,4335,4335,4335,0
+20250324,151100,254170607,4335,4330,4335,4330,141
+20250324,151000,253560057,4330,4330,4330,4330,362
+20250324,150900,251992597,4315,4315,4315,4315,272
+20250324,150800,250818917,4310,4310,4310,4310,415
+20250324,150700,249030267,4310,4315,4315,4310,1030
+20250324,150600,244588147,4315,4320,4320,4315,2817
+20250324,150500,232426877,4320,4320,4320,4320,0
+20250324,150400,232426877,4320,4320,4320,4320,0
+20250324,150300,232426877,4320,4320,4320,4320,0
+20250324,150200,232426877,4320,4320,4320,4320,0
+20250324,150100,232426877,4320,4320,4320,4320,200
+20250324,150000,231562877,4315,4330,4330,4315,1237
+20250324,145900,226215667,4315,4320,4320,4315,2101
+20250324,145800,217139352,4320,4320,4320,4320,1034
+20250324,145700,212672472,4320,4320,4320,4320,104
+20250324,145600,212223192,4315,4315,4315,4315,0
+20250324,145500,212223192,4315,4315,4315,4315,0
+20250324,145400,212223192,4315,4315,4315,4315,0
+20250324,145300,212223192,4315,4320,4320,4315,1235
+20250324,145200,206893207,4330,4330,4330,4330,100
+20250324,145100,206460207,4320,4320,4320,4320,0
+20250324,145000,206460207,4320,4320,4320,4320,8
+20250324,144900,206425647,4315,4315,4315,4315,106
+20250324,144800,205968257,4320,4320,4320,4320,0
+20250324,144700,205968257,4320,4325,4325,4320,1532
+20250324,144600,199349987,4330,4330,4330,4330,0
+20250324,144500,199349987,4330,4330,4330,4330,0
+20250324,144400,199349987,4330,4330,4330,4330,0
+20250324,144300,199349987,4330,4330,4330,4330,0
+20250324,144200,199349987,4330,4320,4330,4320,1118
+20250324,144100,194515437,4325,4325,4325,4325,0
+20250324,144000,194515437,4325,4330,4330,4325,770
+20250324,143900,191183887,4330,4330,4330,4330,0
+20250324,143800,191183887,4330,4330,4330,4330,0
+20250324,143700,191183887,4330,4330,4330,4330,260
+20250324,143600,190058087,4330,4330,4330,4330,500
+20250324,143500,187893087,4330,4330,4330,4330,0
+20250324,143400,187893087,4330,4335,4335,4330,450
+20250324,143300,185944577,4330,4330,4330,4330,0
+20250324,143200,185944577,4330,4330,4330,4330,0
+20250324,143100,185944577,4330,4330,4330,4330,0
+20250324,143000,185944577,4330,4330,4330,4330,0
+20250324,142900,185944577,4330,4330,4330,4330,0
+20250324,142800,185944577,4330,4330,4330,4330,0
+20250324,142700,185944577,4330,4330,4330,4330,0
+20250324,142600,185944577,4330,4340,4340,4330,112
+20250324,142500,185459457,4350,4350,4350,4350,16
+20250324,142400,185389857,4350,4350,4350,4350,0
+20250324,142300,185389857,4350,4350,4350,4350,0
+20250324,142200,185389857,4350,4350,4350,4350,6
+20250324,142100,185363757,4350,4345,4350,4345,22
+20250324,142000,185268112,4355,4355,4355,4355,0
+20250324,141900,185268112,4355,4355,4355,4355,1
+20250324,141800,185263757,4350,4350,4350,4350,10
+20250324,141700,185220257,4360,4360,4360,4360,11
+20250324,141600,185172297,4330,4330,4330,4330,0
+20250324,141500,185172297,4330,4330,4330,4330,0
+20250324,141400,185172297,4330,4330,4330,4330,0
+20250324,141300,185172297,4330,4330,4330,4330,0
+20250324,141200,185172297,4330,4330,4330,4330,0
+20250324,141100,185172297,4330,4330,4330,4330,0
+20250324,141000,185172297,4330,4330,4330,4330,0
+20250324,140900,185172297,4330,4330,4330,4330,250
+20250324,140800,184089797,4330,4330,4330,4330,0
+20250324,140700,184089797,4330,4330,4330,4330,8
+20250324,140600,184055157,4330,4330,4330,4330,0
+20250324,140500,184055157,4330,4330,4330,4330,0
+20250324,140400,184055157,4330,4330,4330,4330,0
+20250324,140300,184055157,4330,4330,4330,4330,191
+20250324,140200,183228127,4330,4335,4335,4330,576
+20250324,140100,180733817,4365,4365,4365,4365,0
+20250324,140000,180733817,4365,4365,4365,4365,483
+20250324,135900,178625522,4365,4365,4365,4365,0
+20250324,135800,178625522,4365,4365,4365,4365,2
+20250324,135700,178616792,4365,4340,4365,4340,694
+20250324,135600,175590507,4320,4320,4320,4320,0
+20250324,135500,175590507,4320,4320,4320,4320,0
+20250324,135400,175590507,4320,4320,4320,4320,0
+20250324,135300,175590507,4320,4320,4320,4320,0
+20250324,135200,175590507,4320,4320,4320,4320,104
+20250324,135100,175141227,4315,4315,4315,4315,0
+20250324,135000,175141227,4315,4315,4315,4315,0
+20250324,134900,175141227,4315,4315,4315,4315,0
+20250324,134800,175141227,4315,4315,4315,4315,0
+20250324,134700,175141227,4315,4315,4315,4315,0
+20250324,134600,175141227,4315,4315,4315,4315,0
+20250324,134500,175141227,4315,4315,4315,4315,0
+20250324,134400,175141227,4315,4315,4315,4315,0
+20250324,134300,175141227,4315,4315,4315,4315,0
+20250324,134200,175141227,4315,4315,4315,4315,0
+20250324,134100,175141227,4315,4315,4315,4315,70
+20250324,134000,174839177,4340,4340,4340,4340,0
+20250324,133900,174839177,4340,4340,4340,4340,0
+20250324,133800,174839177,4340,4340,4340,4340,0
+20250324,133700,174839177,4340,4340,4340,4340,0
+20250324,133600,174839177,4340,4340,4340,4340,0
+20250324,133500,174839177,4340,4340,4340,4340,0
+20250324,133400,174839177,4340,4340,4340,4340,0
+20250324,133300,174839177,4340,4340,4340,4340,0
+20250324,133200,174839177,4340,4340,4340,4340,101
+20250324,133100,174400837,4315,4315,4315,4315,0
+20250324,133000,174400837,4315,4315,4315,4315,0
+20250324,132900,174400837,4315,4315,4315,4315,0
+20250324,132800,174400837,4315,4315,4315,4315,286
+20250324,132700,173166747,4315,4315,4315,4315,0
+20250324,132600,173166747,4315,4315,4315,4315,0
+20250324,132500,173166747,4315,4315,4315,4315,20
+20250324,132400,173080447,4315,4315,4315,4315,10
+20250324,132300,173037297,4315,4315,4315,4315,0
+20250324,132200,173037297,4315,4315,4315,4315,184
+20250324,132100,172243337,4315,4315,4315,4315,0
+20250324,132000,172243337,4315,4315,4315,4315,316
+20250324,131900,170879797,4315,4315,4315,4315,0
+20250324,131800,170879797,4315,4315,4315,4315,4
+20250324,131700,170862537,4315,4305,4315,4305,2
+20250324,131600,170853917,4310,4310,4310,4310,0
+20250324,131500,170853917,4310,4310,4310,4310,6
+20250324,131400,170828057,4310,4310,4310,4310,0
+20250324,131300,170828057,4310,4310,4310,4310,0
+20250324,131200,170828057,4310,4310,4310,4310,0
+20250324,131100,170828057,4310,4310,4310,4310,226
+20250324,131000,169853997,4310,4310,4310,4310,0
+20250324,130900,169853997,4310,4310,4310,4310,314
+20250324,130800,168500657,4315,4315,4315,4315,66
+20250324,130700,168215867,4315,4315,4315,4315,134
+20250324,130600,167637657,4315,4315,4315,4315,338
+20250324,130500,166179187,4315,4315,4315,4315,20
+20250324,130400,166092887,4320,4320,4320,4320,1
+20250324,130300,166088567,4315,4315,4315,4315,0
+20250324,130200,166088567,4315,4315,4315,4315,0
+20250324,130100,166088567,4315,4315,4315,4315,0
+20250324,130000,166088567,4315,4315,4315,4315,0
+20250324,125900,166088567,4315,4315,4315,4315,0
+20250324,125800,166088567,4315,4315,4315,4315,0
+20250324,125700,166088567,4315,4317,4317,4315,5
+20250324,125600,166066990,4315,4315,4315,4315,0
+20250324,125500,166066990,4315,4315,4315,4315,50
+20250324,125400,165851240,4320,4320,4320,4320,0
+20250324,125300,165851240,4320,4320,4320,4320,42
+20250324,125200,165669800,4320,4320,4320,4320,43
+20250324,125100,165484040,4320,4320,4320,4320,0
+20250324,125000,165484040,4320,4320,4320,4320,47
+20250324,124900,165281000,4325,4325,4325,4325,11
+20250324,124800,165233425,4325,4325,4325,4325,16
+20250324,124700,165164225,4325,4325,4325,4325,0
+20250324,124600,165164225,4325,4325,4325,4325,0
+20250324,124500,165164225,4325,4325,4325,4325,3
+20250324,124400,165151250,4325,4325,4325,4325,0
+20250324,124300,165151250,4325,4325,4325,4325,0
+20250324,124200,165151250,4325,4325,4325,4325,1
+20250324,124100,165146925,4320,4320,4320,4320,0
+20250324,124000,165146925,4320,4320,4320,4320,0
+20250324,123900,165146925,4320,4320,4320,4320,568
+20250324,123800,162693165,4320,4320,4320,4320,423
+20250324,123700,160865805,4320,4335,4335,4320,5309
+20250324,123600,137909860,4335,4335,4335,4335,0
+20250324,123500,137909860,4335,4335,4335,4335,0
+20250324,123400,137909860,4335,4335,4335,4335,0
+20250324,123300,137909860,4335,4335,4335,4335,0
+20250324,123200,137909860,4335,4335,4335,4335,0
+20250324,123100,137909860,4335,4335,4335,4335,0
+20250324,123000,137909860,4335,4335,4335,4335,3
+20250324,122900,137896855,4335,4335,4335,4335,0
+20250324,122800,137896855,4335,4335,4335,4335,0
+20250324,122700,137896855,4335,4335,4335,4335,0
+20250324,122600,137896855,4335,4335,4335,4335,0
+20250324,122500,137896855,4335,4335,4335,4335,0
+20250324,122400,137896855,4335,4335,4335,4335,0
+20250324,122300,137896855,4335,4335,4335,4335,0
+20250324,122200,137896855,4335,4335,4335,4335,683
+20250324,122100,134936050,4335,4335,4335,4335,0
+20250324,122000,134936050,4335,4345,4345,4335,2307
+20250324,121900,124918055,4345,4345,4345,4345,0
+20250324,121800,124918055,4345,4345,4345,4345,0
+20250324,121700,124918055,4345,4345,4345,4345,0
+20250324,121600,124918055,4345,4345,4345,4345,41
+20250324,121500,124739910,4350,4350,4350,4350,0
+20250324,121400,124739910,4350,4350,4350,4350,0
+20250324,121300,124739910,4350,4350,4350,4350,283
+20250324,121200,123508860,4350,4350,4350,4350,0
+20250324,121100,123508860,4350,4350,4350,4350,0
+20250324,121000,123508860,4350,4350,4350,4350,448
+20250324,120900,121560060,4360,4360,4360,4360,0
+20250324,120800,121560060,4360,4360,4360,4360,0
+20250324,120700,121560060,4360,4360,4360,4360,0
+20250324,120600,121560060,4360,4355,4360,4355,300
+20250324,120500,120252665,4360,4360,4360,4360,0
+20250324,120400,120252665,4360,4360,4360,4360,0
+20250324,120300,120252665,4360,4360,4360,4360,0
+20250324,120200,120252665,4360,4360,4360,4360,0
+20250324,120100,120252665,4360,4360,4360,4360,0
+20250324,120000,120252665,4360,4360,4360,4360,0
+20250324,115900,120252665,4360,4360,4360,4360,0
+20250324,115800,120252665,4360,4360,4360,4360,0
+20250324,115700,120252665,4360,4360,4360,4360,0
+20250324,115600,120252665,4360,4360,4360,4360,0
+20250324,115500,120252665,4360,4360,4360,4360,0
+20250324,115400,120252665,4360,4360,4360,4360,0
+20250324,115300,120252665,4360,4360,4360,4360,14
+20250324,115200,120191625,4360,4360,4360,4360,8
+20250324,115100,120156745,4355,4355,4355,4355,0
+20250324,115000,120156745,4355,4355,4355,4355,37
+20250324,114900,119995610,4350,4350,4350,4350,0
+20250324,114800,119995610,4350,4350,4350,4350,0
+20250324,114700,119995610,4350,4350,4350,4350,0
+20250324,114600,119995610,4350,4350,4350,4350,0
+20250324,114500,119995610,4350,4350,4350,4350,0
+20250324,114400,119995610,4350,4350,4350,4350,0
+20250324,114300,119995610,4350,4350,4350,4350,0
+20250324,114200,119995610,4350,4350,4350,4350,0
+20250324,114100,119995610,4350,4350,4350,4350,2
+20250324,114000,119986910,4350,4350,4350,4350,0
+20250324,113900,119986910,4350,4350,4350,4350,322
+20250324,113800,118586210,4350,4350,4350,4350,0
+20250324,113700,118586210,4350,4350,4350,4350,0
+20250324,113600,118586210,4350,4350,4350,4350,0
+20250324,113500,118586210,4350,4350,4350,4350,0
+20250324,113400,118586210,4350,4350,4350,4350,180
+20250324,113300,117803210,4365,4365,4365,4365,0
+20250324,113200,117803210,4365,4365,4365,4365,0
+20250324,113100,117803210,4365,4365,4365,4365,0
+20250324,113000,117803210,4365,4365,4365,4365,3
+20250324,112900,117790115,4350,4350,4350,4350,0
+20250324,112800,117790115,4350,4350,4350,4350,0
+20250324,112700,117790115,4350,4350,4350,4350,0
+20250324,112600,117790115,4350,4350,4350,4350,0
+20250324,112500,117790115,4350,4350,4350,4350,0
+20250324,112400,117790115,4350,4350,4350,4350,0
+20250324,112300,117790115,4350,4350,4350,4350,0
+20250324,112200,117790115,4350,4350,4350,4350,0
+20250324,112100,117790115,4350,4350,4350,4350,0
+20250324,112000,117790115,4350,4350,4350,4350,0
+20250324,111900,117790115,4350,4350,4350,4350,0
+20250324,111800,117790115,4350,4350,4350,4350,0
+20250324,111700,117790115,4350,4350,4350,4350,0
+20250324,111600,117790115,4350,4350,4350,4350,37
+20250324,111500,117629165,4350,4350,4350,4350,0
+20250324,111400,117629165,4350,4350,4350,4350,0
+20250324,111300,117629165,4350,4350,4350,4350,45
+20250324,111200,117433415,4350,4350,4350,4350,0
+20250324,111100,117433415,4350,4355,4355,4350,3
+20250324,111000,117420360,4350,4350,4350,4350,0
+20250324,110900,117420360,4350,4350,4350,4350,0
+20250324,110800,117420360,4350,4350,4350,4350,0
+20250324,110700,117420360,4350,4350,4350,4350,0
+20250324,110600,117420360,4350,4360,4360,4350,1031
+20250324,110500,112931510,4360,4360,4360,4360,0
+20250324,110400,112931510,4360,4360,4360,4360,15
+20250324,110300,112866110,4360,4360,4360,4360,0
+20250324,110200,112866110,4360,4360,4360,4360,1
+20250324,110100,112861750,4370,4370,4370,4370,0
+20250324,110000,112861750,4370,4370,4370,4370,0
+20250324,105900,112861750,4370,4370,4370,4370,0
+20250324,105800,112861750,4370,4370,4370,4370,0
+20250324,105700,112861750,4370,4370,4370,4370,50
+20250324,105600,112643250,4370,4370,4370,4370,858
+20250324,105500,108893790,4360,4360,4360,4360,0
+20250324,105400,108893790,4360,4360,4360,4360,587
+20250324,105300,106334470,4360,4365,4365,4360,29
+20250324,105200,106207935,4365,4365,4365,4365,1
+20250324,105100,106203570,4370,4370,4370,4370,22
+20250324,105000,106107430,4360,4360,4360,4360,0
+20250324,104900,106107430,4360,4360,4360,4360,0
+20250324,104800,106107430,4360,4360,4360,4360,21
+20250324,104700,106015870,4375,4375,4375,4375,20
+20250324,104600,105928370,4375,4375,4375,4375,101
+20250324,104500,105486495,4375,4375,4375,4375,0
+20250324,104400,105486495,4375,4375,4375,4375,0
+20250324,104300,105486495,4375,4375,4375,4375,3
+20250324,104200,105473370,4375,4375,4375,4375,3
+20250324,104100,105460245,4370,4370,4370,4370,0
+20250324,104000,105460245,4370,4370,4370,4370,0
+20250324,103900,105460245,4370,4370,4370,4370,0
+20250324,103800,105460245,4370,4370,4370,4370,229
+20250324,103700,104459515,4370,4370,4370,4370,0
+20250324,103600,104459515,4370,4370,4370,4370,50
+20250324,103500,104241015,4370,4370,4370,4370,63
+20250324,103400,103965705,4355,4355,4355,4355,50
+20250324,103300,103747955,4355,4355,4355,4355,0
+20250324,103200,103747955,4355,4355,4355,4355,500
+20250324,103100,101570455,4355,4355,4355,4355,10
+20250324,103000,101526905,4375,4375,4375,4375,0
+20250324,102900,101526905,4375,4375,4375,4375,0
+20250324,102800,101526905,4375,4375,4375,4375,0
+20250324,102700,101526905,4375,4375,4375,4375,0
+20250324,102600,101526905,4375,4375,4375,4375,0
+20250324,102500,101526905,4375,4375,4375,4375,0
+20250324,102400,101526905,4375,4375,4375,4375,1
+20250324,102300,101522530,4375,4375,4375,4375,70
+20250324,102200,101216280,4375,4375,4375,4375,0
+20250324,102100,101216280,4375,4360,4375,4360,90
+20250324,102000,100823535,4360,4360,4360,4360,0
+20250324,101900,100823535,4360,4360,4360,4360,0
+20250324,101800,100823535,4360,4360,4360,4360,0
+20250324,101700,100823535,4360,4360,4360,4360,170
+20250324,101600,100082335,4365,4365,4365,4365,259
+20250324,101500,98951800,4365,4365,4365,4365,0
+20250324,101400,98951800,4365,4365,4365,4365,742
+20250324,101300,95712970,4365,4365,4365,4365,10
+20250324,101200,95669320,4380,4380,4380,4380,0
+20250324,101100,95669320,4380,4380,4380,4380,0
+20250324,101000,95669320,4380,4370,4380,4370,2
+20250324,100900,95660570,4365,4365,4365,4365,0
+20250324,100800,95660570,4365,4365,4365,4365,0
+20250324,100700,95660570,4365,4365,4365,4365,0
+20250324,100600,95660570,4365,4365,4365,4365,1100
+20250324,100500,90859070,4370,4370,4370,4370,58
+20250324,100400,90605610,4380,4380,4380,4380,1
+20250324,100300,90601230,4375,4375,4375,4375,407
+20250324,100200,88820605,4380,4380,4380,4380,5
+20250324,100100,88798705,4380,4375,4380,4375,96
+20250324,100000,88378700,4380,4380,4380,4380,10
+20250324,095900,88334900,4380,4380,4380,4380,0
+20250324,095800,88334900,4380,4380,4380,4380,0
+20250324,095700,88334900,4380,4375,4380,4375,40
+20250324,095600,88159705,4380,4375,4380,4375,394
+20250324,095500,86433990,4370,4365,4370,4365,187
+20250324,095400,85616830,4365,4365,4365,4365,100
+20250324,095300,85180330,4365,4365,4365,4365,252
+20250324,095200,84080350,4365,4365,4365,4365,20
+20250324,095100,83993050,4365,4365,4365,4365,20
+20250324,095000,83905750,4365,4365,4365,4365,5
+20250324,094900,83883925,4365,4360,4365,4360,27
+20250324,094800,83766125,4365,4365,4365,4365,0
+20250324,094700,83766125,4365,4365,4365,4365,37
+20250324,094600,83604620,4365,4365,4365,4365,0
+20250324,094500,83604620,4365,4365,4365,4365,0
+20250324,094400,83604620,4365,4360,4365,4360,100
+20250324,094300,83168125,4365,4365,4365,4365,0
+20250324,094200,83168125,4365,4360,4365,4360,240
+20250324,094100,82120820,4340,4340,4340,4340,0
+20250324,094000,82120820,4340,4340,4340,4340,0
+20250324,093900,82120820,4340,4340,4340,4340,0
+20250324,093800,82120820,4340,4340,4340,4340,0
+20250324,093700,82120820,4340,4350,4350,4330,411
+20250324,093600,80341160,4330,4330,4330,4330,500
+20250324,093500,78176160,4335,4335,4335,4335,257
+20250324,093400,77062065,4335,4335,4335,4335,7
+20250324,093300,77031720,4365,4365,4365,4365,0
+20250324,093200,77031720,4365,4365,4365,4365,0
+20250324,093100,77031720,4365,4365,4365,4365,7
+20250324,093000,77001165,4365,4365,4365,4365,0
+20250324,092900,77001165,4365,4365,4365,4365,0
+20250324,092800,77001165,4365,4365,4365,4365,0
+20250324,092700,77001165,4365,4360,4365,4360,102
+20250324,092600,76556435,4360,4345,4360,4345,1709
+20250324,092500,69119295,4345,4345,4345,4345,2
+20250324,092400,69110605,4330,4330,4330,4330,0
+20250324,092300,69110605,4330,4330,4330,4330,0
+20250324,092200,69110605,4330,4335,4340,4330,257
+20250324,092100,67995770,4330,4315,4330,4315,1260
+20250324,092000,62550210,4290,4290,4290,4290,0
+20250324,091900,62550210,4290,4290,4290,4290,0
+20250324,091800,62550210,4290,4295,4315,4290,1795
+20250324,091700,54847710,4295,4305,4305,4295,354
+20250324,091600,53326695,4305,4305,4305,4305,7
+20250324,091500,53296560,4305,4310,4310,4305,1200
+20250324,091400,48128055,4315,4325,4325,4315,584
+20250324,091300,45604665,4325,4320,4325,4320,103
+20250324,091200,45159290,4310,4315,4315,4310,135
+20250324,091100,44577360,4310,4310,4310,4310,0
+20250324,091000,44577360,4310,4310,4310,4310,25
+20250324,090900,44469610,4310,4310,4310,4310,0
+20250324,090800,44469610,4310,4310,4310,4310,209
+20250324,090700,43568820,4285,4285,4285,4285,0
+20250324,090600,43568820,4285,4290,4290,4285,666
+20250324,090500,40713800,4285,4285,4285,4285,152
+20250324,090400,40062480,4285,4285,4285,4285,1572
+20250324,090300,33326460,4290,4290,4310,4290,1233
+20250324,090200,28026920,4300,4315,4335,4290,3908
+20250324,090100,11235030,4320,4330,4330,4320,1160
+20250324,090000,6216935,4355,4320,4355,4320,1439

007820/min/candle-20250325.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185000,421055657,4255,4255,4255,4255,2188
+20250325,184900,421055657,4255,4255,4255,4255,0
+20250325,184800,421055657,4255,4255,4255,4255,0
+20250325,184700,421055657,4255,4255,4255,4255,0
+20250325,184600,421055657,4255,4255,4255,4255,0
+20250325,184500,421055657,4255,4255,4255,4255,0
+20250325,184400,421055657,4255,4255,4255,4255,0
+20250325,184300,421055657,4255,4255,4255,4255,0
+20250325,184200,421055657,4255,4255,4255,4255,0
+20250325,184100,421055657,4255,4255,4255,4255,0
+20250325,184000,421055657,4255,4255,4255,4255,0
+20250325,183900,421055657,4255,4255,4255,4255,0
+20250325,183800,421055657,4255,4255,4255,4255,0
+20250325,183700,421055657,4255,4255,4255,4255,0
+20250325,183600,421055657,4255,4255,4255,4255,0
+20250325,183500,421055657,4255,4255,4255,4255,0
+20250325,183400,421055657,4255,4255,4255,4255,0
+20250325,183300,421055657,4255,4255,4255,4255,0
+20250325,183200,421055657,4255,4255,4255,4255,0
+20250325,183100,421055657,4255,4255,4255,4255,0
+20250325,183000,421055657,4255,4255,4255,4255,0
+20250325,182900,421055657,4255,4255,4255,4255,0
+20250325,182800,421055657,4255,4255,4255,4255,0
+20250325,182700,421055657,4255,4255,4255,4255,0
+20250325,182600,421055657,4255,4255,4255,4255,0
+20250325,182500,421055657,4255,4255,4255,4255,0
+20250325,182400,421055657,4255,4255,4255,4255,0
+20250325,182300,421055657,4255,4255,4255,4255,0
+20250325,182200,421055657,4255,4255,4255,4255,0
+20250325,182100,421055657,4255,4255,4255,4255,0
+20250325,182000,421055657,4255,4255,4255,4255,2188
+20250325,181900,421055657,4255,4255,4255,4255,0
+20250325,181800,421055657,4255,4255,4255,4255,0
+20250325,181700,421055657,4255,4255,4255,4255,0
+20250325,181600,421055657,4255,4255,4255,4255,0
+20250325,181500,421055657,4255,4255,4255,4255,0
+20250325,181400,421055657,4255,4255,4255,4255,0
+20250325,181300,421055657,4255,4255,4255,4255,0
+20250325,181200,421055657,4255,4255,4255,4255,0
+20250325,181100,421055657,4255,4255,4255,4255,0
+20250325,181000,421055657,4255,4255,4255,4255,0
+20250325,180900,421055657,4255,4255,4255,4255,0
+20250325,180800,421055657,4255,4255,4255,4255,0
+20250325,180700,421055657,4255,4255,4255,4255,0
+20250325,180600,421055657,4255,4255,4255,4255,0
+20250325,180500,421055657,4255,4255,4255,4255,0
+20250325,180400,421055657,4255,4255,4255,4255,0
+20250325,180300,421055657,4255,4255,4255,4255,0
+20250325,180200,421055657,4255,4255,4255,4255,0
+20250325,180100,421055657,4255,4255,4255,4255,0
+20250325,180000,421055657,4255,4255,4255,4255,0
+20250325,175900,421055657,4255,4255,4255,4255,0
+20250325,175800,421055657,4255,4255,4255,4255,0
+20250325,175700,421055657,4255,4255,4255,4255,0
+20250325,175600,421055657,4255,4255,4255,4255,0
+20250325,175500,421055657,4255,4255,4255,4255,0
+20250325,175400,421055657,4255,4255,4255,4255,0
+20250325,175300,421055657,4255,4255,4255,4255,0
+20250325,175200,421055657,4255,4255,4255,4255,0
+20250325,175100,421055657,4255,4255,4255,4255,0
+20250325,175000,421055657,4255,4255,4255,4255,2188
+20250325,174900,421055657,4255,4255,4255,4255,0
+20250325,174800,421055657,4255,4255,4255,4255,0
+20250325,174700,421055657,4255,4255,4255,4255,0
+20250325,174600,421055657,4255,4255,4255,4255,0
+20250325,174500,421055657,4255,4255,4255,4255,0
+20250325,174400,421055657,4255,4255,4255,4255,0
+20250325,174300,421055657,4255,4255,4255,4255,0
+20250325,174200,421055657,4255,4255,4255,4255,0
+20250325,174100,421055657,4255,4255,4255,4255,0
+20250325,174000,421055657,4255,4255,4255,4255,0
+20250325,173900,421055657,4255,4255,4255,4255,0
+20250325,173800,421055657,4255,4255,4255,4255,0
+20250325,173700,421055657,4255,4255,4255,4255,0
+20250325,173600,421055657,4255,4255,4255,4255,0
+20250325,173500,421055657,4255,4255,4255,4255,0
+20250325,173400,421055657,4255,4255,4255,4255,0
+20250325,173300,421055657,4255,4255,4255,4255,0
+20250325,173200,421055657,4255,4255,4255,4255,0
+20250325,173100,421055657,4255,4255,4255,4255,0
+20250325,173000,421055657,4255,4255,4255,4255,0
+20250325,172900,421055657,4255,4255,4255,4255,0
+20250325,172800,421055657,4255,4255,4255,4255,0
+20250325,172700,421055657,4255,4255,4255,4255,0
+20250325,172600,421055657,4255,4255,4255,4255,0
+20250325,172500,421055657,4255,4255,4255,4255,0
+20250325,172400,421055657,4255,4255,4255,4255,0
+20250325,172300,421055657,4255,4255,4255,4255,0
+20250325,172200,421055657,4255,4255,4255,4255,0
+20250325,172100,421055657,4255,4255,4255,4255,0
+20250325,172000,421055657,4255,4255,4255,4255,2188
+20250325,171900,421055657,4255,4255,4255,4255,0
+20250325,171800,421055657,4255,4255,4255,4255,0
+20250325,171700,421055657,4255,4255,4255,4255,0
+20250325,171600,421055657,4255,4255,4255,4255,0
+20250325,171500,421055657,4255,4255,4255,4255,0
+20250325,171400,421055657,4255,4255,4255,4255,0
+20250325,171300,421055657,4255,4255,4255,4255,0
+20250325,171200,421055657,4255,4255,4255,4255,0
+20250325,171100,421055657,4255,4255,4255,4255,0
+20250325,171000,421055657,4255,4255,4255,4255,0
+20250325,170900,421055657,4255,4255,4255,4255,0
+20250325,170800,421055657,4255,4255,4255,4255,0
+20250325,170700,421055657,4255,4255,4255,4255,0
+20250325,170600,421055657,4255,4255,4255,4255,0
+20250325,170500,421055657,4255,4255,4255,4255,0
+20250325,170400,421055657,4255,4255,4255,4255,0
+20250325,170300,421055657,4255,4255,4255,4255,0
+20250325,170200,421055657,4255,4255,4255,4255,0
+20250325,170100,421055657,4255,4255,4255,4255,0
+20250325,170000,421055657,4255,4255,4255,4255,0
+20250325,165900,421055657,4255,4255,4255,4255,0
+20250325,165800,421055657,4255,4255,4255,4255,0
+20250325,165700,421055657,4255,4255,4255,4255,0
+20250325,165600,421055657,4255,4255,4255,4255,0
+20250325,165500,421055657,4255,4255,4255,4255,0
+20250325,165400,421055657,4255,4255,4255,4255,0
+20250325,165300,421055657,4255,4255,4255,4255,0
+20250325,165200,421055657,4255,4255,4255,4255,0
+20250325,165100,421055657,4255,4255,4255,4255,0
+20250325,165000,421055657,4255,4255,4255,4255,2188
+20250325,164900,421055657,4255,4255,4255,4255,0
+20250325,164800,421055657,4255,4255,4255,4255,0
+20250325,164700,421055657,4255,4255,4255,4255,0
+20250325,164600,421055657,4255,4255,4255,4255,0
+20250325,164500,421055657,4255,4255,4255,4255,0
+20250325,164400,421055657,4255,4255,4255,4255,0
+20250325,164300,421055657,4255,4255,4255,4255,0
+20250325,164200,421055657,4255,4255,4255,4255,0
+20250325,164100,421055657,4255,4255,4255,4255,0
+20250325,164000,421055657,4255,4255,4255,4255,0
+20250325,163900,421055657,4255,4255,4255,4255,0
+20250325,163800,421055657,4255,4255,4255,4255,0
+20250325,163700,421055657,4255,4255,4255,4255,0
+20250325,163600,421055657,4255,4255,4255,4255,0
+20250325,163500,421055657,4255,4255,4255,4255,0
+20250325,163400,421055657,4255,4255,4255,4255,0
+20250325,163300,421055657,4255,4255,4255,4255,0
+20250325,163200,421055657,4255,4255,4255,4255,0
+20250325,163100,421055657,4255,4255,4255,4255,0
+20250325,163000,421055657,4255,4255,4255,4255,0
+20250325,162900,421055657,4255,4255,4255,4255,0
+20250325,162800,421055657,4255,4255,4255,4255,0
+20250325,162700,421055657,4255,4255,4255,4255,0
+20250325,162600,421055657,4255,4255,4255,4255,0
+20250325,162500,421055657,4255,4255,4255,4255,0
+20250325,162400,421055657,4255,4255,4255,4255,0
+20250325,162300,421055657,4255,4255,4255,4255,0
+20250325,162200,421055657,4255,4255,4255,4255,0
+20250325,162100,421055657,4255,4255,4255,4255,0
+20250325,162000,421055657,4255,4255,4255,4255,2188
+20250325,161900,421055657,4255,4255,4255,4255,0
+20250325,161800,421055657,4255,4255,4255,4255,0
+20250325,161700,421055657,4255,4255,4255,4255,0
+20250325,161600,421055657,4255,4255,4255,4255,0
+20250325,161500,421055657,4255,4255,4255,4255,0
+20250325,161400,421055657,4255,4255,4255,4255,0
+20250325,161300,421055657,4255,4255,4255,4255,0
+20250325,161200,421055657,4255,4255,4255,4255,0
+20250325,161100,421055657,4255,4255,4255,4255,0
+20250325,161000,421055657,4255,4255,4255,4255,0
+20250325,160900,421055657,4255,4255,4255,4255,0
+20250325,160800,421055657,4255,4255,4255,4255,0
+20250325,160700,421055657,4255,4255,4255,4255,0
+20250325,160600,421055657,4255,4255,4255,4255,0
+20250325,160500,421055657,4255,4255,4255,4255,0
+20250325,160400,421055657,4255,4255,4255,4255,0
+20250325,160300,421055657,4255,4255,4255,4255,0
+20250325,160200,421055657,4255,4255,4255,4255,0
+20250325,160100,421055657,4255,4255,4255,4255,0
+20250325,160000,421055657,4255,4255,4255,4255,0
+20250325,155900,421055657,4255,4255,4255,4255,0
+20250325,155800,421055657,4255,4255,4255,4255,0
+20250325,155700,421055657,4255,4255,4255,4255,0
+20250325,155600,421055657,4255,4255,4255,4255,0
+20250325,155500,421055657,4255,4255,4255,4255,0
+20250325,155400,421055657,4255,4255,4255,4255,0
+20250325,155300,421055657,4255,4255,4255,4255,0
+20250325,155200,421055657,4255,4255,4255,4255,0
+20250325,155100,421055657,4255,4255,4255,4255,0
+20250325,155000,421055657,4255,4255,4255,4255,2188
+20250325,154900,421055657,4255,4255,4255,4255,0
+20250325,154800,421055657,4255,4255,4255,4255,0
+20250325,154700,421055657,4255,4255,4255,4255,0
+20250325,154600,421055657,4255,4255,4255,4255,0
+20250325,154500,421055657,4255,4255,4255,4255,0
+20250325,154400,421055657,4255,4255,4255,4255,0
+20250325,154300,421055657,4255,4255,4255,4255,0
+20250325,154200,421055657,4255,4255,4255,4255,0
+20250325,154100,421055657,4255,4255,4255,4255,0
+20250325,154000,421055657,4255,4255,4255,4255,0
+20250325,153900,421055657,4255,4255,4255,4255,0
+20250325,153800,421055657,4255,4255,4255,4255,0
+20250325,153700,421055657,4255,4255,4255,4255,0
+20250325,153600,421055657,4255,4255,4255,4255,0
+20250325,153500,421055657,4255,4255,4255,4255,0
+20250325,153400,421055657,4255,4255,4255,4255,0
+20250325,153300,421055657,4255,4255,4255,4255,0
+20250325,153200,421055657,4255,4255,4255,4255,0
+20250325,153100,421055657,4255,4255,4255,4255,0
+20250325,153000,421055657,4255,4255,4255,4255,2188
+20250325,152900,411745717,4260,4260,4260,4260,0
+20250325,152800,411745717,4260,4260,4260,4260,0
+20250325,152700,411745717,4260,4260,4260,4260,0
+20250325,152600,411745717,4260,4260,4260,4260,0
+20250325,152500,411745717,4260,4260,4260,4260,0
+20250325,152400,411745717,4260,4260,4260,4260,0
+20250325,152300,411745717,4260,4260,4260,4260,0
+20250325,152200,411745717,4260,4260,4260,4260,0
+20250325,152100,411745717,4260,4260,4260,4260,0
+20250325,152000,411745717,4260,4260,4260,4260,0
+20250325,151900,411745717,4260,4265,4265,4260,109
+20250325,151800,411281257,4255,4270,4270,4255,968
+20250325,151700,407157977,4270,4270,4270,4270,1
+20250325,151600,407153707,4260,4260,4260,4260,0
+20250325,151500,407153707,4260,4270,4270,4260,379
+20250325,151400,405536992,4270,4270,4270,4270,100
+20250325,151300,405109992,4270,4270,4270,4270,32
+20250325,151200,404973352,4270,4270,4270,4270,1
+20250325,151100,404969082,4270,4270,4270,4270,1
+20250325,151000,404964812,4265,4265,4265,4265,0
+20250325,150900,404964812,4265,4265,4265,4265,0
+20250325,150800,404964812,4265,4270,4270,4265,289
+20250325,150700,403731307,4280,4280,4280,4280,884
+20250325,150600,399947787,4280,4280,4280,4280,0
+20250325,150500,399947787,4280,4280,4280,4280,0
+20250325,150400,399947787,4280,4280,4280,4280,0
+20250325,150300,399947787,4280,4280,4280,4280,0
+20250325,150200,399947787,4280,4280,4280,4280,0
+20250325,150100,399947787,4280,4280,4280,4280,0
+20250325,150000,399947787,4280,4280,4280,4280,0
+20250325,145900,399947787,4280,4280,4280,4280,0
+20250325,145800,399947787,4280,4285,4285,4280,250
+20250325,145700,398877132,4285,4290,4305,4285,1229
+20250325,145600,393607667,4290,4290,4290,4290,0
+20250325,145500,393607667,4290,4290,4290,4290,115
+20250325,145400,393114317,4290,4290,4290,4290,0
+20250325,145300,393114317,4290,4290,4290,4290,0
+20250325,145200,393114317,4290,4290,4290,4290,0
+20250325,145100,393114317,4290,4290,4290,4290,100
+20250325,145000,392685317,4285,4285,4285,4285,0
+20250325,144900,392685317,4285,4280,4285,4280,624
+20250325,144800,390013792,4280,4280,4280,4280,2257
+20250325,144700,380353832,4275,4275,4275,4275,37
+20250325,144600,380195657,4270,4270,4270,4270,19
+20250325,144500,380114527,4270,4270,4270,4270,220
+20250325,144400,379175127,4275,4275,4275,4275,0
+20250325,144300,379175127,4275,4275,4275,4275,0
+20250325,144200,379175127,4275,4275,4275,4275,500
+20250325,144100,377037627,4270,4275,4275,4270,175
+20250325,144000,376289852,4275,4275,4275,4275,32
+20250325,143900,376153052,4280,4280,4280,4280,0
+20250325,143800,376153052,4280,4280,4280,4280,0
+20250325,143700,376153052,4280,4280,4280,4280,1
+20250325,143600,376148772,4270,4265,4270,4265,220
+20250325,143500,375209442,4270,4270,4270,4270,0
+20250325,143400,375209442,4270,4270,4270,4270,0
+20250325,143300,375209442,4270,4270,4270,4270,10
+20250325,143200,375166742,4260,4260,4260,4260,0
+20250325,143100,375166742,4260,4260,4260,4260,144
+20250325,143000,374553302,4260,4260,4260,4260,0
+20250325,142900,374553302,4260,4260,4260,4260,33
+20250325,142800,374412722,4260,4260,4260,4260,165
+20250325,142700,373709822,4260,4260,4260,4260,0
+20250325,142600,373709822,4260,4260,4260,4260,0
+20250325,142500,373709822,4260,4260,4260,4260,0
+20250325,142400,373709822,4260,4260,4260,4260,1
+20250325,142300,373705562,4260,4260,4260,4260,0
+20250325,142200,373705562,4260,4260,4260,4260,0
+20250325,142100,373705562,4260,4260,4260,4260,0
+20250325,142000,373705562,4260,4260,4260,4260,0
+20250325,141900,373705562,4260,4260,4260,4260,0
+20250325,141800,373705562,4260,4260,4260,4260,0
+20250325,141700,373705562,4260,4260,4260,4260,100
+20250325,141600,373279562,4260,4260,4260,4260,0
+20250325,141500,373279562,4260,4260,4260,4260,1
+20250325,141400,373275302,4260,4265,4265,4260,50
+20250325,141300,373062297,4260,4260,4260,4260,120
+20250325,141200,372551097,4260,4265,4265,4260,9
+20250325,141100,372512752,4255,4255,4255,4255,0
+20250325,141000,372512752,4255,4255,4255,4255,0
+20250325,140900,372512752,4255,4255,4255,4255,0
+20250325,140800,372512752,4255,4260,4260,4255,1214
+20250325,140700,367342462,4260,4260,4260,4260,200
+20250325,140600,366490462,4265,4265,4265,4265,0
+20250325,140500,366490462,4265,4265,4265,4265,0
+20250325,140400,366490462,4265,4265,4265,4265,0
+20250325,140300,366490462,4265,4260,4265,4260,11
+20250325,140200,366443597,4255,4255,4255,4255,0
+20250325,140100,366443597,4255,4255,4255,4255,5
+20250325,140000,366422322,4255,4260,4260,4255,20
+20250325,135900,366337172,4265,4265,4265,4265,0
+20250325,135800,366337172,4265,4265,4265,4265,0
+20250325,135700,366337172,4265,4265,4265,4265,10
+20250325,135600,366294522,4255,4255,4255,4255,0
+20250325,135500,366294522,4255,4255,4255,4255,0
+20250325,135400,366294522,4255,4260,4260,4255,689
+20250325,135300,363362627,4260,4260,4260,4260,0
+20250325,135200,363362627,4260,4255,4260,4255,248
+20250325,135100,362306172,4255,4255,4255,4255,0
+20250325,135000,362306172,4255,4255,4255,4255,0
+20250325,134900,362306172,4255,4255,4255,4255,0
+20250325,134800,362306172,4255,4255,4255,4255,3
+20250325,134700,362293407,4255,4255,4255,4255,301
+20250325,134600,361012652,4255,4255,4255,4255,261
+20250325,134500,359902097,4255,4255,4255,4255,1100
+20250325,134400,355221597,4255,4255,4255,4255,0
+20250325,134300,355221597,4255,4260,4260,4255,1546
+20250325,134200,348640922,4260,4265,4265,4260,77
+20250325,134100,348312882,4265,4265,4265,4265,4
+20250325,134000,348295822,4260,4260,4260,4260,0
+20250325,133900,348295822,4260,4260,4260,4260,0
+20250325,133800,348295822,4260,4260,4260,4260,0
+20250325,133700,348295822,4260,4260,4260,4260,0
+20250325,133600,348295822,4260,4260,4260,4260,0
+20250325,133500,348295822,4260,4260,4260,4260,0
+20250325,133400,348295822,4260,4260,4260,4260,0
+20250325,133300,348295822,4260,4260,4260,4260,229
+20250325,133200,347320282,4265,4265,4265,4265,1000
+20250325,133100,343055282,4270,4270,4270,4270,0
+20250325,133000,343055282,4270,4270,4270,4270,116
+20250325,132900,342559962,4260,4260,4260,4260,0
+20250325,132800,342559962,4260,4260,4260,4260,0
+20250325,132700,342559962,4260,4260,4260,4260,0
+20250325,132600,342559962,4260,4260,4260,4260,0
+20250325,132500,342559962,4260,4260,4260,4255,1715
+20250325,132400,335258952,4260,4280,4285,4260,8025
+20250325,132300,300986212,4280,4280,4280,4280,5
+20250325,132200,300964812,4295,4295,4295,4295,0
+20250325,132100,300964812,4295,4295,4295,4295,0
+20250325,132000,300964812,4295,4295,4295,4295,0
+20250325,131900,300964812,4295,4280,4295,4275,117
+20250325,131800,300464292,4280,4280,4280,4280,0
+20250325,131700,300464292,4280,4280,4280,4280,1808
+20250325,131600,292726052,4285,4280,4285,4280,110
+20250325,131500,292255202,4280,4285,4285,4280,1831
+20250325,131400,284412147,4295,4290,4295,4290,2
+20250325,131300,284403562,4285,4290,4290,4285,1097
+20250325,131200,279701657,4305,4305,4305,4305,0
+20250325,131100,279701657,4305,4305,4305,4305,0
+20250325,131000,279701657,4305,4305,4305,4305,0
+20250325,130900,279701657,4305,4305,4305,4305,24
+20250325,130800,279598337,4305,4305,4305,4305,0
+20250325,130700,279598337,4305,4305,4305,4305,0
+20250325,130600,279598337,4305,4305,4305,4305,0
+20250325,130500,279598337,4305,4305,4305,4305,0
+20250325,130400,279598337,4305,4305,4305,4305,0
+20250325,130300,279598337,4305,4305,4305,4305,0
+20250325,130200,279598337,4305,4305,4305,4305,0
+20250325,130100,279598337,4305,4305,4305,4305,0
+20250325,130000,279598337,4305,4305,4305,4305,0
+20250325,125900,279598337,4305,4305,4305,4305,0
+20250325,125800,279598337,4305,4305,4305,4305,0
+20250325,125700,279598337,4305,4305,4305,4305,0
+20250325,125600,279598337,4305,4305,4305,4305,0
+20250325,125500,279598337,4305,4305,4305,4305,0
+20250325,125400,279598337,4305,4305,4305,4305,0
+20250325,125300,279598337,4305,4305,4305,4305,0
+20250325,125200,279598337,4305,4305,4305,4305,0
+20250325,125100,279598337,4305,4305,4305,4305,0
+20250325,125000,279598337,4305,4305,4305,4305,0
+20250325,124900,279598337,4305,4305,4305,4305,0
+20250325,124800,279598337,4305,4305,4305,4305,0
+20250325,124700,279598337,4305,4305,4305,4305,0
+20250325,124600,279598337,4305,4305,4305,4305,0
+20250325,124500,279598337,4305,4305,4305,4305,0
+20250325,124400,279598337,4305,4305,4305,4305,0
+20250325,124300,279598337,4305,4305,4305,4305,0
+20250325,124200,279598337,4305,4305,4305,4305,5
+20250325,124100,279576812,4305,4305,4305,4305,0
+20250325,124000,279576812,4305,4305,4305,4305,0
+20250325,123900,279576812,4305,4305,4305,4305,4
+20250325,123800,279559592,4290,4290,4290,4290,7
+20250325,123700,279529562,4285,4285,4285,4285,0
+20250325,123600,279529562,4285,4285,4285,4285,0
+20250325,123500,279529562,4285,4285,4285,4285,0
+20250325,123400,279529562,4285,4285,4285,4285,0
+20250325,123300,279529562,4285,4285,4285,4285,0
+20250325,123200,279529562,4285,4285,4285,4285,200
+20250325,123100,278672562,4285,4285,4285,4285,0
+20250325,123000,278672562,4285,4285,4285,4285,0
+20250325,122900,278672562,4285,4285,4285,4285,3
+20250325,122800,278659707,4285,4285,4285,4285,0
+20250325,122700,278659707,4285,4285,4285,4285,0
+20250325,122600,278659707,4285,4300,4300,4285,4000
+20250325,122500,261514022,4305,4305,4305,4305,0
+20250325,122400,261514022,4305,4305,4305,4305,0
+20250325,122300,261514022,4305,4305,4305,4305,0
+20250325,122200,261514022,4305,4305,4305,4305,16
+20250325,122100,261445142,4310,4310,4310,4310,0
+20250325,122000,261445142,4310,4310,4310,4310,2
+20250325,121900,261436522,4290,4290,4290,4290,37
+20250325,121800,261277792,4310,4310,4310,4310,25
+20250325,121700,261170042,4310,4310,4310,4310,0
+20250325,121600,261170042,4310,4310,4310,4310,0
+20250325,121500,261170042,4310,4305,4310,4305,144
+20250325,121400,260549462,4305,4305,4305,4305,0
+20250325,121300,260549462,4305,4305,4305,4305,0
+20250325,121200,260549462,4305,4305,4305,4305,0
+20250325,121100,260549462,4305,4305,4305,4305,68
+20250325,121000,260256722,4305,4305,4305,4305,0
+20250325,120900,260256722,4305,4305,4305,4305,23
+20250325,120800,260157707,4290,4290,4290,4290,0
+20250325,120700,260157707,4290,4290,4290,4290,0
+20250325,120600,260157707,4290,4300,4300,4290,253
+20250325,120500,259071477,4305,4305,4305,4305,0
+20250325,120400,259071477,4305,4305,4305,4305,0
+20250325,120300,259071477,4305,4305,4305,4305,0
+20250325,120200,259071477,4305,4300,4305,4300,2
+20250325,120100,259062872,4295,4295,4295,4295,0
+20250325,120000,259062872,4295,4295,4295,4295,0
+20250325,115900,259062872,4295,4295,4295,4295,0
+20250325,115800,259062872,4295,4295,4295,4295,0
+20250325,115700,259062872,4295,4295,4295,4295,5
+20250325,115600,259041397,4300,4300,4300,4300,0
+20250325,115500,259041397,4300,4300,4300,4300,0
+20250325,115400,259041397,4300,4300,4300,4300,0
+20250325,115300,259041397,4300,4300,4300,4300,0
+20250325,115200,259041397,4300,4300,4300,4300,548
+20250325,115100,256684997,4300,4300,4300,4300,0
+20250325,115000,256684997,4300,4300,4300,4300,200
+20250325,114900,255824997,4300,4300,4300,4300,0
+20250325,114800,255824997,4300,4300,4300,4300,150
+20250325,114700,255179997,4300,4300,4300,4300,0
+20250325,114600,255179997,4300,4300,4300,4300,124
+20250325,114500,254646797,4320,4320,4320,4320,290
+20250325,114400,253393997,4320,4320,4320,4320,0
+20250325,114300,253393997,4320,4320,4320,4320,32
+20250325,114200,253255757,4310,4310,4310,4310,15
+20250325,114100,253191107,4317,4300,4317,4300,532
+20250325,114000,250895745,4310,4310,4310,4310,0
+20250325,113900,250895745,4310,4310,4310,4310,0
+20250325,113800,250895745,4310,4285,4310,4285,809
+20250325,113700,247411455,4285,4290,4290,4285,93
+20250325,113600,247012945,4285,4285,4285,4285,0
+20250325,113500,247012945,4285,4285,4285,4285,0
+20250325,113400,247012945,4285,4285,4285,4285,0
+20250325,113300,247012945,4285,4285,4285,4285,0
+20250325,113200,247012945,4285,4285,4285,4285,0
+20250325,113100,247012945,4285,4285,4285,4285,80
+20250325,113000,246670145,4285,4285,4285,4285,0
+20250325,112900,246670145,4285,4285,4285,4285,0
+20250325,112800,246670145,4285,4290,4290,4285,550
+20250325,112700,244313145,4290,4290,4290,4290,0
+20250325,112600,244313145,4290,4290,4290,4290,0
+20250325,112500,244313145,4290,4290,4290,4290,180
+20250325,112400,243540945,4285,4285,4285,4285,9
+20250325,112300,243502380,4280,4280,4280,4280,50
+20250325,112200,243288380,4280,4290,4290,4280,1816
+20250325,112100,235512440,4295,4295,4295,4295,0
+20250325,112000,235512440,4295,4295,4295,4295,1055
+20250325,111900,230981215,4300,4300,4300,4300,196
+20250325,111800,230138415,4300,4300,4300,4300,0
+20250325,111700,230138415,4300,4295,4320,4295,378
+20250325,111600,228513735,4300,4300,4300,4300,0
+20250325,111500,228513735,4300,4300,4300,4300,0
+20250325,111400,228513735,4300,4300,4300,4300,6
+20250325,111300,228487935,4300,4300,4300,4300,0
+20250325,111200,228487935,4300,4300,4300,4300,0
+20250325,111100,228487935,4300,4300,4300,4300,1529
+20250325,111000,221913235,4325,4305,4325,4305,98
+20250325,110900,221491325,4305,4305,4305,4305,1049
+20250325,110800,216975380,4305,4310,4310,4305,1552
+20250325,110700,210288805,4330,4330,4330,4330,0
+20250325,110600,210288805,4330,4330,4330,4330,0
+20250325,110500,210288805,4330,4330,4330,4330,0
+20250325,110400,210288805,4330,4330,4330,4330,1
+20250325,110300,210284475,4310,4310,4310,4310,0
+20250325,110200,210284475,4310,4310,4310,4310,912
+20250325,110100,206353755,4310,4310,4310,4310,0
+20250325,110000,206353755,4310,4315,4315,4310,999
+20250325,105900,202047265,4320,4325,4325,4320,351
+20250325,105800,200530645,4330,4330,4330,4330,0
+20250325,105700,200530645,4330,4330,4330,4330,0
+20250325,105600,200530645,4330,4330,4330,4330,0
+20250325,105500,200530645,4330,4330,4330,4330,100
+20250325,105400,200097645,4330,4330,4330,4330,201
+20250325,105300,199227315,4325,4335,4335,4325,501
+20250325,105200,197058870,4335,4335,4335,4335,0
+20250325,105100,197058870,4335,4335,4335,4335,0
+20250325,105000,197058870,4335,4335,4335,4335,0
+20250325,104900,197058870,4335,4335,4335,4335,0
+20250325,104800,197058870,4335,4335,4335,4335,0
+20250325,104700,197058870,4335,4335,4335,4335,0
+20250325,104600,197058870,4335,4335,4335,4335,0
+20250325,104500,197058870,4335,4335,4335,4335,0
+20250325,104400,197058870,4335,4335,4335,4335,10
+20250325,104300,197015520,4330,4330,4330,4330,0
+20250325,104200,197015520,4330,4330,4330,4330,0
+20250325,104100,197015520,4330,4335,4335,4330,250
+20250325,104000,195933005,4330,4330,4330,4330,68
+20250325,103900,195638565,4335,4335,4335,4335,5
+20250325,103800,195616890,4335,4335,4335,4335,312
+20250325,103700,194264370,4335,4335,4335,4335,255
+20250325,103600,193158945,4335,4340,4340,4335,883
+20250325,103500,189329520,4350,4350,4350,4350,0
+20250325,103400,189329520,4350,4350,4350,4350,68
+20250325,103300,189033720,4350,4350,4350,4350,0
+20250325,103200,189033720,4350,4350,4350,4350,0
+20250325,103100,189033720,4350,4350,4350,4350,0
+20250325,103000,189033720,4350,4350,4350,4350,0
+20250325,102900,189033720,4350,4350,4350,4350,0
+20250325,102800,189033720,4350,4350,4350,4350,0
+20250325,102700,189033720,4350,4350,4350,4350,0
+20250325,102600,189033720,4350,4350,4350,4350,0
+20250325,102500,189033720,4350,4350,4350,4350,0
+20250325,102400,189033720,4350,4350,4350,4350,0
+20250325,102300,189033720,4350,4340,4350,4340,169
+20250325,102200,188299570,4350,4350,4350,4350,0
+20250325,102100,188299570,4350,4350,4350,4350,1
+20250325,102000,188295220,4345,4345,4345,4345,980
+20250325,101900,184037120,4350,4350,4350,4350,10
+20250325,101800,183993620,4350,4350,4350,4350,0
+20250325,101700,183993620,4350,4365,4365,4350,250
+20250325,101600,182903120,4335,4335,4335,4335,0
+20250325,101500,182903120,4335,4335,4335,4335,0
+20250325,101400,182903120,4335,4335,4335,4335,0
+20250325,101300,182903120,4335,4330,4340,4320,7899
+20250325,101200,148756485,4335,4350,4350,4330,14630
+20250325,101100,85274665,4355,4355,4355,4355,0
+20250325,101000,85274665,4355,4355,4355,4355,0
+20250325,100900,85274665,4355,4355,4355,4355,0
+20250325,100800,85274665,4355,4355,4355,4355,0
+20250325,100700,85274665,4355,4355,4355,4355,0
+20250325,100600,85274665,4355,4355,4355,4355,0
+20250325,100500,85274665,4355,4355,4355,4355,114
+20250325,100400,84778195,4360,4360,4360,4360,114
+20250325,100300,84281155,4365,4365,4365,4365,0
+20250325,100200,84281155,4365,4365,4365,4365,0
+20250325,100100,84281155,4365,4365,4365,4365,0
+20250325,100000,84281155,4365,4365,4365,4365,170
+20250325,095900,83539105,4385,4385,4385,4385,0
+20250325,095800,83539105,4385,4385,4385,4385,10
+20250325,095700,83495255,4365,4365,4365,4365,0
+20250325,095600,83495255,4365,4365,4365,4365,0
+20250325,095500,83495255,4365,4365,4365,4365,0
+20250325,095400,83495255,4365,4365,4365,4365,1
+20250325,095300,83490890,4390,4390,4400,4390,1243
+20250325,095200,78029305,4385,4385,4385,4385,114
+20250325,095100,77529415,4355,4355,4355,4355,7
+20250325,095000,77498930,4355,4355,4355,4355,12
+20250325,094900,77446670,4355,4355,4355,4355,0
+20250325,094800,77446670,4355,4355,4355,4355,14
+20250325,094700,77385700,4375,4375,4375,4375,112
+20250325,094600,76895700,4375,4370,4380,4370,4497
+20250325,094500,57217395,4375,4375,4375,4375,0
+20250325,094400,57217395,4375,4375,4375,4375,0
+20250325,094300,57217395,4375,4375,4375,4375,0
+20250325,094200,57217395,4375,4375,4375,4375,1
+20250325,094100,57213020,4340,4340,4340,4340,94
+20250325,094000,56805060,4375,4375,4375,4375,50
+20250325,093900,56586310,4375,4360,4375,4360,161
+20250325,093800,55884335,4345,4345,4345,4345,380
+20250325,093700,54233235,4345,4360,4375,4340,313
+20250325,093600,52871435,4340,4340,4340,4340,1888
+20250325,093500,44677515,4335,4335,4335,4335,0
+20250325,093400,44677515,4335,4335,4335,4335,0
+20250325,093300,44677515,4335,4335,4335,4335,200
+20250325,093200,43810515,4335,4335,4335,4335,19
+20250325,093100,43728150,4355,4355,4355,4355,400
+20250325,093000,41986150,4340,4355,4355,4340,108
+20250325,092900,41516685,4320,4320,4320,4320,0
+20250325,092800,41516685,4320,4335,4340,4320,243
+20250325,092700,40464320,4340,4360,4360,4340,413
+20250325,092600,38667900,4360,4350,4360,4345,1086
+20250325,092500,33944405,4350,4350,4350,4350,0
+20250325,092400,33944405,4350,4350,4350,4350,1
+20250325,092300,33940055,4345,4345,4345,4345,0
+20250325,092200,33940055,4345,4345,4345,4345,0
+20250325,092100,33940055,4345,4345,4345,4345,273
+20250325,092000,32753870,4345,4345,4345,4345,0
+20250325,091900,32753870,4345,4345,4345,4345,0
+20250325,091800,32753870,4345,4345,4345,4345,100
+20250325,091700,32319370,4340,4350,4350,4340,518
+20250325,091600,30066080,4350,4340,4350,4340,908
+20250325,091500,26125350,4345,4345,4345,4345,0
+20250325,091400,26125350,4345,4350,4350,4345,549
+20250325,091300,23737535,4350,4360,4360,4350,1000
+20250325,091200,19381725,4355,4355,4355,4355,175
+20250325,091100,18619600,4355,4375,4380,4355,204
+20250325,091000,17730570,4380,4380,4380,4380,1447
+20250325,090900,11392710,4390,4370,4390,4370,18
+20250325,090800,11314010,4370,4370,4370,4370,360
+20250325,090700,9740810,4375,4380,4380,4375,656
+20250325,090600,6870260,4395,4385,4395,4385,70
+20250325,090500,6562710,4400,4400,4400,4400,1
+20250325,090400,6558310,4385,4375,4400,4375,353
+20250325,090300,5007675,4375,4395,4395,4375,114
+20250325,090200,4506925,4365,4365,4365,4365,6
+20250325,090100,4480735,4405,4360,4405,4360,129
+20250325,090000,3918205,4400,4355,4400,4350,750

007820/min/candle-20250326.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185000,159561020,4285,4285,4285,4285,634
+20250326,184900,159561020,4285,4285,4285,4285,0
+20250326,184800,159561020,4285,4285,4285,4285,0
+20250326,184700,159561020,4285,4285,4285,4285,0
+20250326,184600,159561020,4285,4285,4285,4285,0
+20250326,184500,159561020,4285,4285,4285,4285,0
+20250326,184400,159561020,4285,4285,4285,4285,0
+20250326,184300,159561020,4285,4285,4285,4285,0
+20250326,184200,159561020,4285,4285,4285,4285,0
+20250326,184100,159561020,4285,4285,4285,4285,0
+20250326,184000,159561020,4285,4285,4285,4285,0
+20250326,183900,159561020,4285,4285,4285,4285,0
+20250326,183800,159561020,4285,4285,4285,4285,0
+20250326,183700,159561020,4285,4285,4285,4285,0
+20250326,183600,159561020,4285,4285,4285,4285,0
+20250326,183500,159561020,4285,4285,4285,4285,0
+20250326,183400,159561020,4285,4285,4285,4285,0
+20250326,183300,159561020,4285,4285,4285,4285,0
+20250326,183200,159561020,4285,4285,4285,4285,0
+20250326,183100,159561020,4285,4285,4285,4285,0
+20250326,183000,159561020,4285,4285,4285,4285,0
+20250326,182900,159561020,4285,4285,4285,4285,0
+20250326,182800,159561020,4285,4285,4285,4285,0
+20250326,182700,159561020,4285,4285,4285,4285,0
+20250326,182600,159561020,4285,4285,4285,4285,0
+20250326,182500,159561020,4285,4285,4285,4285,0
+20250326,182400,159561020,4285,4285,4285,4285,0
+20250326,182300,159561020,4285,4285,4285,4285,0
+20250326,182200,159561020,4285,4285,4285,4285,0
+20250326,182100,159561020,4285,4285,4285,4285,0
+20250326,182000,159561020,4285,4285,4285,4285,634
+20250326,181900,159561020,4285,4285,4285,4285,0
+20250326,181800,159561020,4285,4285,4285,4285,0
+20250326,181700,159561020,4285,4285,4285,4285,0
+20250326,181600,159561020,4285,4285,4285,4285,0
+20250326,181500,159561020,4285,4285,4285,4285,0
+20250326,181400,159561020,4285,4285,4285,4285,0
+20250326,181300,159561020,4285,4285,4285,4285,0
+20250326,181200,159561020,4285,4285,4285,4285,0
+20250326,181100,159561020,4285,4285,4285,4285,0
+20250326,181000,159561020,4285,4285,4285,4285,0
+20250326,180900,159561020,4285,4285,4285,4285,0
+20250326,180800,159561020,4285,4285,4285,4285,0
+20250326,180700,159561020,4285,4285,4285,4285,0
+20250326,180600,159561020,4285,4285,4285,4285,0
+20250326,180500,159561020,4285,4285,4285,4285,0
+20250326,180400,159561020,4285,4285,4285,4285,0
+20250326,180300,159561020,4285,4285,4285,4285,0
+20250326,180200,159561020,4285,4285,4285,4285,0
+20250326,180100,159561020,4285,4285,4285,4285,0
+20250326,180000,159561020,4285,4285,4285,4285,0
+20250326,175900,159561020,4285,4285,4285,4285,0
+20250326,175800,159561020,4285,4285,4285,4285,0
+20250326,175700,159561020,4285,4285,4285,4285,0
+20250326,175600,159561020,4285,4285,4285,4285,0
+20250326,175500,159561020,4285,4285,4285,4285,0
+20250326,175400,159561020,4285,4285,4285,4285,0
+20250326,175300,159561020,4285,4285,4285,4285,0
+20250326,175200,159561020,4285,4285,4285,4285,0
+20250326,175100,159561020,4285,4285,4285,4285,0
+20250326,175000,159561020,4285,4285,4285,4285,634
+20250326,174900,159561020,4285,4285,4285,4285,0
+20250326,174800,159561020,4285,4285,4285,4285,0
+20250326,174700,159561020,4285,4285,4285,4285,0
+20250326,174600,159561020,4285,4285,4285,4285,0
+20250326,174500,159561020,4285,4285,4285,4285,0
+20250326,174400,159561020,4285,4285,4285,4285,0
+20250326,174300,159561020,4285,4285,4285,4285,0
+20250326,174200,159561020,4285,4285,4285,4285,0
+20250326,174100,159561020,4285,4285,4285,4285,0
+20250326,174000,159561020,4285,4285,4285,4285,0
+20250326,173900,159561020,4285,4285,4285,4285,0
+20250326,173800,159561020,4285,4285,4285,4285,0
+20250326,173700,159561020,4285,4285,4285,4285,0
+20250326,173600,159561020,4285,4285,4285,4285,0
+20250326,173500,159561020,4285,4285,4285,4285,0
+20250326,173400,159561020,4285,4285,4285,4285,0
+20250326,173300,159561020,4285,4285,4285,4285,0
+20250326,173200,159561020,4285,4285,4285,4285,0
+20250326,173100,159561020,4285,4285,4285,4285,0
+20250326,173000,159561020,4285,4285,4285,4285,0
+20250326,172900,159561020,4285,4285,4285,4285,0
+20250326,172800,159561020,4285,4285,4285,4285,0
+20250326,172700,159561020,4285,4285,4285,4285,0
+20250326,172600,159561020,4285,4285,4285,4285,0
+20250326,172500,159561020,4285,4285,4285,4285,0
+20250326,172400,159561020,4285,4285,4285,4285,0
+20250326,172300,159561020,4285,4285,4285,4285,0
+20250326,172200,159561020,4285,4285,4285,4285,0
+20250326,172100,159561020,4285,4285,4285,4285,0
+20250326,172000,159561020,4285,4285,4285,4285,634
+20250326,171900,159561020,4285,4285,4285,4285,0
+20250326,171800,159561020,4285,4285,4285,4285,0
+20250326,171700,159561020,4285,4285,4285,4285,0
+20250326,171600,159561020,4285,4285,4285,4285,0
+20250326,171500,159561020,4285,4285,4285,4285,0
+20250326,171400,159561020,4285,4285,4285,4285,0
+20250326,171300,159561020,4285,4285,4285,4285,0
+20250326,171200,159561020,4285,4285,4285,4285,0
+20250326,171100,159561020,4285,4285,4285,4285,0
+20250326,171000,159561020,4285,4285,4285,4285,0
+20250326,170900,159561020,4285,4285,4285,4285,0
+20250326,170800,159561020,4285,4285,4285,4285,0
+20250326,170700,159561020,4285,4285,4285,4285,0
+20250326,170600,159561020,4285,4285,4285,4285,0
+20250326,170500,159561020,4285,4285,4285,4285,0
+20250326,170400,159561020,4285,4285,4285,4285,0
+20250326,170300,159561020,4285,4285,4285,4285,0
+20250326,170200,159561020,4285,4285,4285,4285,0
+20250326,170100,159561020,4285,4285,4285,4285,0
+20250326,170000,159561020,4285,4285,4285,4285,0
+20250326,165900,159561020,4285,4285,4285,4285,0
+20250326,165800,159561020,4285,4285,4285,4285,0
+20250326,165700,159561020,4285,4285,4285,4285,0
+20250326,165600,159561020,4285,4285,4285,4285,0
+20250326,165500,159561020,4285,4285,4285,4285,0
+20250326,165400,159561020,4285,4285,4285,4285,0
+20250326,165300,159561020,4285,4285,4285,4285,0
+20250326,165200,159561020,4285,4285,4285,4285,0
+20250326,165100,159561020,4285,4285,4285,4285,0
+20250326,165000,159561020,4285,4285,4285,4285,634
+20250326,164900,159561020,4285,4285,4285,4285,0
+20250326,164800,159561020,4285,4285,4285,4285,0
+20250326,164700,159561020,4285,4285,4285,4285,0
+20250326,164600,159561020,4285,4285,4285,4285,0
+20250326,164500,159561020,4285,4285,4285,4285,0
+20250326,164400,159561020,4285,4285,4285,4285,0
+20250326,164300,159561020,4285,4285,4285,4285,0
+20250326,164200,159561020,4285,4285,4285,4285,0
+20250326,164100,159561020,4285,4285,4285,4285,0
+20250326,164000,159561020,4285,4285,4285,4285,0
+20250326,163900,159561020,4285,4285,4285,4285,0
+20250326,163800,159561020,4285,4285,4285,4285,0
+20250326,163700,159561020,4285,4285,4285,4285,0
+20250326,163600,159561020,4285,4285,4285,4285,0
+20250326,163500,159561020,4285,4285,4285,4285,0
+20250326,163400,159561020,4285,4285,4285,4285,0
+20250326,163300,159561020,4285,4285,4285,4285,0
+20250326,163200,159561020,4285,4285,4285,4285,0
+20250326,163100,159561020,4285,4285,4285,4285,0
+20250326,163000,159561020,4285,4285,4285,4285,0
+20250326,162900,159561020,4285,4285,4285,4285,0
+20250326,162800,159561020,4285,4285,4285,4285,0
+20250326,162700,159561020,4285,4285,4285,4285,0
+20250326,162600,159561020,4285,4285,4285,4285,0
+20250326,162500,159561020,4285,4285,4285,4285,0
+20250326,162400,159561020,4285,4285,4285,4285,0
+20250326,162300,159561020,4285,4285,4285,4285,0
+20250326,162200,159561020,4285,4285,4285,4285,0
+20250326,162100,159561020,4285,4285,4285,4285,0
+20250326,162000,159561020,4285,4285,4285,4285,634
+20250326,161900,159561020,4285,4285,4285,4285,0
+20250326,161800,159561020,4285,4285,4285,4285,0
+20250326,161700,159561020,4285,4285,4285,4285,0
+20250326,161600,159561020,4285,4285,4285,4285,0
+20250326,161500,159561020,4285,4285,4285,4285,0
+20250326,161400,159561020,4285,4285,4285,4285,0
+20250326,161300,159561020,4285,4285,4285,4285,0
+20250326,161200,159561020,4285,4285,4285,4285,0
+20250326,161100,159561020,4285,4285,4285,4285,0
+20250326,161000,159561020,4285,4285,4285,4285,0
+20250326,160900,159561020,4285,4285,4285,4285,0
+20250326,160800,159561020,4285,4285,4285,4285,0
+20250326,160700,159561020,4285,4285,4285,4285,0
+20250326,160600,159561020,4285,4285,4285,4285,0
+20250326,160500,159561020,4285,4285,4285,4285,0
+20250326,160400,159561020,4285,4285,4285,4285,0
+20250326,160300,159561020,4285,4285,4285,4285,0
+20250326,160200,159561020,4285,4285,4285,4285,0
+20250326,160100,159561020,4285,4285,4285,4285,0
+20250326,160000,159561020,4285,4285,4285,4285,0
+20250326,155900,159561020,4285,4285,4285,4285,0
+20250326,155800,159561020,4285,4285,4285,4285,0
+20250326,155700,159561020,4285,4285,4285,4285,0
+20250326,155600,159561020,4285,4285,4285,4285,0
+20250326,155500,159561020,4285,4285,4285,4285,0
+20250326,155400,159561020,4285,4285,4285,4285,0
+20250326,155300,159561020,4285,4285,4285,4285,0
+20250326,155200,159561020,4285,4285,4285,4285,0
+20250326,155100,159561020,4285,4285,4285,4285,0
+20250326,155000,159561020,4285,4285,4285,4285,634
+20250326,154900,159561020,4285,4285,4285,4285,0
+20250326,154800,159561020,4285,4285,4285,4285,0
+20250326,154700,159561020,4285,4285,4285,4285,0
+20250326,154600,159561020,4285,4285,4285,4285,0
+20250326,154500,159561020,4285,4285,4285,4285,0
+20250326,154400,159561020,4285,4285,4285,4285,0
+20250326,154300,159561020,4285,4285,4285,4285,0
+20250326,154200,159561020,4285,4285,4285,4285,0
+20250326,154100,159561020,4285,4285,4285,4285,0
+20250326,154000,159561020,4285,4285,4285,4285,0
+20250326,153900,159561020,4285,4285,4285,4285,0
+20250326,153800,159561020,4285,4285,4285,4285,0
+20250326,153700,159561020,4285,4285,4285,4285,0
+20250326,153600,159561020,4285,4285,4285,4285,0
+20250326,153500,159561020,4285,4285,4285,4285,0
+20250326,153400,159561020,4285,4285,4285,4285,0
+20250326,153300,159561020,4285,4285,4285,4285,0
+20250326,153200,159561020,4285,4285,4285,4285,0
+20250326,153100,159561020,4285,4285,4285,4285,0
+20250326,153000,159561020,4285,4285,4285,4285,634
+20250326,152900,156844330,4300,4300,4300,4300,0
+20250326,152800,156844330,4300,4300,4300,4300,0
+20250326,152700,156844330,4300,4300,4300,4300,0
+20250326,152600,156844330,4300,4300,4300,4300,0
+20250326,152500,156844330,4300,4300,4300,4300,0
+20250326,152400,156844330,4300,4300,4300,4300,0
+20250326,152300,156844330,4300,4300,4300,4300,0
+20250326,152200,156844330,4300,4300,4300,4300,0
+20250326,152100,156844330,4300,4300,4300,4300,0
+20250326,152000,156844330,4300,4300,4300,4300,0
+20250326,151900,156844330,4300,4285,4300,4285,245
+20250326,151800,155794205,4290,4300,4300,4290,11
+20250326,151700,155746950,4305,4305,4305,4305,31
+20250326,151600,155613495,4310,4310,4310,4310,0
+20250326,151500,155613495,4310,4315,4315,4310,33
+20250326,151400,155471250,4310,4295,4310,4295,2026
+20250326,151300,146751960,4295,4295,4295,4295,32
+20250326,151200,146614520,4300,4300,4300,4300,68
+20250326,151100,146322120,4300,4295,4300,4295,558
+20250326,151000,143922925,4295,4285,4295,4285,922
+20250326,150900,139965170,4285,4285,4285,4285,0
+20250326,150800,139965170,4285,4270,4285,4270,1437
+20250326,150700,133809610,4260,4260,4260,4260,1
+20250326,150600,133805350,4260,4260,4260,4260,130
+20250326,150500,133251550,4260,4260,4260,4260,75
+20250326,150400,132932050,4260,4260,4260,4260,0
+20250326,150300,132932050,4260,4260,4260,4260,0
+20250326,150200,132932050,4260,4260,4260,4260,0
+20250326,150100,132932050,4260,4260,4260,4260,140
+20250326,150000,132335650,4260,4260,4260,4260,0
+20250326,145900,132335650,4260,4260,4260,4260,0
+20250326,145800,132335650,4260,4260,4260,4260,0
+20250326,145700,132335650,4260,4260,4260,4260,75
+20250326,145600,132016150,4255,4255,4255,4255,0
+20250326,145500,132016150,4255,4255,4255,4255,0
+20250326,145400,132016150,4255,4255,4255,4255,0
+20250326,145300,132016150,4255,4255,4255,4255,0
+20250326,145200,132016150,4255,4255,4255,4255,0
+20250326,145100,132016150,4255,4255,4255,4255,0
+20250326,145000,132016150,4255,4255,4255,4255,0
+20250326,144900,132016150,4255,4255,4255,4255,0
+20250326,144800,132016150,4255,4255,4255,4255,140
+20250326,144700,131420450,4255,4255,4255,4255,249
+20250326,144600,130360955,4260,4260,4260,4260,14
+20250326,144500,130301315,4260,4260,4260,4260,0
+20250326,144400,130301315,4260,4255,4260,4255,702
+20250326,144300,127313135,4260,4260,4260,4260,150
+20250326,144200,126674135,4265,4265,4265,4265,0
+20250326,144100,126674135,4265,4265,4265,4265,72
+20250326,144000,126367055,4255,4255,4255,4255,0
+20250326,143900,126367055,4255,4255,4255,4255,1
+20250326,143800,126362800,4260,4260,4260,4260,2888
+20250326,143700,114059920,4265,4265,4265,4265,0
+20250326,143600,114059920,4265,4265,4265,4265,0
+20250326,143500,114059920,4265,4265,4265,4265,0
+20250326,143400,114059920,4265,4265,4265,4265,31
+20250326,143300,113927705,4265,4265,4265,4265,0
+20250326,143200,113927705,4265,4265,4265,4265,2
+20250326,143100,113919175,4270,4270,4270,4270,100
+20250326,143000,113492175,4270,4285,4285,4270,30
+20250326,142900,113364060,4275,4275,4275,4275,0
+20250326,142800,113364060,4275,4275,4275,4275,0
+20250326,142700,113364060,4275,4275,4275,4275,0
+20250326,142600,113364060,4275,4275,4275,4275,21
+20250326,142500,113274285,4275,4275,4275,4275,62
+20250326,142400,113009235,4275,4275,4275,4275,0
+20250326,142300,113009235,4275,4275,4275,4275,0
+20250326,142200,113009235,4275,4275,4275,4275,0
+20250326,142100,113009235,4275,4275,4275,4275,0
+20250326,142000,113009235,4275,4275,4275,4275,0
+20250326,141900,113009235,4275,4275,4275,4275,0
+20250326,141800,113009235,4275,4280,4280,4275,159
+20250326,141700,112329165,4285,4285,4285,4285,0
+20250326,141600,112329165,4285,4285,4285,4285,0
+20250326,141500,112329165,4285,4280,4285,4280,84
+20250326,141400,111969355,4285,4285,4285,4285,0
+20250326,141300,111969355,4285,4285,4285,4285,0
+20250326,141200,111969355,4285,4285,4285,4285,38
+20250326,141100,111806525,4275,4275,4275,4275,0
+20250326,141000,111806525,4275,4275,4275,4275,0
+20250326,140900,111806525,4275,4275,4275,4275,0
+20250326,140800,111806525,4275,4275,4275,4275,50
+20250326,140700,111592775,4285,4285,4285,4285,151
+20250326,140600,110945740,4275,4275,4275,4275,0
+20250326,140500,110945740,4275,4275,4275,4275,0
+20250326,140400,110945740,4275,4275,4275,4275,0
+20250326,140300,110945740,4275,4280,4280,4275,101
+20250326,140200,110513905,4280,4280,4280,4280,31
+20250326,140100,110381225,4280,4280,4280,4280,35
+20250326,140000,110231425,4280,4280,4280,4280,180
+20250326,135900,109461025,4280,4280,4280,4280,0
+20250326,135800,109461025,4280,4280,4280,4280,0
+20250326,135700,109461025,4280,4280,4280,4280,0
+20250326,135600,109461025,4280,4280,4280,4280,0
+20250326,135500,109461025,4280,4280,4280,4280,0
+20250326,135400,109461025,4280,4280,4280,4280,0
+20250326,135300,109461025,4280,4280,4280,4280,0
+20250326,135200,109461025,4280,4280,4280,4280,0
+20250326,135100,109461025,4280,4280,4280,4280,0
+20250326,135000,109461025,4280,4280,4280,4280,3
+20250326,134900,109448185,4280,4280,4280,4280,297
+20250326,134800,108177025,4275,4275,4275,4275,0
+20250326,134700,108177025,4275,4275,4275,4275,3
+20250326,134600,108164200,4270,4270,4270,4270,80
+20250326,134500,107822600,4270,4270,4270,4270,0
+20250326,134400,107822600,4270,4270,4270,4270,0
+20250326,134300,107822600,4270,4270,4270,4270,0
+20250326,134200,107822600,4270,4270,4270,4270,0
+20250326,134100,107822600,4270,4270,4270,4270,1
+20250326,134000,107818330,4270,4270,4270,4270,0
+20250326,133900,107818330,4270,4270,4270,4270,791
+20250326,133800,104440760,4275,4275,4275,4275,0
+20250326,133700,104440760,4275,4275,4275,4275,0
+20250326,133600,104440760,4275,4275,4275,4275,0
+20250326,133500,104440760,4275,4275,4275,4275,0
+20250326,133400,104440760,4275,4275,4275,4275,0
+20250326,133300,104440760,4275,4275,4275,4275,33
+20250326,133200,104299685,4275,4275,4275,4275,22
+20250326,133100,104205635,4280,4280,4280,4280,0
+20250326,133000,104205635,4280,4280,4280,4280,0
+20250326,132900,104205635,4280,4280,4280,4280,0
+20250326,132800,104205635,4280,4280,4280,4280,10
+20250326,132700,104162835,4275,4275,4275,4275,677
+20250326,132600,101268660,4275,4275,4275,4275,0
+20250326,132500,101268660,4275,4275,4275,4275,0
+20250326,132400,101268660,4275,4275,4275,4275,11
+20250326,132300,101221635,4275,4275,4275,4275,0
+20250326,132200,101221635,4275,4275,4275,4275,0
+20250326,132100,101221635,4275,4275,4275,4275,20
+20250326,132000,101136135,4275,4275,4275,4275,0
+20250326,131900,101136135,4275,4275,4275,4275,53
+20250326,131800,100909560,4250,4250,4250,4250,0
+20250326,131700,100909560,4250,4275,4275,4250,229
+20250326,131600,99934285,4275,4275,4275,4275,5
+20250326,131500,99912910,4270,4270,4270,4270,0
+20250326,131400,99912910,4270,4270,4270,4270,2
+20250326,131300,99904370,4260,4260,4260,4260,0
+20250326,131200,99904370,4260,4260,4260,4260,0
+20250326,131100,99904370,4260,4260,4260,4260,300
+20250326,131000,98626370,4260,4260,4260,4260,0
+20250326,130900,98626370,4260,4260,4260,4260,4
+20250326,130800,98609330,4260,4265,4265,4260,50
+20250326,130700,98396325,4260,4260,4260,4260,0
+20250326,130600,98396325,4260,4260,4260,4260,0
+20250326,130500,98396325,4260,4260,4260,4260,0
+20250326,130400,98396325,4260,4260,4260,4260,0
+20250326,130300,98396325,4260,4260,4260,4260,0
+20250326,130200,98396325,4260,4260,4260,4260,1
+20250326,130100,98392065,4260,4260,4260,4260,0
+20250326,130000,98392065,4260,4260,4260,4260,19
+20250326,125900,98311125,4265,4265,4265,4265,0
+20250326,125800,98311125,4265,4265,4265,4265,0
+20250326,125700,98311125,4265,4265,4265,4265,30
+20250326,125600,98183175,4265,4265,4265,4265,50
+20250326,125500,97969925,4270,4270,4270,4270,0
+20250326,125400,97969925,4270,4270,4270,4270,13
+20250326,125300,97914415,4270,4270,4270,4270,30
+20250326,125200,97786315,4270,4270,4270,4270,14
+20250326,125100,97726535,4270,4270,4270,4270,0
+20250326,125000,97726535,4270,4270,4270,4270,66
+20250326,124900,97444715,4270,4270,4270,4270,400
+20250326,124800,95736715,4270,4270,4270,4270,0
+20250326,124700,95736715,4270,4270,4270,4270,0
+20250326,124600,95736715,4270,4270,4270,4270,234
+20250326,124500,94737535,4275,4275,4275,4275,0
+20250326,124400,94737535,4275,4275,4275,4275,0
+20250326,124300,94737535,4275,4275,4275,4275,46
+20250326,124200,94540885,4275,4275,4275,4275,0
+20250326,124100,94540885,4275,4275,4275,4275,0
+20250326,124000,94540885,4275,4275,4275,4275,1
+20250326,123900,94536610,4240,4240,4240,4240,0
+20250326,123800,94536610,4240,4240,4240,4240,0
+20250326,123700,94536610,4240,4260,4260,4240,136
+20250326,123600,93959070,4260,4280,4280,4260,202
+20250326,123500,93097900,4280,4280,4280,4280,4
+20250326,123400,93080780,4280,4280,4280,4280,6
+20250326,123300,93055100,4280,4280,4280,4280,5
+20250326,123200,93033700,4275,4275,4275,4275,0
+20250326,123100,93033700,4275,4280,4280,4275,10
+20250326,123000,92990930,4280,4280,4280,4280,4
+20250326,122900,92973810,4280,4280,4280,4280,9
+20250326,122800,92935290,4280,4280,4280,4280,0
+20250326,122700,92935290,4280,4280,4280,4280,13
+20250326,122600,92879650,4280,4280,4280,4280,0
+20250326,122500,92879650,4280,4280,4280,4280,0
+20250326,122400,92879650,4280,4285,4285,4280,12
+20250326,122300,92828280,4280,4280,4280,4280,1
+20250326,122200,92824000,4285,4285,4285,4285,0
+20250326,122100,92824000,4285,4285,4285,4285,0
+20250326,122000,92824000,4285,4285,4285,4285,1
+20250326,121900,92819715,4280,4270,4280,4270,800
+20250326,121800,89395735,4240,4240,4240,4240,0
+20250326,121700,89395735,4240,4240,4240,4240,0
+20250326,121600,89395735,4240,4270,4270,4240,500
+20250326,121500,87273770,4275,4275,4275,4275,2
+20250326,121400,87265220,4270,4270,4270,4270,0
+20250326,121300,87265220,4270,4270,4270,4270,0
+20250326,121200,87265220,4270,4270,4270,4270,0
+20250326,121100,87265220,4270,4270,4270,4270,0
+20250326,121000,87265220,4270,4270,4270,4270,14
+20250326,120900,87205440,4270,4270,4270,4270,18
+20250326,120800,87128580,4270,4270,4270,4270,12
+20250326,120700,87077340,4270,4265,4270,4265,153
+20250326,120600,86424060,4265,4270,4270,4265,20
+20250326,120500,86338730,4270,4270,4270,4270,8
+20250326,120400,86304570,4270,4270,4270,4270,8
+20250326,120300,86270410,4270,4270,4270,4270,2
+20250326,120200,86261870,4270,4270,4270,4270,4
+20250326,120100,86244790,4270,4270,4270,4270,8
+20250326,120000,86210630,4270,4270,4270,4270,2
+20250326,115900,86202090,4270,4270,4270,4270,0
+20250326,115800,86202090,4270,4270,4270,4270,0
+20250326,115700,86202090,4270,4280,4280,4270,20
+20250326,115600,86116650,4280,4280,4280,4280,0
+20250326,115500,86116650,4280,4280,4280,4280,1
+20250326,115400,86112370,4275,4275,4275,4275,0
+20250326,115300,86112370,4275,4275,4275,4275,1
+20250326,115200,86108095,4240,4265,4265,4240,400
+20250326,115100,84408665,4260,4260,4260,4260,0
+20250326,115000,84408665,4260,4265,4265,4260,72
+20250326,114900,84101905,4265,4270,4270,4265,18
+20250326,114800,84025115,4270,4270,4270,4270,0
+20250326,114700,84025115,4270,4275,4275,4270,18
+20250326,114600,83948225,4275,4275,4280,4275,16
+20250326,114500,83879815,4280,4275,4280,4275,13
+20250326,114400,83824195,4275,4280,4280,4275,6
+20250326,114300,83798535,4275,4280,4280,4275,6
+20250326,114200,83772875,4275,4275,4275,4275,4
+20250326,114100,83755775,4270,4270,4270,4270,3
+20250326,114000,83742965,4270,4270,4270,4270,3
+20250326,113900,83730155,4270,4270,4270,4270,6
+20250326,113800,83704535,4270,4270,4270,4270,3
+20250326,113700,83691725,4270,4270,4270,4270,6
+20250326,113600,83666105,4270,4270,4270,4270,3
+20250326,113500,83653295,4270,4270,4270,4270,99
+20250326,113400,83230565,4270,4270,4270,4270,9
+20250326,113300,83192135,4270,4270,4270,4270,6
+20250326,113200,83166515,4270,4270,4270,4270,9
+20250326,113100,83128085,4270,4270,4270,4270,10
+20250326,113000,83085385,4270,4270,4270,4270,9
+20250326,112900,83046955,4270,4270,4270,4270,16
+20250326,112800,82978635,4270,4270,4270,4270,12
+20250326,112700,82927395,4270,4270,4270,4270,32
+20250326,112600,82790755,4270,4270,4270,4270,12
+20250326,112500,82739515,4270,4270,4270,4270,21
+20250326,112400,82649845,4270,4275,4275,4270,20
+20250326,112300,82564415,4275,4275,4275,4275,0
+20250326,112200,82564415,4275,4275,4275,4275,0
+20250326,112100,82564415,4275,4275,4275,4275,0
+20250326,112000,82564415,4275,4270,4275,4235,501
+20250326,111900,80440065,4275,4275,4275,4275,1
+20250326,111800,80435790,4275,4275,4275,4275,8
+20250326,111700,80401590,4280,4280,4280,4280,8
+20250326,111600,80367350,4280,4275,4280,4275,32
+20250326,111500,80230450,4275,4275,4275,4275,0
+20250326,111400,80230450,4275,4275,4275,4275,0
+20250326,111300,80230450,4275,4275,4275,4275,0
+20250326,111200,80230450,4275,4280,4280,4275,18
+20250326,111100,80153450,4280,4280,4280,4280,23
+20250326,111000,80055010,4280,4280,4280,4280,20
+20250326,110900,79969410,4280,4270,4280,4270,39
+20250326,110800,79802550,4270,4270,4270,4270,0
+20250326,110700,79802550,4270,4270,4270,4270,0
+20250326,110600,79802550,4270,4270,4270,4270,8
+20250326,110500,79768390,4265,4265,4265,4265,10
+20250326,110400,79725740,4265,4265,4265,4265,27
+20250326,110300,79610585,4275,4275,4275,4275,0
+20250326,110200,79610585,4275,4275,4275,4275,0
+20250326,110100,79610585,4275,4275,4275,4275,1
+20250326,110000,79606310,4240,4255,4255,4240,246
+20250326,105900,78562265,4270,4270,4270,4270,0
+20250326,105800,78562265,4270,4270,4270,4270,1
+20250326,105700,78557995,4240,4245,4245,4240,246
+20250326,105600,77514760,4245,4245,4245,4245,0
+20250326,105500,77514760,4245,4245,4245,4245,0
+20250326,105400,77514760,4245,4250,4250,4245,500
+20250326,105300,75390860,4245,4260,4260,4245,246
+20250326,105200,74345580,4285,4285,4285,4285,0
+20250326,105100,74345580,4285,4285,4285,4285,1
+20250326,105000,74341295,4250,4270,4270,4240,247
+20250326,104900,73291745,4290,4290,4290,4290,0
+20250326,104800,73291745,4290,4290,4290,4290,0
+20250326,104700,73291745,4290,4265,4290,4245,250
+20250326,104600,72227635,4290,4290,4290,4290,0
+20250326,104500,72227635,4290,4290,4290,4290,0
+20250326,104400,72227635,4290,4290,4290,4290,0
+20250326,104300,72227635,4290,4280,4290,4255,248
+20250326,104200,71169470,4290,4290,4290,4290,9
+20250326,104100,71130860,4280,4280,4280,4280,0
+20250326,104000,71130860,4280,4280,4280,4280,8
+20250326,103900,71096620,4280,4280,4280,4280,22
+20250326,103800,71002460,4290,4290,4290,4290,14
+20250326,103700,70942400,4290,4290,4290,4290,10
+20250326,103600,70899500,4290,4290,4290,4290,179
+20250326,103500,70131590,4290,4290,4290,4290,10
+20250326,103400,70088690,4290,4290,4290,4290,10
+20250326,103300,70045790,4290,4290,4290,4290,14
+20250326,103200,69985730,4290,4290,4290,4290,10
+20250326,103100,69942830,4290,4290,4290,4290,0
+20250326,103000,69942830,4290,4290,4290,4290,4
+20250326,102900,69925670,4275,4290,4290,4275,39
+20250326,102800,69758660,4290,4290,4290,4290,0
+20250326,102700,69758660,4290,4290,4290,4290,16
+20250326,102600,69690020,4285,4285,4285,4285,0
+20250326,102500,69690020,4285,4290,4290,4285,283
+20250326,102400,68477080,4295,4295,4295,4295,0
+20250326,102300,68477080,4295,4295,4295,4295,0
+20250326,102200,68477080,4295,4295,4295,4295,0
+20250326,102100,68477080,4295,4295,4295,4295,15
+20250326,102000,68412655,4295,4295,4295,4295,4
+20250326,101900,68395475,4295,4295,4295,4295,15
+20250326,101800,68331050,4280,4275,4280,4275,1503
+20250326,101700,61899210,4275,4270,4275,4270,464
+20250326,101600,59916630,4245,4245,4245,4245,0
+20250326,101500,59916630,4245,4255,4255,4245,1000
+20250326,101400,55670855,4270,4270,4270,4270,138
+20250326,101300,55081595,4270,4270,4270,4270,4
+20250326,101200,55064515,4270,4270,4270,4270,0
+20250326,101100,55064515,4270,4270,4270,4270,0
+20250326,101000,55064515,4270,4265,4270,4265,1972
+20250326,100900,46650995,4265,4265,4265,4265,25
+20250326,100800,46544370,4265,4265,4265,4265,4
+20250326,100700,46527310,4265,4265,4265,4265,0
+20250326,100600,46527310,4265,4265,4265,4265,179
+20250326,100500,45763875,4255,4265,4265,4255,27
+20250326,100400,45648740,4265,4265,4265,4265,4
+20250326,100300,45631680,4265,4265,4265,4265,96
+20250326,100200,45222240,4260,4260,4260,4260,961
+20250326,100100,41128380,4265,4250,4265,4250,739
+20250326,100000,37985330,4245,4245,4245,4245,221
+20250326,095900,37047185,4235,4235,4235,4235,256
+20250326,095800,35963025,4250,4240,4250,4240,275
+20250326,095700,34796985,4250,4245,4250,4245,1015
+20250326,095600,30484560,4255,4255,4255,4255,4
+20250326,095500,30467540,4255,4255,4255,4255,25
+20250326,095400,30361165,4255,4255,4255,4255,0
+20250326,095300,30361165,4255,4250,4255,4250,5
+20250326,095200,30339895,4250,4250,4250,4250,221
+20250326,095100,29400645,4250,4250,4250,4250,0
+20250326,095000,29400645,4250,4245,4250,4245,32
+20250326,094900,29264745,4250,4250,4250,4250,29
+20250326,094800,29141495,4225,4225,4225,4225,0
+20250326,094700,29141495,4225,4225,4225,4225,3
+20250326,094600,29128820,4240,4240,4240,4225,135
+20250326,094500,28556945,4255,4255,4255,4255,0
+20250326,094400,28556945,4255,4255,4255,4255,25
+20250326,094300,28450570,4255,4225,4255,4225,202
+20250326,094200,27597000,4230,4230,4230,4230,203
+20250326,094100,26738310,4235,4235,4235,4235,113
+20250326,094000,26259755,4235,4240,4240,4230,687
+20250326,093900,23350985,4240,4250,4250,4240,744
+20250326,093800,20193915,4250,4250,4250,4250,0
+20250326,093700,20193915,4250,4250,4250,4250,0
+20250326,093600,20193915,4250,4250,4250,4250,96
+20250326,093500,19785915,4265,4265,4265,4265,3
+20250326,093400,19773120,4280,4280,4280,4280,0
+20250326,093300,19773120,4280,4250,4280,4240,578
+20250326,093200,17321180,4285,4285,4285,4285,0
+20250326,093100,17321180,4285,4285,4285,4285,50
+20250326,093000,17106930,4285,4285,4285,4285,3
+20250326,092900,17094075,4285,4285,4285,4285,1
+20250326,092800,17089790,4270,4270,4270,4270,40
+20250326,092700,16918990,4240,4265,4265,4240,867
+20250326,092600,13236690,4265,4265,4265,4265,0
+20250326,092500,13236690,4265,4265,4265,4265,0
+20250326,092400,13236690,4265,4265,4265,4265,1
+20250326,092300,13232425,4260,4260,4260,4260,0
+20250326,092200,13232425,4260,4260,4260,4260,0
+20250326,092100,13232425,4260,4260,4260,4260,0
+20250326,092000,13232425,4260,4260,4260,4260,40
+20250326,091900,13062025,4265,4265,4265,4265,5
+20250326,091800,13040700,4260,4260,4260,4260,0
+20250326,091700,13040700,4260,4260,4260,4260,40
+20250326,091600,12870300,4260,4260,4260,4260,317
+20250326,091500,11519880,4260,4260,4260,4260,0
+20250326,091400,11519880,4260,4265,4265,4260,149
+20250326,091300,10885015,4270,4270,4270,4270,18
+20250326,091200,10808155,4270,4270,4270,4270,170
+20250326,091100,10082255,4270,4275,4275,4270,31
+20250326,091000,9949880,4280,4280,4280,4280,0
+20250326,090900,9949880,4280,4290,4290,4280,342
+20250326,090800,8485040,4295,4285,4295,4285,242
+20250326,090700,7446465,4280,4280,4280,4280,12
+20250326,090600,7395105,4285,4280,4285,4280,9
+20250326,090500,7356575,4275,4275,4275,4275,0
+20250326,090400,7356575,4275,4270,4280,4270,44
+20250326,090300,7168400,4265,4265,4265,4265,1044
+20250326,090200,2715740,4270,4270,4270,4270,2
+20250326,090100,2707200,4270,4265,4270,4265,43
+20250326,090000,2523705,4260,4230,4260,4230,595

007820/min/candle-20250327.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185000,361915530,4195,4195,4195,4195,2078
+20250327,184900,361915530,4195,4195,4195,4195,0
+20250327,184800,361915530,4195,4195,4195,4195,0
+20250327,184700,361915530,4195,4195,4195,4195,0
+20250327,184600,361915530,4195,4195,4195,4195,0
+20250327,184500,361915530,4195,4195,4195,4195,0
+20250327,184400,361915530,4195,4195,4195,4195,0
+20250327,184300,361915530,4195,4195,4195,4195,0
+20250327,184200,361915530,4195,4195,4195,4195,0
+20250327,184100,361915530,4195,4195,4195,4195,0
+20250327,184000,361915530,4195,4195,4195,4195,0
+20250327,183900,361915530,4195,4195,4195,4195,0
+20250327,183800,361915530,4195,4195,4195,4195,0
+20250327,183700,361915530,4195,4195,4195,4195,0
+20250327,183600,361915530,4195,4195,4195,4195,0
+20250327,183500,361915530,4195,4195,4195,4195,0
+20250327,183400,361915530,4195,4195,4195,4195,0
+20250327,183300,361915530,4195,4195,4195,4195,0
+20250327,183200,361915530,4195,4195,4195,4195,0
+20250327,183100,361915530,4195,4195,4195,4195,0
+20250327,183000,361915530,4195,4195,4195,4195,0
+20250327,182900,361915530,4195,4195,4195,4195,0
+20250327,182800,361915530,4195,4195,4195,4195,0
+20250327,182700,361915530,4195,4195,4195,4195,0
+20250327,182600,361915530,4195,4195,4195,4195,0
+20250327,182500,361915530,4195,4195,4195,4195,0
+20250327,182400,361915530,4195,4195,4195,4195,0
+20250327,182300,361915530,4195,4195,4195,4195,0
+20250327,182200,361915530,4195,4195,4195,4195,0
+20250327,182100,361915530,4195,4195,4195,4195,0
+20250327,182000,361915530,4195,4195,4195,4195,2078
+20250327,181900,361915530,4195,4195,4195,4195,0
+20250327,181800,361915530,4195,4195,4195,4195,0
+20250327,181700,361915530,4195,4195,4195,4195,0
+20250327,181600,361915530,4195,4195,4195,4195,0
+20250327,181500,361915530,4195,4195,4195,4195,0
+20250327,181400,361915530,4195,4195,4195,4195,0
+20250327,181300,361915530,4195,4195,4195,4195,0
+20250327,181200,361915530,4195,4195,4195,4195,0
+20250327,181100,361915530,4195,4195,4195,4195,0
+20250327,181000,361915530,4195,4195,4195,4195,0
+20250327,180900,361915530,4195,4195,4195,4195,0
+20250327,180800,361915530,4195,4195,4195,4195,0
+20250327,180700,361915530,4195,4195,4195,4195,0
+20250327,180600,361915530,4195,4195,4195,4195,0
+20250327,180500,361915530,4195,4195,4195,4195,0
+20250327,180400,361915530,4195,4195,4195,4195,0
+20250327,180300,361915530,4195,4195,4195,4195,0
+20250327,180200,361915530,4195,4195,4195,4195,0
+20250327,180100,361915530,4195,4195,4195,4195,0
+20250327,180000,361915530,4195,4195,4195,4195,0
+20250327,175900,361915530,4195,4195,4195,4195,0
+20250327,175800,361915530,4195,4195,4195,4195,0
+20250327,175700,361915530,4195,4195,4195,4195,0
+20250327,175600,361915530,4195,4195,4195,4195,0
+20250327,175500,361915530,4195,4195,4195,4195,0
+20250327,175400,361915530,4195,4195,4195,4195,0
+20250327,175300,361915530,4195,4195,4195,4195,0
+20250327,175200,361915530,4195,4195,4195,4195,0
+20250327,175100,361915530,4195,4195,4195,4195,0
+20250327,175000,361915530,4195,4195,4195,4195,2078
+20250327,174900,361915530,4195,4195,4195,4195,0
+20250327,174800,361915530,4195,4195,4195,4195,0
+20250327,174700,361915530,4195,4195,4195,4195,0
+20250327,174600,361915530,4195,4195,4195,4195,0
+20250327,174500,361915530,4195,4195,4195,4195,0
+20250327,174400,361915530,4195,4195,4195,4195,0
+20250327,174300,361915530,4195,4195,4195,4195,0
+20250327,174200,361915530,4195,4195,4195,4195,0
+20250327,174100,361915530,4195,4195,4195,4195,0
+20250327,174000,361915530,4195,4195,4195,4195,0
+20250327,173900,361915530,4195,4195,4195,4195,0
+20250327,173800,361915530,4195,4195,4195,4195,0
+20250327,173700,361915530,4195,4195,4195,4195,0
+20250327,173600,361915530,4195,4195,4195,4195,0
+20250327,173500,361915530,4195,4195,4195,4195,0
+20250327,173400,361915530,4195,4195,4195,4195,0
+20250327,173300,361915530,4195,4195,4195,4195,0
+20250327,173200,361915530,4195,4195,4195,4195,0
+20250327,173100,361915530,4195,4195,4195,4195,0
+20250327,173000,361915530,4195,4195,4195,4195,0
+20250327,172900,361915530,4195,4195,4195,4195,0
+20250327,172800,361915530,4195,4195,4195,4195,0
+20250327,172700,361915530,4195,4195,4195,4195,0
+20250327,172600,361915530,4195,4195,4195,4195,0
+20250327,172500,361915530,4195,4195,4195,4195,0
+20250327,172400,361915530,4195,4195,4195,4195,0
+20250327,172300,361915530,4195,4195,4195,4195,0
+20250327,172200,361915530,4195,4195,4195,4195,0
+20250327,172100,361915530,4195,4195,4195,4195,0
+20250327,172000,361915530,4195,4195,4195,4195,2078
+20250327,171900,361915530,4195,4195,4195,4195,0
+20250327,171800,361915530,4195,4195,4195,4195,0
+20250327,171700,361915530,4195,4195,4195,4195,0
+20250327,171600,361915530,4195,4195,4195,4195,0
+20250327,171500,361915530,4195,4195,4195,4195,0
+20250327,171400,361915530,4195,4195,4195,4195,0
+20250327,171300,361915530,4195,4195,4195,4195,0
+20250327,171200,361915530,4195,4195,4195,4195,0
+20250327,171100,361915530,4195,4195,4195,4195,0
+20250327,171000,361915530,4195,4195,4195,4195,0
+20250327,170900,361915530,4195,4195,4195,4195,0
+20250327,170800,361915530,4195,4195,4195,4195,0
+20250327,170700,361915530,4195,4195,4195,4195,0
+20250327,170600,361915530,4195,4195,4195,4195,0
+20250327,170500,361915530,4195,4195,4195,4195,0
+20250327,170400,361915530,4195,4195,4195,4195,0
+20250327,170300,361915530,4195,4195,4195,4195,0
+20250327,170200,361915530,4195,4195,4195,4195,0
+20250327,170100,361915530,4195,4195,4195,4195,0
+20250327,170000,361915530,4195,4195,4195,4195,0
+20250327,165900,361915530,4195,4195,4195,4195,0
+20250327,165800,361915530,4195,4195,4195,4195,0
+20250327,165700,361915530,4195,4195,4195,4195,0
+20250327,165600,361915530,4195,4195,4195,4195,0
+20250327,165500,361915530,4195,4195,4195,4195,0
+20250327,165400,361915530,4195,4195,4195,4195,0
+20250327,165300,361915530,4195,4195,4195,4195,0
+20250327,165200,361915530,4195,4195,4195,4195,0
+20250327,165100,361915530,4195,4195,4195,4195,0
+20250327,165000,361915530,4195,4195,4195,4195,2078
+20250327,164900,361915530,4195,4195,4195,4195,0
+20250327,164800,361915530,4195,4195,4195,4195,0
+20250327,164700,361915530,4195,4195,4195,4195,0
+20250327,164600,361915530,4195,4195,4195,4195,0
+20250327,164500,361915530,4195,4195,4195,4195,0
+20250327,164400,361915530,4195,4195,4195,4195,0
+20250327,164300,361915530,4195,4195,4195,4195,0
+20250327,164200,361915530,4195,4195,4195,4195,0
+20250327,164100,361915530,4195,4195,4195,4195,0
+20250327,164000,361915530,4195,4195,4195,4195,0
+20250327,163900,361915530,4195,4195,4195,4195,0
+20250327,163800,361915530,4195,4195,4195,4195,0
+20250327,163700,361915530,4195,4195,4195,4195,0
+20250327,163600,361915530,4195,4195,4195,4195,0
+20250327,163500,361915530,4195,4195,4195,4195,0
+20250327,163400,361915530,4195,4195,4195,4195,0
+20250327,163300,361915530,4195,4195,4195,4195,0
+20250327,163200,361915530,4195,4195,4195,4195,0
+20250327,163100,361915530,4195,4195,4195,4195,0
+20250327,163000,361915530,4195,4195,4195,4195,0
+20250327,162900,361915530,4195,4195,4195,4195,0
+20250327,162800,361915530,4195,4195,4195,4195,0
+20250327,162700,361915530,4195,4195,4195,4195,0
+20250327,162600,361915530,4195,4195,4195,4195,0
+20250327,162500,361915530,4195,4195,4195,4195,0
+20250327,162400,361915530,4195,4195,4195,4195,0
+20250327,162300,361915530,4195,4195,4195,4195,0
+20250327,162200,361915530,4195,4195,4195,4195,0
+20250327,162100,361915530,4195,4195,4195,4195,0
+20250327,162000,361915530,4195,4195,4195,4195,2078
+20250327,161900,361915530,4195,4195,4195,4195,0
+20250327,161800,361915530,4195,4195,4195,4195,0
+20250327,161700,361915530,4195,4195,4195,4195,0
+20250327,161600,361915530,4195,4195,4195,4195,0
+20250327,161500,361915530,4195,4195,4195,4195,0
+20250327,161400,361915530,4195,4195,4195,4195,0
+20250327,161300,361915530,4195,4195,4195,4195,0
+20250327,161200,361915530,4195,4195,4195,4195,0
+20250327,161100,361915530,4195,4195,4195,4195,0
+20250327,161000,361915530,4195,4195,4195,4195,0
+20250327,160900,361915530,4195,4195,4195,4195,0
+20250327,160800,361915530,4195,4195,4195,4195,0
+20250327,160700,361915530,4195,4195,4195,4195,0
+20250327,160600,361915530,4195,4195,4195,4195,0
+20250327,160500,361915530,4195,4195,4195,4195,0
+20250327,160400,361915530,4195,4195,4195,4195,0
+20250327,160300,361915530,4195,4195,4195,4195,0
+20250327,160200,361915530,4195,4195,4195,4195,0
+20250327,160100,361915530,4195,4195,4195,4195,0
+20250327,160000,361915530,4195,4195,4195,4195,0
+20250327,155900,361915530,4195,4195,4195,4195,0
+20250327,155800,361915530,4195,4195,4195,4195,0
+20250327,155700,361915530,4195,4195,4195,4195,0
+20250327,155600,361915530,4195,4195,4195,4195,0
+20250327,155500,361915530,4195,4195,4195,4195,0
+20250327,155400,361915530,4195,4195,4195,4195,0
+20250327,155300,361915530,4195,4195,4195,4195,0
+20250327,155200,361915530,4195,4195,4195,4195,0
+20250327,155100,361915530,4195,4195,4195,4195,0
+20250327,155000,361915530,4195,4195,4195,4195,2078
+20250327,154900,361915530,4195,4195,4195,4195,0
+20250327,154800,361915530,4195,4195,4195,4195,0
+20250327,154700,361915530,4195,4195,4195,4195,0
+20250327,154600,361915530,4195,4195,4195,4195,0
+20250327,154500,361915530,4195,4195,4195,4195,0
+20250327,154400,361915530,4195,4195,4195,4195,0
+20250327,154300,361915530,4195,4195,4195,4195,0
+20250327,154200,361915530,4195,4195,4195,4195,0
+20250327,154100,361915530,4195,4195,4195,4195,0
+20250327,154000,361915530,4195,4195,4195,4195,0
+20250327,153900,361915530,4195,4195,4195,4195,0
+20250327,153800,361915530,4195,4195,4195,4195,0
+20250327,153700,361915530,4195,4195,4195,4195,0
+20250327,153600,361915530,4195,4195,4195,4195,0
+20250327,153500,361915530,4195,4195,4195,4195,0
+20250327,153400,361915530,4195,4195,4195,4195,0
+20250327,153300,361915530,4195,4195,4195,4195,0
+20250327,153200,361915530,4195,4195,4195,4195,0
+20250327,153100,361915530,4195,4195,4195,4195,0
+20250327,153000,361915530,4195,4195,4195,4195,2078
+20250327,152900,353198320,4190,4190,4190,4190,0
+20250327,152800,353198320,4190,4190,4190,4190,0
+20250327,152700,353198320,4190,4190,4190,4190,0
+20250327,152600,353198320,4190,4190,4190,4190,0
+20250327,152500,353198320,4190,4190,4190,4190,0
+20250327,152400,353198320,4190,4190,4190,4190,0
+20250327,152300,353198320,4190,4190,4190,4190,0
+20250327,152200,353198320,4190,4190,4190,4190,0
+20250327,152100,353198320,4190,4190,4190,4190,0
+20250327,152000,353198320,4190,4190,4190,4190,0
+20250327,151900,353198320,4190,4190,4190,4190,96
+20250327,151800,352796080,4190,4170,4190,4170,71
+20250327,151700,352499190,4160,4170,4170,4160,2000
+20250327,151600,344177345,4165,4165,4165,4165,70
+20250327,151500,343885795,4170,4170,4170,4170,297
+20250327,151400,342647305,4170,4170,4170,4170,233
+20250327,151300,341675695,4200,4200,4200,4200,0
+20250327,151200,341675695,4200,4200,4200,4200,7
+20250327,151100,341646295,4165,4165,4165,4165,0
+20250327,151000,341646295,4165,4175,4175,4165,4000
+20250327,150900,324971580,4175,4175,4175,4175,0
+20250327,150800,324971580,4175,4175,4175,4175,0
+20250327,150700,324971580,4175,4175,4175,4175,0
+20250327,150600,324971580,4175,4175,4175,4175,0
+20250327,150500,324971580,4175,4180,4180,4175,4653
+20250327,150400,305538380,4180,4180,4180,4180,0
+20250327,150300,305538380,4180,4195,4195,4180,8445
+20250327,150200,270194685,4200,4200,4200,4200,0
+20250327,150100,270194685,4200,4200,4200,4200,0
+20250327,150000,270194685,4200,4200,4200,4200,3
+20250327,145900,270182085,4200,4200,4200,4200,20
+20250327,145800,270098085,4200,4200,4200,4200,0
+20250327,145700,270098085,4200,4200,4200,4200,1
+20250327,145600,270093885,4195,4195,4195,4195,0
+20250327,145500,270093885,4195,4195,4195,4195,0
+20250327,145400,270093885,4195,4195,4195,4195,0
+20250327,145300,270093885,4195,4195,4195,4195,0
+20250327,145200,270093885,4195,4195,4195,4195,0
+20250327,145100,270093885,4195,4195,4195,4195,10
+20250327,145000,270051935,4195,4195,4195,4195,1
+20250327,144900,270047740,4195,4195,4195,4195,689
+20250327,144800,267157385,4195,4195,4195,4195,0
+20250327,144700,267157385,4195,4195,4195,4195,500
+20250327,144600,265059885,4200,4200,4200,4200,0
+20250327,144500,265059885,4200,4200,4200,4200,0
+20250327,144400,265059885,4200,4200,4200,4200,20
+20250327,144300,264975885,4195,4195,4195,4195,500
+20250327,144200,262878385,4205,4205,4205,4205,0
+20250327,144100,262878385,4205,4200,4205,4200,1000
+20250327,144000,258673950,4200,4200,4200,4200,1
+20250327,143900,258669750,4195,4195,4195,4195,0
+20250327,143800,258669750,4195,4195,4195,4195,4
+20250327,143700,258652970,4190,4190,4190,4190,3
+20250327,143600,258640400,4195,4195,4195,4195,200
+20250327,143500,257801400,4200,4200,4200,4200,0
+20250327,143400,257801400,4200,4200,4200,4200,0
+20250327,143300,257801400,4200,4200,4200,4200,1
+20250327,143200,257797200,4180,4180,4180,4180,0
+20250327,143100,257797200,4180,4180,4180,4180,26
+20250327,143000,257688520,4190,4190,4190,4190,0
+20250327,142900,257688520,4190,4190,4190,4190,10
+20250327,142800,257646620,4190,4190,4190,4190,0
+20250327,142700,257646620,4190,4190,4190,4190,100
+20250327,142600,257227620,4180,4185,4185,4180,1655
+20250327,142500,250303325,4190,4190,4190,4190,10
+20250327,142400,250261425,4190,4190,4190,4190,1286
+20250327,142300,244873085,4190,4190,4190,4190,0
+20250327,142200,244873085,4190,4190,4190,4190,83
+20250327,142100,244525315,4195,4195,4195,4195,0
+20250327,142000,244525315,4195,4195,4195,4195,41
+20250327,141900,244353320,4190,4190,4190,4190,0
+20250327,141800,244353320,4190,4190,4190,4190,100
+20250327,141700,243934320,4190,4190,4190,4190,0
+20250327,141600,243934320,4190,4190,4190,4190,0
+20250327,141500,243934320,4190,4195,4205,4190,3678
+20250327,141400,228504810,4200,4200,4200,4200,0
+20250327,141300,228504810,4200,4200,4200,4200,0
+20250327,141200,228504810,4200,4200,4200,4200,0
+20250327,141100,228504810,4200,4200,4200,4200,0
+20250327,141000,228504810,4200,4200,4200,4200,60
+20250327,140900,228252810,4205,4205,4205,4205,0
+20250327,140800,228252810,4205,4205,4205,4205,0
+20250327,140700,228252810,4205,4205,4205,4205,50
+20250327,140600,228042560,4200,4200,4200,4200,0
+20250327,140500,228042560,4200,4200,4200,4200,0
+20250327,140400,228042560,4200,4200,4200,4200,0
+20250327,140300,228042560,4200,4200,4200,4200,0
+20250327,140200,228042560,4200,4200,4200,4200,0
+20250327,140100,228042560,4200,4200,4200,4200,0
+20250327,140000,228042560,4200,4200,4200,4200,0
+20250327,135900,228042560,4200,4200,4200,4200,0
+20250327,135800,228042560,4200,4200,4200,4200,0
+20250327,135700,228042560,4200,4200,4200,4200,0
+20250327,135600,228042560,4200,4200,4200,4200,10
+20250327,135500,228000560,4210,4205,4210,4205,500
+20250327,135400,225896040,4200,4200,4200,4200,20
+20250327,135300,225812040,4205,4200,4205,4200,101
+20250327,135200,225387835,4205,4205,4205,4205,0
+20250327,135100,225387835,4205,4205,4205,4205,0
+20250327,135000,225387835,4205,4205,4205,4205,3
+20250327,134900,225375220,4200,4200,4200,4200,212
+20250327,134800,224484820,4205,4205,4205,4205,84
+20250327,134700,224131600,4190,4190,4190,4190,270
+20250327,134600,223000300,4190,4190,4190,4190,0
+20250327,134500,223000300,4190,4190,4190,4190,0
+20250327,134400,223000300,4190,4190,4190,4190,0
+20250327,134300,223000300,4190,4190,4190,4190,0
+20250327,134200,223000300,4190,4190,4190,4190,0
+20250327,134100,223000300,4190,4190,4190,4190,0
+20250327,134000,223000300,4190,4190,4190,4190,0
+20250327,133900,223000300,4190,4190,4190,4190,0
+20250327,133800,223000300,4190,4190,4190,4187,622
+20250327,133700,220394336,4190,4190,4190,4190,0
+20250327,133600,220394336,4190,4190,4190,4190,0
+20250327,133500,220394336,4190,4190,4190,4190,0
+20250327,133400,220394336,4190,4190,4190,4190,0
+20250327,133300,220394336,4190,4190,4190,4190,0
+20250327,133200,220394336,4190,4190,4190,4190,0
+20250327,133100,220394336,4190,4190,4190,4190,14
+20250327,133000,220335676,4185,4185,4185,4185,0
+20250327,132900,220335676,4185,4185,4185,4185,0
+20250327,132800,220335676,4185,4185,4185,4185,0
+20250327,132700,220335676,4185,4185,4185,4185,0
+20250327,132600,220335676,4185,4185,4185,4185,0
+20250327,132500,220335676,4185,4185,4185,4185,0
+20250327,132400,220335676,4185,4185,4185,4185,483
+20250327,132300,218314321,4190,4190,4190,4190,0
+20250327,132200,218314321,4190,4185,4190,4185,207
+20250327,132100,217448021,4195,4202,4202,4195,283
+20250327,132000,216260290,4195,4195,4195,4195,0
+20250327,131900,216260290,4195,4195,4195,4195,0
+20250327,131800,216260290,4195,4195,4195,4195,0
+20250327,131700,216260290,4195,4195,4195,4195,1
+20250327,131600,216256095,4200,4200,4200,4200,0
+20250327,131500,216256095,4200,4195,4200,4195,563
+20250327,131400,213892995,4190,4190,4190,4190,0
+20250327,131300,213892995,4190,4190,4190,4190,0
+20250327,131200,213892995,4190,4190,4190,4190,0
+20250327,131100,213892995,4190,4190,4190,4190,0
+20250327,131000,213892995,4190,4190,4190,4190,0
+20250327,130900,213892995,4190,4190,4190,4190,0
+20250327,130800,213892995,4190,4190,4190,4190,0
+20250327,130700,213892995,4190,4190,4190,4190,0
+20250327,130600,213892995,4190,4190,4190,4190,998
+20250327,130500,209711375,4210,4210,4210,4210,7
+20250327,130400,209681905,4190,4190,4190,4185,1840
+20250327,130300,201976055,4210,4210,4210,4210,0
+20250327,130200,201976055,4210,4210,4210,4210,12
+20250327,130100,201925535,4200,4190,4200,4190,222
+20250327,130000,200994135,4190,4190,4190,4190,50
+20250327,125900,200784635,4190,4190,4190,4190,0
+20250327,125800,200784635,4190,4195,4195,4190,500
+20250327,125700,198689135,4210,4210,4210,4210,0
+20250327,125600,198689135,4210,4210,4210,4210,10
+20250327,125500,198647035,4190,4190,4190,4190,0
+20250327,125400,198647035,4190,4190,4190,4190,0
+20250327,125300,198647035,4190,4190,4190,4190,0
+20250327,125200,198647035,4190,4190,4190,4190,0
+20250327,125100,198647035,4190,4190,4190,4190,0
+20250327,125000,198647035,4190,4190,4190,4190,0
+20250327,124900,198647035,4190,4190,4190,4190,500
+20250327,124800,196552035,4190,4190,4190,4190,462
+20250327,124700,194616255,4190,4190,4190,4190,3
+20250327,124600,194603685,4190,4190,4190,4190,0
+20250327,124500,194603685,4190,4190,4190,4190,0
+20250327,124400,194603685,4190,4190,4190,4190,0
+20250327,124300,194603685,4190,4190,4190,4190,0
+20250327,124200,194603685,4190,4190,4190,4190,0
+20250327,124100,194603685,4190,4190,4190,4190,0
+20250327,124000,194603685,4190,4190,4190,4190,0
+20250327,123900,194603685,4190,4190,4190,4190,0
+20250327,123800,194603685,4190,4190,4190,4190,0
+20250327,123700,194603685,4190,4190,4190,4190,0
+20250327,123600,194603685,4190,4190,4190,4190,1042
+20250327,123500,190237705,4190,4190,4190,4190,0
+20250327,123400,190237705,4190,4190,4190,4190,0
+20250327,123300,190237705,4190,4190,4190,4190,0
+20250327,123200,190237705,4190,4190,4190,4190,561
+20250327,123100,187887115,4215,4200,4215,4200,50
+20250327,123000,187676530,4190,4190,4190,4190,0
+20250327,122900,187676530,4190,4190,4190,4190,170
+20250327,122800,186964230,4190,4195,4195,4190,3781
+20250327,122700,171112185,4195,4195,4195,4195,0
+20250327,122600,171112185,4195,4195,4200,4195,231
+20250327,122500,170143025,4200,4200,4200,4200,0
+20250327,122400,170143025,4200,4200,4200,4200,0
+20250327,122300,170143025,4200,4200,4200,4200,0
+20250327,122200,170143025,4200,4200,4200,4200,50
+20250327,122100,169933025,4200,4200,4200,4200,0
+20250327,122000,169933025,4200,4200,4200,4200,1
+20250327,121900,169928825,4200,4200,4200,4200,0
+20250327,121800,169928825,4200,4200,4200,4200,0
+20250327,121700,169928825,4200,4200,4200,4200,0
+20250327,121600,169928825,4200,4200,4200,4200,0
+20250327,121500,169928825,4200,4200,4200,4200,191
+20250327,121400,169126625,4200,4200,4200,4200,1
+20250327,121300,169122425,4220,4220,4220,4220,0
+20250327,121200,169122425,4220,4220,4220,4220,0
+20250327,121100,169122425,4220,4220,4220,4220,0
+20250327,121000,169122425,4220,4220,4220,4220,0
+20250327,120900,169122425,4220,4220,4220,4220,0
+20250327,120800,169122425,4220,4220,4220,4220,0
+20250327,120700,169122425,4220,4220,4220,4220,12
+20250327,120600,169071785,4220,4220,4220,4220,11
+20250327,120500,169025365,4220,4215,4220,4215,23
+20250327,120400,168928315,4215,4200,4215,4200,460
+20250327,120300,166996015,4200,4200,4200,4200,0
+20250327,120200,166996015,4200,4200,4200,4200,180
+20250327,120100,166240015,4215,4215,4215,4215,0
+20250327,120000,166240015,4215,4215,4215,4215,1
+20250327,115900,166235800,4215,4215,4215,4215,0
+20250327,115800,166235800,4215,4215,4215,4215,0
+20250327,115700,166235800,4215,4215,4215,4215,2
+20250327,115600,166227370,4205,4205,4205,4205,0
+20250327,115500,166227370,4205,4205,4205,4205,0
+20250327,115400,166227370,4205,4205,4205,4205,0
+20250327,115300,166227370,4205,4205,4205,4205,0
+20250327,115200,166227370,4205,4205,4205,4205,50
+20250327,115100,166017120,4200,4200,4200,4200,0
+20250327,115000,166017120,4200,4200,4200,4200,0
+20250327,114900,166017120,4200,4200,4200,4200,2
+20250327,114800,166008720,4200,4200,4200,4200,2
+20250327,114700,166000320,4200,4200,4200,4200,0
+20250327,114600,166000320,4200,4200,4200,4200,2507
+20250327,114500,155470920,4200,4200,4200,4200,99
+20250327,114400,155055120,4200,4200,4200,4200,0
+20250327,114300,155055120,4200,4200,4200,4200,0
+20250327,114200,155055120,4200,4200,4200,4200,0
+20250327,114100,155055120,4200,4200,4200,4200,0
+20250327,114000,155055120,4200,4200,4200,4200,0
+20250327,113900,155055120,4200,4200,4200,4200,0
+20250327,113800,155055120,4200,4200,4200,4200,0
+20250327,113700,155055120,4200,4200,4200,4200,200
+20250327,113600,154215120,4205,4210,4210,4205,1000
+20250327,113500,150009770,4210,4210,4210,4210,0
+20250327,113400,150009770,4210,4210,4210,4210,0
+20250327,113300,150009770,4210,4210,4210,4210,22
+20250327,113200,149917150,4200,4200,4200,4200,0
+20250327,113100,149917150,4200,4200,4200,4200,0
+20250327,113000,149917150,4200,4200,4200,4200,0
+20250327,112900,149917150,4200,4200,4200,4200,0
+20250327,112800,149917150,4200,4200,4200,4200,0
+20250327,112700,149917150,4200,4200,4200,4200,0
+20250327,112600,149917150,4200,4200,4200,4200,0
+20250327,112500,149917150,4200,4200,4200,4200,0
+20250327,112400,149917150,4200,4200,4200,4200,0
+20250327,112300,149917150,4200,4200,4200,4200,0
+20250327,112200,149917150,4200,4200,4200,4200,100
+20250327,112100,149497150,4200,4200,4200,4200,100
+20250327,112000,149077150,4200,4205,4205,4200,3223
+20250327,111900,135539305,4200,4200,4200,4200,0
+20250327,111800,135539305,4200,4200,4200,4200,0
+20250327,111700,135539305,4200,4200,4200,4200,21
+20250327,111600,135451105,4200,4200,4200,4200,0
+20250327,111500,135451105,4200,4200,4200,4200,0
+20250327,111400,135451105,4200,4200,4200,4200,0
+20250327,111300,135451105,4200,4200,4200,4200,0
+20250327,111200,135451105,4200,4200,4200,4200,0
+20250327,111100,135451105,4200,4200,4200,4200,0
+20250327,111000,135451105,4200,4200,4200,4200,0
+20250327,110900,135451105,4200,4205,4205,4200,1000
+20250327,110800,131251095,4230,4230,4230,4230,0
+20250327,110700,131251095,4230,4230,4230,4230,0
+20250327,110600,131251095,4230,4230,4230,4230,0
+20250327,110500,131251095,4230,4230,4230,4230,0
+20250327,110400,131251095,4230,4230,4230,4230,0
+20250327,110300,131251095,4230,4230,4230,4230,0
+20250327,110200,131251095,4230,4230,4230,4230,1
+20250327,110100,131246865,4200,4205,4205,4200,100
+20250327,110000,130826765,4205,4205,4205,4205,0
+20250327,105900,130826765,4205,4205,4205,4205,355
+20250327,105800,129333990,4230,4230,4230,4230,0
+20250327,105700,129333990,4230,4230,4230,4230,0
+20250327,105600,129333990,4230,4230,4230,4230,0
+20250327,105500,129333990,4230,4230,4230,4230,0
+20250327,105400,129333990,4230,4230,4230,4230,0
+20250327,105300,129333990,4230,4230,4230,4230,0
+20250327,105200,129333990,4230,4230,4230,4230,0
+20250327,105100,129333990,4230,4230,4230,4230,0
+20250327,105000,129333990,4230,4230,4230,4230,11
+20250327,104900,129287460,4230,4230,4230,4230,21
+20250327,104800,129198630,4230,4230,4230,4230,12
+20250327,104700,129147870,4230,4210,4230,4205,1390
+20250327,104600,123301155,4210,4210,4210,4210,2
+20250327,104500,123292735,4210,4210,4210,4210,0
+20250327,104400,123292735,4210,4210,4210,4210,0
+20250327,104300,123292735,4210,4210,4210,4210,200
+20250327,104200,122450735,4210,4210,4210,4210,0
+20250327,104100,122450735,4210,4210,4210,4210,0
+20250327,104000,122450735,4210,4230,4230,4210,510
+20250327,103900,120303435,4230,4230,4230,4230,0
+20250327,103800,120303435,4230,4230,4230,4230,1000
+20250327,103700,116073435,4215,4220,4220,4215,456
+20250327,103600,114149215,4240,4240,4240,4240,0
+20250327,103500,114149215,4240,4240,4240,4240,0
+20250327,103400,114149215,4240,4240,4240,4240,0
+20250327,103300,114149215,4240,4240,4240,4240,10
+20250327,103200,114106815,4240,4240,4240,4240,5
+20250327,103100,114085615,4240,4225,4240,4225,21
+20250327,103000,113996875,4225,4225,4225,4225,20
+20250327,102900,113912375,4225,4225,4225,4225,0
+20250327,102800,113912375,4225,4225,4225,4225,10
+20250327,102700,113870125,4225,4225,4225,4225,1
+20250327,102600,113865900,4225,4225,4225,4225,0
+20250327,102500,113865900,4225,4225,4225,4225,267
+20250327,102400,112737825,4225,4225,4225,4225,30
+20250327,102300,112611075,4225,4225,4225,4225,1
+20250327,102200,112606850,4225,4225,4225,4225,17
+20250327,102100,112535025,4220,4220,4220,4220,0
+20250327,102000,112535025,4220,4220,4220,4220,0
+20250327,101900,112535025,4220,4220,4220,4220,0
+20250327,101800,112535025,4220,4220,4220,4220,1000
+20250327,101700,108315025,4220,4220,4220,4220,0
+20250327,101600,108315025,4220,4220,4220,4220,0
+20250327,101500,108315025,4220,4220,4220,4220,0
+20250327,101400,108315025,4220,4220,4220,4220,0
+20250327,101300,108315025,4220,4220,4220,4220,801
+20250327,101200,104934805,4220,4220,4220,4220,0
+20250327,101100,104934805,4220,4220,4220,4220,0
+20250327,101000,104934805,4220,4225,4225,4220,800
+20250327,100900,101557675,4240,4240,4240,4240,235
+20250327,100800,100561275,4225,4225,4225,4225,150
+20250327,100700,99927525,4240,4240,4240,4240,2
+20250327,100600,99919045,4230,4245,4245,4230,2495
+20250327,100500,89356045,4275,4275,4275,4275,0
+20250327,100400,89356045,4275,4275,4275,4275,1
+20250327,100300,89351770,4245,4245,4245,4245,0
+20250327,100200,89351770,4245,4245,4245,4245,1
+20250327,100100,89347525,4275,4275,4275,4275,23
+20250327,100000,89249200,4245,4245,4245,4245,6
+20250327,095900,89223730,4245,4245,4245,4245,0
+20250327,095800,89223730,4245,4245,4245,4245,7
+20250327,095700,89194015,4275,4275,4275,4275,0
+20250327,095600,89194015,4275,4275,4275,4275,0
+20250327,095500,89194015,4275,4275,4275,4275,5
+20250327,095400,89172640,4280,4280,4280,4280,0
+20250327,095300,89172640,4280,4280,4280,4280,0
+20250327,095200,89172640,4280,4280,4280,4280,0
+20250327,095100,89172640,4280,4280,4280,4280,0
+20250327,095000,89172640,4280,4280,4280,4280,0
+20250327,094900,89172640,4280,4280,4280,4280,0
+20250327,094800,89172640,4280,4280,4280,4280,0
+20250327,094700,89172640,4280,4265,4280,4265,2365
+20250327,094600,79056915,4260,4245,4260,4245,703
+20250327,094500,76062150,4265,4265,4265,4265,0
+20250327,094400,76062150,4265,4265,4265,4265,0
+20250327,094300,76062150,4265,4265,4265,4265,3
+20250327,094200,76049355,4275,4275,4275,4275,0
+20250327,094100,76049355,4275,4275,4275,4275,300
+20250327,094000,74766855,4245,4245,4245,4245,25
+20250327,093900,74660730,4245,4245,4245,4245,7
+20250327,093800,74631015,4245,4245,4245,4245,100
+20250327,093700,74206515,4245,4245,4245,4245,0
+20250327,093600,74206515,4245,4245,4245,4245,0
+20250327,093500,74206515,4245,4250,4250,4245,535
+20250327,093400,71933095,4280,4280,4280,4280,0
+20250327,093300,71933095,4280,4280,4280,4280,3
+20250327,093200,71920255,4280,4280,4280,4280,0
+20250327,093100,71920255,4280,4280,4280,4280,0
+20250327,093000,71920255,4280,4280,4280,4280,113
+20250327,092900,71436615,4265,4260,4265,4260,227
+20250327,092800,70468465,4250,4250,4250,4250,1
+20250327,092700,70464215,4240,4240,4240,4240,0
+20250327,092600,70464215,4240,4240,4240,4240,1
+20250327,092500,70459975,4260,4260,4260,4260,100
+20250327,092400,70033975,4260,4260,4260,4260,0
+20250327,092300,70033975,4260,4260,4260,4260,0
+20250327,092200,70033975,4260,4260,4260,4260,0
+20250327,092100,70033975,4260,4260,4260,4260,0
+20250327,092000,70033975,4260,4250,4260,4250,444
+20250327,091900,68143365,4240,4240,4240,4240,0
+20250327,091800,68143365,4240,4240,4240,4240,2
+20250327,091700,68134885,4245,4240,4245,4240,573
+20250327,091600,65705095,4240,4240,4240,4240,0
+20250327,091500,65705095,4240,4220,4240,4210,251
+20250327,091400,64646135,4200,4200,4200,4200,0
+20250327,091300,64646135,4200,4200,4200,4200,0
+20250327,091200,64646135,4200,4200,4200,4200,0
+20250327,091100,64646135,4200,4200,4200,4200,0
+20250327,091000,64646135,4200,4210,4210,4190,1304
+20250327,090900,59165075,4210,4210,4210,4210,132
+20250327,090800,58609355,4180,4210,4210,4180,1878
+20250327,090700,50735735,4200,4200,4210,4180,1210
+20250327,090600,45673575,4200,4220,4220,4180,6811
+20250327,090500,17017115,4220,4220,4220,4220,1109
+20250327,090400,12337135,4225,4225,4225,4225,0
+20250327,090300,12337135,4225,4225,4225,4225,2000
+20250327,090200,3887135,4225,4225,4225,4225,600
+20250327,090100,1352135,4225,4225,4225,4225,50
+20250327,090000,1140885,4225,4265,4265,4225,269

007820/min/candle-20250328.csv

@@ -0,0 +1,592 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185000,205692164,4195,4195,4195,4195,805
+20250328,184900,205692164,4195,4195,4195,4195,0
+20250328,184800,205692164,4195,4195,4195,4195,0
+20250328,184700,205692164,4195,4195,4195,4195,0
+20250328,184600,205692164,4195,4195,4195,4195,0
+20250328,184500,205692164,4195,4195,4195,4195,0
+20250328,184400,205692164,4195,4195,4195,4195,0
+20250328,184300,205692164,4195,4195,4195,4195,0
+20250328,184200,205692164,4195,4195,4195,4195,0
+20250328,184100,205692164,4195,4195,4195,4195,0
+20250328,184000,205692164,4195,4195,4195,4195,0
+20250328,183900,205692164,4195,4195,4195,4195,0
+20250328,183800,205692164,4195,4195,4195,4195,0
+20250328,183700,205692164,4195,4195,4195,4195,0
+20250328,183600,205692164,4195,4195,4195,4195,0
+20250328,183500,205692164,4195,4195,4195,4195,0
+20250328,183400,205692164,4195,4195,4195,4195,0
+20250328,183300,205692164,4195,4195,4195,4195,0
+20250328,183200,205692164,4195,4195,4195,4195,0
+20250328,183100,205692164,4195,4195,4195,4195,0
+20250328,183000,205692164,4195,4195,4195,4195,0
+20250328,182900,205692164,4195,4195,4195,4195,0
+20250328,182800,205692164,4195,4195,4195,4195,0
+20250328,182700,205692164,4195,4195,4195,4195,0
+20250328,182600,205692164,4195,4195,4195,4195,0
+20250328,182500,205692164,4195,4195,4195,4195,0
+20250328,182400,205692164,4195,4195,4195,4195,0
+20250328,182300,205692164,4195,4195,4195,4195,0
+20250328,182200,205692164,4195,4195,4195,4195,0
+20250328,182100,205692164,4195,4195,4195,4195,0
+20250328,182000,205692164,4195,4195,4195,4195,805
+20250328,181900,205692164,4195,4195,4195,4195,0
+20250328,181800,205692164,4195,4195,4195,4195,0
+20250328,181700,205692164,4195,4195,4195,4195,0
+20250328,181600,205692164,4195,4195,4195,4195,0
+20250328,181500,205692164,4195,4195,4195,4195,0
+20250328,181400,205692164,4195,4195,4195,4195,0
+20250328,181300,205692164,4195,4195,4195,4195,0
+20250328,181200,205692164,4195,4195,4195,4195,0
+20250328,181100,205692164,4195,4195,4195,4195,0
+20250328,181000,205692164,4195,4195,4195,4195,0
+20250328,180900,205692164,4195,4195,4195,4195,0
+20250328,180800,205692164,4195,4195,4195,4195,0
+20250328,180700,205692164,4195,4195,4195,4195,0
+20250328,180600,205692164,4195,4195,4195,4195,0
+20250328,180500,205692164,4195,4195,4195,4195,0
+20250328,180400,205692164,4195,4195,4195,4195,0
+20250328,180300,205692164,4195,4195,4195,4195,0
+20250328,180200,205692164,4195,4195,4195,4195,0
+20250328,180100,205692164,4195,4195,4195,4195,0
+20250328,180000,205692164,4195,4195,4195,4195,0
+20250328,175900,205692164,4195,4195,4195,4195,0
+20250328,175800,205692164,4195,4195,4195,4195,0
+20250328,175700,205692164,4195,4195,4195,4195,0
+20250328,175600,205692164,4195,4195,4195,4195,0
+20250328,175500,205692164,4195,4195,4195,4195,0
+20250328,175400,205692164,4195,4195,4195,4195,0
+20250328,175300,205692164,4195,4195,4195,4195,0
+20250328,175200,205692164,4195,4195,4195,4195,0
+20250328,175100,205692164,4195,4195,4195,4195,0
+20250328,175000,205692164,4195,4195,4195,4195,805
+20250328,174900,205692164,4195,4195,4195,4195,0
+20250328,174800,205692164,4195,4195,4195,4195,0
+20250328,174700,205692164,4195,4195,4195,4195,0
+20250328,174600,205692164,4195,4195,4195,4195,0
+20250328,174500,205692164,4195,4195,4195,4195,0
+20250328,174400,205692164,4195,4195,4195,4195,0
+20250328,174300,205692164,4195,4195,4195,4195,0
+20250328,174200,205692164,4195,4195,4195,4195,0
+20250328,174100,205692164,4195,4195,4195,4195,0
+20250328,174000,205692164,4195,4195,4195,4195,0
+20250328,173900,205692164,4195,4195,4195,4195,0
+20250328,173800,205692164,4195,4195,4195,4195,0
+20250328,173700,205692164,4195,4195,4195,4195,0
+20250328,173600,205692164,4195,4195,4195,4195,0
+20250328,173500,205692164,4195,4195,4195,4195,0
+20250328,173400,205692164,4195,4195,4195,4195,0
+20250328,173300,205692164,4195,4195,4195,4195,0
+20250328,173200,205692164,4195,4195,4195,4195,0
+20250328,173100,205692164,4195,4195,4195,4195,0
+20250328,173000,205692164,4195,4195,4195,4195,0
+20250328,172900,205692164,4195,4195,4195,4195,0
+20250328,172800,205692164,4195,4195,4195,4195,0
+20250328,172700,205692164,4195,4195,4195,4195,0
+20250328,172600,205692164,4195,4195,4195,4195,0
+20250328,172500,205692164,4195,4195,4195,4195,0
+20250328,172400,205692164,4195,4195,4195,4195,0
+20250328,172300,205692164,4195,4195,4195,4195,0
+20250328,172200,205692164,4195,4195,4195,4195,0
+20250328,172100,205692164,4195,4195,4195,4195,0
+20250328,172000,205692164,4195,4195,4195,4195,805
+20250328,171900,205692164,4195,4195,4195,4195,0
+20250328,171800,205692164,4195,4195,4195,4195,0
+20250328,171700,205692164,4195,4195,4195,4195,0
+20250328,171600,205692164,4195,4195,4195,4195,0
+20250328,171500,205692164,4195,4195,4195,4195,0
+20250328,171400,205692164,4195,4195,4195,4195,0
+20250328,171300,205692164,4195,4195,4195,4195,0
+20250328,171200,205692164,4195,4195,4195,4195,0
+20250328,171100,205692164,4195,4195,4195,4195,0
+20250328,171000,205692164,4195,4195,4195,4195,0
+20250328,170900,205692164,4195,4195,4195,4195,0
+20250328,170800,205692164,4195,4195,4195,4195,0
+20250328,170700,205692164,4195,4195,4195,4195,0
+20250328,170600,205692164,4195,4195,4195,4195,0
+20250328,170500,205692164,4195,4195,4195,4195,0
+20250328,170400,205692164,4195,4195,4195,4195,0
+20250328,170300,205692164,4195,4195,4195,4195,0
+20250328,170200,205692164,4195,4195,4195,4195,0
+20250328,170100,205692164,4195,4195,4195,4195,0
+20250328,170000,205692164,4195,4195,4195,4195,0
+20250328,165900,205692164,4195,4195,4195,4195,0
+20250328,165800,205692164,4195,4195,4195,4195,0
+20250328,165700,205692164,4195,4195,4195,4195,0
+20250328,165600,205692164,4195,4195,4195,4195,0
+20250328,165500,205692164,4195,4195,4195,4195,0
+20250328,165400,205692164,4195,4195,4195,4195,0
+20250328,165300,205692164,4195,4195,4195,4195,0
+20250328,165200,205692164,4195,4195,4195,4195,0
+20250328,165100,205692164,4195,4195,4195,4195,0
+20250328,165000,205692164,4195,4195,4195,4195,805
+20250328,164900,205692164,4195,4195,4195,4195,0
+20250328,164800,205692164,4195,4195,4195,4195,0
+20250328,164700,205692164,4195,4195,4195,4195,0
+20250328,164600,205692164,4195,4195,4195,4195,0
+20250328,164500,205692164,4195,4195,4195,4195,0
+20250328,164400,205692164,4195,4195,4195,4195,0
+20250328,164300,205692164,4195,4195,4195,4195,0
+20250328,164200,205692164,4195,4195,4195,4195,0
+20250328,164100,205692164,4195,4195,4195,4195,0
+20250328,164000,205692164,4195,4195,4195,4195,0
+20250328,163900,205692164,4195,4195,4195,4195,0
+20250328,163800,205692164,4195,4195,4195,4195,0
+20250328,163700,205692164,4195,4195,4195,4195,0
+20250328,163600,205692164,4195,4195,4195,4195,0
+20250328,163500,205692164,4195,4195,4195,4195,0
+20250328,163400,205692164,4195,4195,4195,4195,0
+20250328,163300,205692164,4195,4195,4195,4195,0
+20250328,163200,205692164,4195,4195,4195,4195,0
+20250328,163100,205692164,4195,4195,4195,4195,0
+20250328,163000,205692164,4195,4195,4195,4195,0
+20250328,162900,205692164,4195,4195,4195,4195,0
+20250328,162800,205692164,4195,4195,4195,4195,0
+20250328,162700,205692164,4195,4195,4195,4195,0
+20250328,162600,205692164,4195,4195,4195,4195,0
+20250328,162500,205692164,4195,4195,4195,4195,0
+20250328,162400,205692164,4195,4195,4195,4195,0
+20250328,162300,205692164,4195,4195,4195,4195,0
+20250328,162200,205692164,4195,4195,4195,4195,0
+20250328,162100,205692164,4195,4195,4195,4195,0
+20250328,162000,205692164,4195,4195,4195,4195,805
+20250328,161900,205692164,4195,4195,4195,4195,0
+20250328,161800,205692164,4195,4195,4195,4195,0
+20250328,161700,205692164,4195,4195,4195,4195,0
+20250328,161600,205692164,4195,4195,4195,4195,0
+20250328,161500,205692164,4195,4195,4195,4195,0
+20250328,161400,205692164,4195,4195,4195,4195,0
+20250328,161300,205692164,4195,4195,4195,4195,0
+20250328,161200,205692164,4195,4195,4195,4195,0
+20250328,161100,205692164,4195,4195,4195,4195,0
+20250328,161000,205692164,4195,4195,4195,4195,0
+20250328,160900,205692164,4195,4195,4195,4195,0
+20250328,160800,205692164,4195,4195,4195,4195,0
+20250328,160700,205692164,4195,4195,4195,4195,0
+20250328,160600,205692164,4195,4195,4195,4195,0
+20250328,160500,205692164,4195,4195,4195,4195,0
+20250328,160400,205692164,4195,4195,4195,4195,0
+20250328,160300,205692164,4195,4195,4195,4195,0
+20250328,160200,205692164,4195,4195,4195,4195,0
+20250328,160100,205692164,4195,4195,4195,4195,0
+20250328,160000,205692164,4195,4195,4195,4195,0
+20250328,155900,205692164,4195,4195,4195,4195,0
+20250328,155800,205692164,4195,4195,4195,4195,0
+20250328,155700,205692164,4195,4195,4195,4195,0
+20250328,155600,205692164,4195,4195,4195,4195,0
+20250328,155500,205692164,4195,4195,4195,4195,0
+20250328,155400,205692164,4195,4195,4195,4195,0
+20250328,155300,205692164,4195,4195,4195,4195,0
+20250328,155200,205692164,4195,4195,4195,4195,0
+20250328,155100,205692164,4195,4195,4195,4195,0
+20250328,155000,205692164,4195,4195,4195,4195,805
+20250328,154900,205692164,4195,4195,4195,4195,0
+20250328,154800,205692164,4195,4195,4195,4195,0
+20250328,154700,205692164,4195,4195,4195,4195,0
+20250328,154600,205692164,4195,4195,4195,4195,0
+20250328,154500,205692164,4195,4195,4195,4195,0
+20250328,154400,205692164,4195,4195,4195,4195,0
+20250328,154300,205692164,4195,4195,4195,4195,0
+20250328,154200,205692164,4195,4195,4195,4195,0
+20250328,154100,205692164,4195,4195,4195,4195,0
+20250328,154000,205692164,4195,4195,4195,4195,0
+20250328,153900,205692164,4195,4195,4195,4195,0
+20250328,153800,205692164,4195,4195,4195,4195,0
+20250328,153700,205692164,4195,4195,4195,4195,0
+20250328,153600,205692164,4195,4195,4195,4195,0
+20250328,153500,205692164,4195,4195,4195,4195,0
+20250328,153400,205692164,4195,4195,4195,4195,0
+20250328,153300,205692164,4195,4195,4195,4195,0
+20250328,153200,205692164,4195,4195,4195,4195,0
+20250328,153100,205692164,4195,4195,4195,4195,0
+20250328,153000,205692164,4195,4195,4195,4195,805
+20250328,152900,202315189,4175,4175,4175,4175,0
+20250328,152800,202315189,4175,4175,4175,4175,0
+20250328,152700,202315189,4175,4175,4175,4175,0
+20250328,152600,202315189,4175,4175,4175,4175,0
+20250328,152500,202315189,4175,4175,4175,4175,0
+20250328,152400,202315189,4175,4175,4175,4175,0
+20250328,152300,202315189,4175,4175,4175,4175,0
+20250328,152200,202315189,4175,4175,4175,4175,0
+20250328,152100,202315189,4175,4175,4175,4175,0
+20250328,152000,202315189,4175,4175,4175,4175,0
+20250328,151900,202315189,4175,4165,4175,4145,87
+20250328,151800,201954284,4165,4175,4175,4165,1830
+20250328,151700,194332249,4165,4165,4165,4165,184
+20250328,151600,193565889,4165,4165,4170,4165,1021
+20250328,151500,189313354,4165,4155,4165,4155,420
+20250328,151400,187564114,4160,4160,4160,4160,55
+20250328,151300,187335314,4165,4165,4165,4165,22
+20250328,151200,187243684,4170,4170,4170,4170,15
+20250328,151100,187181134,4170,4170,4170,4165,21
+20250328,151000,187093589,4170,4170,4170,4170,7
+20250328,150900,187064399,4170,4170,4170,4170,0
+20250328,150800,187064399,4170,4170,4170,4170,52
+20250328,150700,186847559,4160,4160,4160,4160,0
+20250328,150600,186847559,4160,4160,4160,4160,0
+20250328,150500,186847559,4160,4160,4160,4160,0
+20250328,150400,186847559,4160,4160,4160,4160,0
+20250328,150300,186847559,4160,4160,4160,4160,263
+20250328,150200,185753479,4160,4160,4160,4160,250
+20250328,150100,184713479,4160,4160,4160,4160,0
+20250328,150000,184713479,4160,4160,4160,4160,140
+20250328,145900,184131079,4150,4150,4150,4150,369
+20250328,145800,182599729,4145,4145,4145,4145,51
+20250328,145700,182388334,4150,4150,4150,4150,131
+20250328,145600,181844684,4160,4160,4160,4160,0
+20250328,145500,181844684,4160,4155,4160,4150,36
+20250328,145400,181695139,4150,4150,4150,4150,1
+20250328,145300,181690989,4150,4150,4150,4150,119
+20250328,145200,181197139,4150,4140,4150,4140,41
+20250328,145100,181027389,4140,4140,4140,4140,0
+20250328,145000,181027389,4140,4140,4140,4140,0
+20250328,144900,181027389,4140,4140,4140,4140,7
+20250328,144800,180998409,4140,4140,4140,4140,71
+20250328,144700,180704469,4145,4145,4145,4145,0
+20250328,144600,180704469,4145,4145,4145,4145,0
+20250328,144500,180704469,4145,4145,4145,4145,0
+20250328,144400,180704469,4145,4145,4145,4145,0
+20250328,144300,180704469,4145,4145,4145,4145,0
+20250328,144200,180704469,4145,4145,4145,4145,0
+20250328,144100,180704469,4145,4145,4145,4145,0
+20250328,144000,180704469,4145,4145,4145,4145,0
+20250328,143900,180704469,4145,4145,4145,4145,100
+20250328,143800,180289969,4145,4145,4145,4145,0
+20250328,143700,180289969,4145,4145,4145,4145,1
+20250328,143600,180285824,4120,4130,4130,4120,364
+20250328,143500,178785699,4140,4140,4140,4140,0
+20250328,143400,178785699,4140,4140,4140,4140,0
+20250328,143300,178785699,4140,4140,4140,4140,323
+20250328,143200,177448479,4130,4130,4130,4130,0
+20250328,143100,177448479,4130,4130,4130,4130,500
+20250328,143000,175383479,4130,4145,4145,4130,304
+20250328,142900,174127884,4145,4155,4155,4115,2717
+20250328,142800,162937424,4155,4155,4155,4155,227
+20250328,142700,161994239,4150,4150,4150,4150,110
+20250328,142600,161537739,4150,4150,4150,4150,1
+20250328,142500,161533589,4155,4155,4155,4155,0
+20250328,142400,161533589,4155,4155,4155,4155,27
+20250328,142300,161421404,4155,4155,4155,4155,9
+20250328,142200,161384009,4155,4155,4155,4155,8
+20250328,142100,161350769,4155,4155,4155,4155,0
+20250328,142000,161350769,4155,4155,4155,4155,0
+20250328,141900,161350769,4155,4155,4155,4155,0
+20250328,141800,161350769,4155,4155,4155,4155,500
+20250328,141700,159273269,4155,4155,4155,4155,0
+20250328,141600,159273269,4155,4155,4155,4155,0
+20250328,141500,159273269,4155,4155,4155,4155,0
+20250328,141400,159273269,4155,4155,4155,4155,0
+20250328,141300,159273269,4155,4160,4160,4155,50
+20250328,141200,159065299,4165,4165,4165,4165,138
+20250328,141100,158490529,4155,4155,4155,4155,0
+20250328,141000,158490529,4155,4155,4155,4155,0
+20250328,140900,158490529,4155,4155,4155,4155,0
+20250328,140800,158490529,4155,4150,4155,4150,393
+20250328,140700,156859459,4150,4137,4150,4137,1404
+20250328,140600,151045166,4140,4140,4140,4140,273
+20250328,140500,149914946,4150,4150,4150,4150,0
+20250328,140400,149914946,4150,4150,4150,4150,0
+20250328,140300,149914946,4150,4145,4150,4145,39
+20250328,140200,149753106,4150,4150,4150,4150,0
+20250328,140100,149753106,4150,4150,4150,4150,1
+20250328,140000,149748956,4150,4150,4150,4150,0
+20250328,135900,149748956,4150,4135,4150,4120,467
+20250328,135800,147823776,4150,4150,4150,4150,0
+20250328,135700,147823776,4150,4150,4150,4150,0
+20250328,135600,147823776,4150,4150,4150,4150,0
+20250328,135500,147823776,4150,4145,4150,4120,623
+20250328,135400,145252921,4150,4150,4150,4150,3
+20250328,135300,145240471,4150,4150,4150,4150,4
+20250328,135200,145223871,4150,4150,4150,4150,0
+20250328,135100,145223871,4150,4150,4150,4150,0
+20250328,135000,145223871,4150,4150,4150,4150,4
+20250328,134900,145207271,4150,4150,4150,4150,0
+20250328,134800,145207271,4150,4150,4150,4150,0
+20250328,134700,145207271,4150,4150,4150,4150,0
+20250328,134600,145207271,4150,4150,4150,4150,0
+20250328,134500,145207271,4150,4150,4150,4150,0
+20250328,134400,145207271,4150,4150,4150,4150,0
+20250328,134300,145207271,4150,4150,4150,4150,0
+20250328,134200,145207271,4150,4150,4150,4150,12
+20250328,134100,145157471,4150,4150,4150,4150,12
+20250328,134000,145107671,4155,4150,4155,4150,52
+20250328,133900,144891621,4155,4155,4155,4155,0
+20250328,133800,144891621,4155,4155,4155,4155,0
+20250328,133700,144891621,4155,4155,4155,4155,0
+20250328,133600,144891621,4155,4155,4155,4155,0
+20250328,133500,144891621,4155,4150,4155,4150,22
+20250328,133400,144800316,4150,4150,4150,4150,20
+20250328,133300,144717316,4155,4130,4155,4130,2428
+20250328,133200,134685356,4135,4140,4140,4135,125
+20250328,133100,134168476,4145,4145,4145,4145,0
+20250328,133000,134168476,4145,4145,4145,4145,0
+20250328,132900,134168476,4145,4145,4145,4145,8
+20250328,132800,134135316,4150,4135,4155,4135,47
+20250328,132700,133940591,4140,4140,4140,4140,0
+20250328,132600,133940591,4140,4140,4140,4140,4
+20250328,132500,133924031,4140,4140,4140,4140,12
+20250328,132400,133874351,4140,4140,4140,4140,0
+20250328,132300,133874351,4140,4140,4140,4140,75
+20250328,132200,133563851,4140,4140,4140,4140,0
+20250328,132100,133563851,4140,4140,4140,4140,0
+20250328,132000,133563851,4140,4140,4140,4140,0
+20250328,131900,133563851,4140,4140,4140,4140,0
+20250328,131800,133563851,4140,4140,4140,4140,40
+20250328,131700,133398251,4140,4140,4140,4140,0
+20250328,131600,133398251,4140,4140,4140,4140,0
+20250328,131500,133398251,4140,4140,4140,4140,21
+20250328,131400,133311311,4140,4140,4140,4140,0
+20250328,131300,133311311,4140,4140,4140,4140,203
+20250328,131200,132470891,4150,4150,4150,4150,0
+20250328,131100,132470891,4150,4150,4150,4150,0
+20250328,131000,132470891,4150,4150,4150,4150,0
+20250328,130900,132470891,4150,4150,4150,4150,0
+20250328,130800,132470891,4150,4140,4150,4135,214
+20250328,130700,131585941,4140,4140,4140,4140,0
+20250328,130600,131585941,4140,4140,4140,4140,0
+20250328,130500,131585941,4140,4140,4140,4140,100
+20250328,130400,131171941,4140,4140,4140,4140,0
+20250328,130300,131171941,4140,4140,4140,4140,0
+20250328,130200,131171941,4140,4140,4140,4140,0
+20250328,130100,131171941,4140,4140,4140,4140,0
+20250328,130000,131171941,4140,4140,4140,4140,0
+20250328,125900,131171941,4140,4140,4140,4140,0
+20250328,125800,131171941,4140,4140,4140,4140,200
+20250328,125700,130343941,4150,4150,4150,4150,0
+20250328,125600,130343941,4150,4145,4150,4140,327
+20250328,125500,128989761,4155,4155,4155,4155,0
+20250328,125400,128989761,4155,4155,4155,4155,0
+20250328,125300,128989761,4155,4155,4155,4155,0
+20250328,125200,128989761,4155,4155,4155,4155,0
+20250328,125100,128989761,4155,4155,4155,4155,0
+20250328,125000,128989761,4155,4155,4155,4155,0
+20250328,124900,128989761,4155,4155,4155,4155,0
+20250328,124800,128989761,4155,4155,4155,4155,0
+20250328,124700,128989761,4155,4155,4155,4155,0
+20250328,124600,128989761,4155,4145,4155,4140,233
+20250328,124500,128024596,4140,4140,4140,4140,0
+20250328,124400,128024596,4140,4140,4140,4140,0
+20250328,124300,128024596,4140,4140,4140,4140,0
+20250328,124200,128024596,4140,4140,4140,4140,0
+20250328,124100,128024596,4140,4140,4140,4140,0
+20250328,124000,128024596,4140,4140,4140,4140,100
+20250328,123900,127610596,4140,4140,4140,4140,0
+20250328,123800,127610596,4140,4140,4140,4140,0
+20250328,123700,127610596,4140,4140,4140,4140,0
+20250328,123600,127610596,4140,4140,4140,4140,0
+20250328,123500,127610596,4140,4140,4140,4140,0
+20250328,123400,127610596,4140,4140,4160,4140,112
+20250328,123300,127145696,4160,4160,4160,4160,561
+20250328,123200,124811936,4150,4150,4150,4150,0
+20250328,123100,124811936,4150,4150,4150,4150,0
+20250328,123000,124811936,4150,4160,4160,4150,116
+20250328,122900,124330456,4160,4160,4160,4160,0
+20250328,122800,124330456,4160,4160,4160,4160,0
+20250328,122700,124330456,4160,4160,4160,4160,0
+20250328,122600,124330456,4160,4145,4160,4140,503
+20250328,122500,122246921,4160,4160,4160,4160,5
+20250328,122400,122226121,4160,4160,4160,4160,0
+20250328,122300,122226121,4160,4160,4160,4160,0
+20250328,122200,122226121,4160,4160,4160,4160,0
+20250328,122100,122226121,4160,4160,4160,4160,0
+20250328,122000,122226121,4160,4160,4160,4160,0
+20250328,121900,122226121,4160,4160,4160,4160,21
+20250328,121800,122138761,4140,4140,4140,4140,0
+20250328,121700,122138761,4140,4145,4145,4140,3
+20250328,121600,122126331,4165,4165,4165,4165,0
+20250328,121500,122126331,4165,4165,4165,4165,0
+20250328,121400,122126331,4165,4155,4165,4150,501
+20250328,121300,120046221,4170,4170,4170,4170,0
+20250328,121200,120046221,4170,4170,4170,4170,0
+20250328,121100,120046221,4170,4170,4170,4170,4
+20250328,121000,120029541,4165,4165,4165,4165,0
+20250328,120900,120029541,4165,4165,4165,4165,20
+20250328,120800,119946241,4165,4165,4165,4165,0
+20250328,120700,119946241,4165,4165,4165,4165,0
+20250328,120600,119946241,4165,4165,4165,4165,61
+20250328,120500,119692176,4165,4165,4165,4165,0
+20250328,120400,119692176,4165,4165,4165,4165,0
+20250328,120300,119692176,4165,4165,4165,4165,0
+20250328,120200,119692176,4165,4165,4165,4165,0
+20250328,120100,119692176,4165,4165,4165,4165,4
+20250328,120000,119675516,4165,4165,4165,4165,0
+20250328,115900,119675516,4165,4165,4165,4165,0
+20250328,115800,119675516,4165,4165,4165,4165,0
+20250328,115700,119675516,4165,4165,4165,4165,0
+20250328,115600,119675516,4165,4165,4165,4165,0
+20250328,115500,119675516,4165,4165,4165,4165,4
+20250328,115400,119658856,4165,4165,4165,4165,0
+20250328,115300,119658856,4165,4165,4165,4165,0
+20250328,115200,119658856,4165,4165,4165,4165,0
+20250328,115100,119658856,4165,4165,4165,4165,0
+20250328,115000,119658856,4165,4165,4165,4165,0
+20250328,114900,119658856,4165,4165,4165,4165,4
+20250328,114800,119642196,4165,4165,4165,4165,0
+20250328,114700,119642196,4165,4165,4165,4165,0
+20250328,114600,119642196,4165,4165,4165,4165,22
+20250328,114500,119550566,4165,4165,4165,4165,12
+20250328,114400,119500586,4165,4165,4165,4165,4
+20250328,114300,119483926,4165,4165,4165,4165,9
+20250328,114200,119446441,4165,4165,4165,4165,0
+20250328,114100,119446441,4165,4165,4165,4165,12
+20250328,114000,119396461,4165,4165,4165,4165,4
+20250328,113900,119379801,4165,4165,4165,4165,0
+20250328,113800,119379801,4165,4165,4165,4165,0
+20250328,113700,119379801,4165,4165,4165,4165,0
+20250328,113600,119379801,4165,4160,4165,4160,13
+20250328,113500,119325661,4165,4165,4165,4165,24
+20250328,113400,119225701,4165,4165,4165,4165,0
+20250328,113300,119225701,4165,4165,4165,4165,270
+20250328,113200,118101151,4165,4165,4165,4165,19
+20250328,113100,118022016,4165,4165,4165,4165,6
+20250328,113000,117997026,4165,4165,4165,4165,21
+20250328,112900,117909561,4165,4165,4165,4165,0
+20250328,112800,117909561,4165,4165,4165,4165,25
+20250328,112700,117805436,4165,4165,4165,4165,0
+20250328,112600,117805436,4165,4165,4165,4165,16
+20250328,112500,117738796,4165,4165,4165,4165,104
+20250328,112400,117305636,4165,4165,4165,4165,116
+20250328,112300,116822496,4165,4165,4165,4165,150
+20250328,112200,116197746,4165,4165,4165,4165,4
+20250328,112100,116181086,4155,4155,4155,4155,0
+20250328,112000,116181086,4155,4155,4155,4155,14
+20250328,111900,116122916,4165,4165,4165,4165,57
+20250328,111800,115885511,4165,4165,4165,4165,1
+20250328,111700,115881346,4155,4155,4155,4155,9
+20250328,111600,115843951,4155,4155,4155,4155,0
+20250328,111500,115843951,4155,4155,4155,4155,11
+20250328,111400,115798246,4155,4155,4155,4155,9
+20250328,111300,115760851,4155,4160,4160,4155,73
+20250328,111200,115457501,4160,4160,4160,4160,7
+20250328,111100,115428381,4160,4160,4160,4160,21
+20250328,111000,115341021,4155,4155,4155,4155,0
+20250328,110900,115341021,4155,4155,4155,4155,0
+20250328,110800,115341021,4155,4155,4155,4155,25
+20250328,110700,115237146,4160,4160,4160,4160,9
+20250328,110600,115199706,4155,4155,4155,4155,0
+20250328,110500,115199706,4155,4155,4155,4155,10
+20250328,110400,115158156,4155,4160,4160,4155,289
+20250328,110300,113957296,4160,4160,4160,4160,23
+20250328,110200,113861616,4170,4170,4170,4170,11
+20250328,110100,113815746,4170,4170,4170,4170,7
+20250328,110000,113786556,4170,4170,4170,4170,0
+20250328,105900,113786556,4170,4170,4170,4170,4
+20250328,105800,113769876,4165,4165,4165,4165,0
+20250328,105700,113769876,4165,4160,4165,4160,2030
+20250328,105600,105325021,4160,4160,4160,4160,3
+20250328,105500,105312541,4160,4160,4160,4160,0
+20250328,105400,105312541,4160,4165,4165,4160,16
+20250328,105300,105245966,4160,4160,4160,4160,0
+20250328,105200,105245966,4160,4170,4170,4160,513
+20250328,105100,103110511,4175,4175,4175,4175,6
+20250328,105000,103085461,4175,4180,4180,4175,11
+20250328,104900,103039521,4175,4175,4175,4175,10
+20250328,104800,102997771,4175,4175,4175,4175,10
+20250328,104700,102956021,4175,4175,4175,4175,222
+20250328,104600,102029171,4175,4175,4175,4175,8
+20250328,104500,101995771,4175,4175,4175,4175,3
+20250328,104400,101983246,4175,4180,4180,4175,19
+20250328,104300,101903901,4190,4190,4190,4180,27
+20250328,104200,101790981,4190,4190,4190,4190,16
+20250328,104100,101723941,4190,4190,4190,4190,0
+20250328,104000,101723941,4190,4190,4190,4190,0
+20250328,103900,101723941,4190,4180,4190,4180,8
+20250328,103800,101690471,4180,4190,4190,4180,30
+20250328,103700,101564956,4185,4185,4185,4185,506
+20250328,103600,99447346,4185,4185,4185,4185,20
+20250328,103500,99363646,4185,4185,4185,4185,8
+20250328,103400,99330166,4185,4185,4185,4185,8
+20250328,103300,99296686,4185,4185,4185,4185,12
+20250328,103200,99246466,4165,4165,4165,4165,0
+20250328,103100,99246466,4165,4165,4165,4165,0
+20250328,103000,99246466,4165,4175,4175,4165,48
+20250328,102900,99046356,4175,4175,4175,4175,9
+20250328,102800,99008781,4175,4175,4175,4175,13
+20250328,102700,98954506,4175,4180,4180,4175,21
+20250328,102600,98866751,4185,4190,4190,4185,22
+20250328,102500,98774631,4190,4190,4190,4190,5
+20250328,102400,98753681,4190,4190,4190,4190,14
+20250328,102300,98695021,4180,4180,4180,4180,3
+20250328,102200,98682481,4190,4190,4190,4190,4
+20250328,102100,98665721,4180,4190,4190,4180,35
+20250328,102000,98519316,4190,4190,4190,4190,6
+20250328,101900,98494176,4185,4190,4190,4185,20
+20250328,101800,98410396,4190,4190,4190,4190,14
+20250328,101700,98351736,4190,4190,4190,4190,26
+20250328,101600,98242796,4180,4180,4180,4180,377
+20250328,101500,96666936,4180,4155,4180,4155,582
+20250328,101400,94237131,4170,4165,4170,4165,121
+20250328,101300,93733131,4165,4165,4165,4160,22
+20250328,101200,93641511,4165,4165,4165,4165,56
+20250328,101100,93408271,4165,4165,4165,4165,10
+20250328,101000,93366621,4150,4150,4150,4150,0
+20250328,100900,93366621,4150,4145,4150,4145,1320
+20250328,100800,87894351,4145,4135,4145,4135,147
+20250328,100700,87286366,4140,4140,4140,4140,0
+20250328,100600,87286366,4140,4140,4140,4140,0
+20250328,100500,87286366,4140,4140,4140,4140,100
+20250328,100400,86872366,4145,4145,4145,4145,0
+20250328,100300,86872366,4145,4120,4145,4120,357
+20250328,100200,85401501,4105,4110,4110,4105,207
+20250328,100100,84551401,4120,4120,4120,4110,1150
+20250328,100000,79818216,4155,4155,4155,4155,0
+20250328,095900,79818216,4155,4155,4155,4155,0
+20250328,095800,79818216,4155,4155,4155,4155,0
+20250328,095700,79818216,4155,4155,4155,4155,0
+20250328,095600,79818216,4155,4155,4155,4155,0
+20250328,095500,79818216,4155,4125,4155,4125,11
+20250328,095400,79772541,4125,4125,4160,4120,260
+20250328,095300,78700001,4160,4160,4160,4160,3
+20250328,095200,78687521,4160,4160,4160,4160,0
+20250328,095100,78687521,4160,4160,4160,4160,12
+20250328,095000,78637601,4160,4115,4160,4115,339
+20250328,094900,77241336,4160,4120,4160,4120,26
+20250328,094800,77133336,4120,4120,4120,4120,5
+20250328,094700,77112736,4125,4125,4125,4125,0
+20250328,094600,77112736,4125,4125,4125,4125,4
+20250328,094500,77096236,4165,4145,4165,4145,49
+20250328,094400,76892271,4115,4115,4115,4115,118
+20250328,094300,76406701,4105,4115,4115,4105,146
+20250328,094200,75807071,4115,4115,4115,4115,2
+20250328,094100,75798841,4100,4100,4100,4100,0
+20250328,094000,75798841,4100,4100,4105,4100,1034
+20250328,093900,71559431,4100,4100,4100,4100,700
+20250328,093800,68689431,4130,4130,4130,4130,0
+20250328,093700,68689431,4130,4130,4130,4130,0
+20250328,093600,68689431,4130,4100,4130,4100,1001
+20250328,093500,64555616,4125,4125,4125,4125,0
+20250328,093400,64555616,4125,4120,4125,4120,654
+20250328,093300,61858066,4100,4110,4110,4100,300
+20250328,093200,60628016,4130,4130,4130,4130,1002
+20250328,093100,56489756,4140,4140,4140,4140,0
+20250328,093000,56489756,4140,4140,4140,4140,90
+20250328,092900,56117156,4130,4130,4130,4130,100
+20250328,092800,55704156,4100,4100,4100,4100,0
+20250328,092700,55704156,4100,4100,4100,4100,0
+20250328,092600,55704156,4100,4130,4130,4100,5057
+20250328,092500,34930116,4110,4110,4110,4110,0
+20250328,092400,34930116,4110,4110,4110,4110,516
+20250328,092300,32809356,4110,4110,4110,4110,0
+20250328,092200,32809356,4110,4110,4110,4105,1001
+20250328,092100,28699161,4105,4115,4115,4105,1231
+20250328,092000,23640007,4115,4115,4115,4115,17
+20250328,091900,23570052,4110,4110,4110,4110,0
+20250328,091800,23570052,4110,4110,4110,4110,0
+20250328,091700,23570052,4110,4110,4110,4110,0
+20250328,091600,23570052,4110,4110,4110,4110,409
+20250328,091500,21889062,4115,4115,4115,4115,4
+20250328,091400,21872602,4105,4125,4125,4105,134
+20250328,091300,21321922,4127,4127,4127,4127,0
+20250328,091200,21321922,4127,4127,4127,4127,0
+20250328,091100,21321922,4127,4127,4127,4127,1
+20250328,091000,21317795,4110,4110,4110,4110,2
+20250328,090900,21309575,4145,4145,4145,4100,2743
+20250328,090800,10012190,4195,4195,4195,4195,0
+20250328,090700,10012190,4195,4195,4195,4195,0
+20250328,090600,10012190,4195,4195,4195,4195,0
+20250328,090500,10012190,4195,4195,4195,4195,2
+20250328,090400,10003800,4195,4145,4195,4140,423
+20250328,090300,8250415,4160,4160,4160,4160,15
+20250328,090200,8188015,4160,4160,4160,4160,440
+20250328,090100,6357615,4160,4160,4160,4160,0
+20250328,090000,6357615,4160,4195,4195,4160,1528

007820/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
+20250328,160234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,0,3,0.00,205704749,49730,57.52,4195,4195,4100,5450,2940,4195,4136.43,1.51,0,-180,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,840,7.36,1.34,12,0.25,570.00,3137.00,6110,20240318,-31.34,3605,20241209,16.37,5710,-26.53,20250218,3730,12.47,20250102,6050,-30.66,20240403,3605,16.37,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,150235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-35,5,-0.83,185753479,44945,51.98,4195,4195,4100,5450,2940,4195,4132.91,1.51,0,421,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,833,7.30,1.33,12,0.22,570.00,3137.00,6110,20240318,-31.91,3605,20241209,15.40,5710,-27.15,20250218,3730,11.53,20250102,6050,-31.24,20240403,3605,15.40,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,140235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-45,5,-1.07,149753106,36241,41.92,4195,4195,4100,5450,2940,4195,4132.15,1.51,0,-2050,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,831,7.28,1.32,12,0.18,570.00,3137.00,6110,20240318,-32.08,3605,20241209,15.12,5710,-27.32,20250218,3730,11.26,20250102,6050,-31.40,20240403,3605,15.12,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,130234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-55,5,-1.31,131171941,31744,36.71,4195,4195,4100,5450,2940,4195,4132.18,1.51,0,-4868,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,829,7.26,1.32,12,0.16,570.00,3137.00,6110,20240318,-32.24,3605,20241209,14.84,5710,-27.50,20250218,3730,10.99,20250102,6050,-31.57,20240403,3605,14.84,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,120234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-30,5,-0.72,119692176,28977,33.51,4195,4195,4100,5450,2940,4195,4130.59,1.51,0,-4145,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,834,7.31,1.33,12,0.14,570.00,3137.00,6110,20240318,-31.83,3605,20241209,15.53,5710,-27.06,20250218,3730,11.66,20250102,6050,-31.16,20240403,3605,15.53,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,110234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-25,5,-0.60,113815746,27565,31.88,4195,4195,4100,5450,2940,4195,4128.99,1.51,0,-3454,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,835,7.32,1.33,12,0.14,570.00,3137.00,6110,20240318,-31.75,3605,20241209,15.67,5710,-26.97,20250218,3730,11.80,20250102,6050,-31.07,20240403,3605,15.67,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,100235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-90,5,-2.15,85401501,20736,23.98,4195,4195,4100,5450,2940,4195,4118.51,1.51,0,-1809,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,822,7.20,1.31,12,0.10,570.00,3137.00,6110,20240318,-32.82,3605,20241209,13.87,5710,-28.11,20250218,3730,10.05,20250102,6050,-32.15,20240403,3605,13.87,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250328,090236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-35,5,-0.83,8188015,1968,2.28,4195,4195,4160,5450,2940,4195,4160.58,1.51,0,-431,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,833,7.30,1.33,12,0.01,570.00,3137.00,6110,20240318,-31.91,3605,20241209,15.40,5710,-27.15,20250218,3730,11.53,20250102,6050,-31.24,20240403,3605,15.40,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N
+20250327,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-90,5,-2.10,362502830,86294,230.03,4265,4280,4160,5570,3000,4285,4200.80,1.55,0,-7191,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,840,7.36,1.34,12,0.43,570.00,3137.00,6460,20240315,-35.06,3605,20241209,16.37,5710,-26.53,20250218,3730,12.47,20250102,6050,-30.66,20240403,3605,16.37,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,150234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-85,5,-1.98,270194685,64204,171.15,4265,4280,4180,5570,3000,4285,4208.38,1.55,0,-11776,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,841,7.37,1.34,12,0.32,570.00,3137.00,6460,20240315,-34.98,3605,20241209,16.50,5710,-26.44,20250218,3730,12.60,20250102,6050,-30.58,20240403,3605,16.50,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,140233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-85,5,-1.98,228042560,54152,144.35,4265,4280,4180,5570,3000,4285,4211.16,1.55,0,-7943,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,841,7.37,1.34,12,0.27,570.00,3137.00,6460,20240315,-34.98,3605,20241209,16.50,5710,-26.44,20250218,3730,12.60,20250102,6050,-30.58,20240403,3605,16.50,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,130232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-75,5,-1.75,201976055,47934,127.78,4265,4280,4180,5570,3000,4285,4213.63,1.55,0,-7998,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,843,7.39,1.34,12,0.24,570.00,3137.00,6460,20240315,-34.83,3605,20241209,16.78,5710,-26.27,20250218,3730,12.87,20250102,6050,-30.41,20240403,3605,16.78,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,120235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,-70,5,-1.63,166240015,39411,105.06,4265,4280,4180,5570,3000,4285,4218.11,1.55,0,-7814,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,844,7.39,1.34,12,0.20,570.00,3137.00,6460,20240315,-34.75,3605,20241209,16.92,5710,-26.18,20250218,3730,13.00,20250102,6050,-30.33,20240403,3605,16.92,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,110235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-55,5,-1.28,131251095,31082,82.85,4265,4280,4180,5570,3000,4285,4222.74,1.55,0,-5620,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,847,7.42,1.35,12,0.16,570.00,3137.00,6460,20240315,-34.52,3605,20241209,17.34,5710,-25.92,20250218,3730,13.40,20250102,6050,-30.08,20240403,3605,17.34,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,100233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-10,5,-0.23,89347525,21157,56.40,4265,4280,4180,5570,3000,4285,4223.07,1.55,0,-1662,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,856,7.50,1.36,12,0.11,570.00,3137.00,6460,20240315,-33.82,3605,20241209,18.59,5710,-25.13,20250218,3730,14.61,20250102,6050,-29.34,20240403,3605,18.59,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250327,090234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-60,5,-1.40,1352135,319,0.85,4265,4265,4225,5570,3000,4285,4238.67,1.55,0,190,4365,4325,4275,4235,4185,4345,4255,100,1285,500,3080,5,1,20033946,846,7.41,1.35,12,0.00,570.00,3137.00,6460,20240315,-34.60,3605,20241209,17.20,5710,-26.01,20250218,3730,13.27,20250102,6050,-30.17,20240403,3605,17.20,20241209,3.78,N,007820,500,100 억,,309857,N,N,0,N,00,N
+20250326,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,30,2,0.71,159621010,37422,37.15,4230,4315,4225,5530,2980,4255,4265.43,1.42,0,15629,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,858,7.52,1.37,12,0.19,570.00,3137.00,6460,20240315,-33.67,3605,20241209,18.86,5710,-24.96,20250218,3730,14.88,20250102,6050,-29.17,20240403,3605,18.86,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,5,2,0.12,132932050,31205,30.98,4230,4295,4225,5530,2980,4255,4259.96,1.42,0,14728,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,853,7.47,1.36,12,0.16,570.00,3137.00,6460,20240315,-34.06,3605,20241209,18.17,5710,-25.39,20250218,3730,14.21,20250102,6050,-29.59,20240403,3605,18.17,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,25,2,0.59,110513905,25945,25.76,4230,4295,4225,5530,2980,4255,4259.55,1.42,0,11337,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,857,7.51,1.36,12,0.13,570.00,3137.00,6460,20240315,-33.75,3605,20241209,18.72,5710,-25.04,20250218,3730,14.75,20250102,6050,-29.26,20240403,3605,18.72,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,130233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,5,2,0.12,98396325,23108,22.94,4230,4295,4225,5530,2980,4255,4258.11,1.42,0,9333,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,853,7.47,1.36,12,0.12,570.00,3137.00,6460,20240315,-34.06,3605,20241209,18.17,5710,-25.39,20250218,3730,14.21,20250102,6050,-29.59,20240403,3605,18.17,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,120234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,15,2,0.35,86261870,20264,20.12,4230,4295,4225,5530,2980,4255,4256.90,1.42,0,9913,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,855,7.49,1.36,12,0.10,570.00,3137.00,6460,20240315,-33.90,3605,20241209,18.45,5710,-25.22,20250218,3730,14.48,20250102,6050,-29.42,20240403,3605,18.45,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,110232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,20,2,0.47,79610585,18701,18.57,4230,4295,4225,5530,2980,4255,4257.02,1.42,0,9534,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,856,7.50,1.36,12,0.09,570.00,3137.00,6460,20240315,-33.82,3605,20241209,18.59,5710,-25.13,20250218,3730,14.61,20250102,6050,-29.34,20240403,3605,18.59,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,100234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,10,2,0.24,41128380,9676,9.61,4230,4295,4225,5530,2980,4255,4250.56,1.42,0,3095,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,854,7.48,1.36,12,0.05,570.00,3137.00,6460,20240315,-33.98,3605,20241209,18.31,5710,-25.31,20250218,3730,14.34,20250102,6050,-29.50,20240403,3605,18.31,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250326,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,15,2,0.35,2707200,638,0.63,4230,4270,4230,5530,2980,4255,4243.26,1.42,0,407,4455,4355,4305,4205,4155,4330,4180,100,1275,500,3060,5,1,20033946,855,7.49,1.36,12,0.00,570.00,3137.00,6460,20240315,-33.90,3605,20241209,18.45,5710,-25.22,20250218,3730,14.48,20250102,6050,-29.42,20240403,3605,18.45,20241209,3.79,N,007820,500,100 억,,284228,N,N,0,N,00,N
+20250325,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-95,5,-2.18,421591787,97790,138.94,4355,4405,4255,5650,3045,4350,4311.21,1.38,0,-5785,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,852,-4.57,1.65,12,0.49,-931.00,2578.00,6870,20240313,-38.06,3605,20241209,18.03,5710,-25.48,20250218,3730,14.08,20250102,6050,-29.67,20240403,3605,18.03,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,150233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-70,5,-1.61,399947787,92712,131.72,4355,4405,4255,5650,3045,4350,4313.82,1.38,0,-6011,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,857,-4.60,1.66,12,0.46,-931.00,2578.00,6870,20240313,-37.70,3605,20241209,18.72,5710,-25.04,20250218,3730,14.75,20250102,6050,-29.26,20240403,3605,18.72,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-95,5,-2.18,366443597,84875,120.59,4355,4405,4255,5650,3045,4350,4317.39,1.38,0,-7384,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,852,-4.57,1.65,12,0.42,-931.00,2578.00,6870,20240313,-38.06,3605,20241209,18.03,5710,-25.48,20250218,3730,14.08,20250102,6050,-29.67,20240403,3605,18.03,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,130232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-45,5,-1.03,279598337,64532,91.69,4355,4405,4280,5650,3045,4350,4332.67,1.38,0,2106,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,862,-4.62,1.67,12,0.32,-931.00,2578.00,6870,20240313,-37.34,3605,20241209,19.42,5710,-24.61,20250218,3730,15.42,20250102,6050,-28.84,20240403,3605,19.42,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,120232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-55,5,-1.26,259062872,59743,84.88,4355,4405,4280,5650,3045,4350,4336.25,1.38,0,1929,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,860,-4.61,1.67,12,0.30,-931.00,2578.00,6870,20240313,-37.48,3605,20241209,19.14,5710,-24.78,20250218,3730,15.15,20250102,6050,-29.01,20240403,3605,19.14,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,110232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-40,5,-0.92,210280165,48395,68.76,4355,4405,4310,5650,3045,4350,4345.07,1.38,0,10727,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,863,-4.63,1.67,12,0.24,-931.00,2578.00,6870,20240313,-37.26,3605,20241209,19.56,5710,-24.52,20250218,3730,15.55,20250102,6050,-28.76,20240403,3605,19.56,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,100238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,15,2,0.34,84281155,19314,27.44,4355,4405,4320,5650,3045,4350,4363.84,1.38,0,-2798,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,874,-4.69,1.69,12,0.10,-931.00,2578.00,6870,20240313,-36.46,3605,20241209,21.08,5710,-23.56,20250218,3730,17.02,20250102,6050,-27.85,20240403,3605,21.08,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250325,090233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,15,2,0.34,4506925,1031,1.46,4355,4405,4350,5650,3045,4350,4374.94,1.38,0,575,4433,4391,4338,4296,4243,4412,4317,100,1300,500,3130,5,1,20033946,874,-4.69,1.69,12,0.01,-931.00,2578.00,6870,20240313,-36.46,3605,20241209,21.08,5710,-23.56,20250218,3730,17.02,20250102,6050,-27.85,20240403,3605,21.08,20241209,3.66,N,007820,500,100 억,,276948,N,N,0,N,00,N
+20250324,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,-20,5,-0.46,293844527,67910,37.15,4320,4380,4285,5680,3060,4370,4326.85,1.33,0,5414,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,871,-4.67,1.69,12,0.34,-931.00,2578.00,6870,20240313,-36.68,3605,20241209,20.67,5710,-23.82,20250218,3730,16.62,20250102,6050,-28.10,20240403,3605,20.67,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,150233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-50,5,-1.14,232426877,53714,29.38,4320,4380,4285,5680,3060,4370,4327.12,1.33,0,2330,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,865,-4.64,1.68,12,0.27,-931.00,2578.00,6870,20240313,-37.12,3605,20241209,19.83,5710,-24.34,20250218,3730,15.82,20250102,6050,-28.60,20240403,3605,19.83,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-5,5,-0.11,180733817,41756,22.84,4320,4380,4285,5680,3060,4370,4328.33,1.33,0,-2275,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,874,-4.69,1.69,12,0.21,-931.00,2578.00,6870,20240313,-36.46,3605,20241209,21.08,5710,-23.56,20250218,3730,17.02,20250102,6050,-27.85,20240403,3605,21.08,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,130233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,-55,5,-1.26,166088567,38375,20.99,4320,4380,4285,5680,3060,4370,4328.04,1.33,0,-2359,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,864,-4.63,1.67,12,0.19,-931.00,2578.00,6870,20240313,-37.19,3605,20241209,19.69,5710,-24.43,20250218,3730,15.68,20250102,6050,-28.68,20240403,3605,19.69,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,120233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-10,5,-0.23,120252665,27792,15.20,4320,4380,4285,5680,3060,4370,4326.88,1.33,0,-187,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,873,-4.68,1.69,12,0.14,-931.00,2578.00,6870,20240313,-36.54,3605,20241209,20.94,5710,-23.64,20250218,3730,16.89,20250102,6050,-27.93,20240403,3605,20.94,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,110232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-10,5,-0.23,112866110,26095,14.27,4320,4380,4285,5680,3060,4370,4325.20,1.33,0,-101,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,873,-4.68,1.69,12,0.13,-931.00,2578.00,6870,20240313,-36.54,3605,20241209,20.94,5710,-23.64,20250218,3730,16.89,20250102,6050,-27.93,20240403,3605,20.94,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,100232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,10,2,0.23,88820605,20587,11.26,4320,4380,4285,5680,3060,4370,4314.40,1.33,0,-528,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,877,-4.70,1.70,12,0.10,-931.00,2578.00,6870,20240313,-36.24,3605,20241209,21.50,5710,-23.29,20250218,3730,17.43,20250102,6050,-27.60,20240403,3605,21.50,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
+20250324,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,-80,5,-1.83,27010040,6270,3.43,4320,4355,4290,5680,3060,4370,4307.82,1.33,0,-4180,4503,4436,4373,4306,4243,4405,4275,100,1310,500,3140,5,1,20033946,859,-4.61,1.66,12,0.03,-931.00,2578.00,6870,20240313,-37.55,3605,20241209,19.00,5710,-24.87,20250218,3730,15.01,20250102,6050,-29.09,20240403,3605,19.00,20241209,3.38,N,007820,500,100 억,,266658,N,N,0,N,00,N
 20250321,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-30,5,-0.68,797776465,182633,8.55,4400,4440,4310,5720,3080,4400,4368.19,1.08,0,34642,5113,4756,4578,4221,4043,4667,4132,100,1320,500,3160,5,1,20033946,875,-4.69,1.70,12,0.91,-931.00,2578.00,6870,20240313,-36.39,3605,20241209,21.22,5710,-23.47,20250218,3730,17.16,20250102,6050,-27.77,20240403,3605,21.22,20241209,3.39,N,007820,500,100 억,,216526,N,N,0,N,00,N
 20250321,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,-55,5,-1.25,692470860,158324,7.41,4400,4440,4345,5720,3080,4400,4373.76,1.08,0,35945,5113,4756,4578,4221,4043,4667,4132,100,1320,500,3160,5,1,20033946,870,-4.67,1.69,12,0.79,-931.00,2578.00,6870,20240313,-36.75,3605,20241209,20.53,5710,-23.91,20250218,3730,16.49,20250102,6050,-28.18,20240403,3605,20.53,20241209,3.39,N,007820,500,100 억,,216526,N,N,0,N,00,N
 20250321,140231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-40,5,-0.91,594835585,135914,6.36,4400,4440,4350,5720,3080,4400,4376.56,1.08,0,39622,5113,4756,4578,4221,4043,4667,4132,100,1320,500,3160,5,1,20033946,873,-4.68,1.69,12,0.68,-931.00,2578.00,6870,20240313,-36.54,3605,20241209,20.94,5710,-23.64,20250218,3730,16.89,20250102,6050,-27.93,20240403,3605,20.94,20241209,3.39,N,007820,500,100 억,,216526,N,N,0,N,00,N

007820/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,20033946,0,85845458610,0.00
+20250325,0,20033946,0,85244440230,0.00
+20250324,0,20033946,0,87147665100,0.00
+20250321,0,20033946,0,87548344020,0.00
+20250320,0,20033946,0,88149362400,0.00
 20250319,0,20033946,0,88449871590,0.00
 20250318,0,20033946,0,90353096460,0.00
 20250317,0,20033946,0,90052587270,0.00

007820/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4370,4585,4935,4310,2627751,12299798217,00,0.00,N,5,-210,
 20250310,4580,4370,4750,4205,587246,2661346378,00,0.00,N,2,195,
 20250304,4385,4320,4510,4300,378330,1664746911,00,0.00,N,5,-50,
 20250224,4435,4775,4830,4350,914467,4246974580,00,0.00,N,5,-375,