Add accumulated files

011080/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1250,1080,1250,1063,13803921,16604961455,00,0.00,N,1,288,
+20250326,962,754,962,720,11901251,9740204325,00,0.00,N,1,222,
+20250325,740,783,797,729,2220720,1668847597,00,0.00,N,5,-43,
+20250324,783,848,898,768,7438899,6092230177,00,0.00,N,5,-271,
 20250321,1054,1055,1098,1024,2273868,2386490939,00,0.00,N,5,-76,
 20250320,1130,1157,1200,1101,3048475,3507096842,00,0.00,N,5,-77,
 20250319,1207,1350,1357,1207,4693468,5922702314,00,0.00,N,5,-150,

011080/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
+20250328,1328,78,2,21213,25091,419,114,-48,1,50929784,8966475,459,73298,12841,1,50908571,8941384,40,73184,12889,0
+20250327,1250,288,1,-8395,14498,0,-8,9,0,12140070,1162280,44,14627,1352,0,12148465,1147782,44,14635,1343,0
+20250326,962,222,1,553891,-593288,0,425,-463,0,9510233,2343964,0,7820,1876,0,8956342,2937252,0,7395,2339,0
+20250325,740,-43,5,159926,-161401,0,123,-124,0,1707575,511609,0,1283,384,0,1547649,673010,0,1161,508,0
+20250324,783,-271,5,564223,-565400,0,464,-465,0,5842142,1595489,0,4774,1317,0,5277919,2160889,0,4310,1782,0
 20250321,1054,-76,5,111219,-109594,0,118,-116,0,1853949,419919,0,1943,444,0,1742730,529513,0,1825,560,0
 20250320,1130,-77,5,-390954,390954,0,-447,447,0,2060965,987410,0,2368,1139,0,2451919,596456,0,2815,692,0
 20250319,1207,-150,5,263354,-251964,0,336,-321,0,3813593,878274,0,4805,1116,0,3550239,1130238,0,4469,1437,0

011080/min/candle-20250324.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185600,6046820440,783,783,783,783,52725
+20250324,185500,6046820440,783,783,783,783,0
+20250324,185400,6046820440,783,783,783,783,0
+20250324,185300,6046820440,783,783,783,783,0
+20250324,185200,6046820440,783,783,783,783,0
+20250324,185100,6046820440,783,783,783,783,0
+20250324,185000,6046820440,783,783,783,783,0
+20250324,184900,6046820440,783,783,783,783,0
+20250324,184800,6046820440,783,783,783,783,0
+20250324,184700,6046820440,783,783,783,783,0
+20250324,184600,6046820440,783,783,783,783,0
+20250324,184500,6046820440,783,783,783,783,0
+20250324,184400,6046820440,783,783,783,783,0
+20250324,184300,6046820440,783,783,783,783,0
+20250324,184200,6046820440,783,783,783,783,0
+20250324,184100,6046820440,783,783,783,783,0
+20250324,184000,6046820440,783,783,783,783,0
+20250324,183900,6046820440,783,783,783,783,0
+20250324,183800,6046820440,783,783,783,783,0
+20250324,183700,6046820440,783,783,783,783,0
+20250324,183600,6046820440,783,783,783,783,0
+20250324,183500,6046820440,783,783,783,783,0
+20250324,183400,6046820440,783,783,783,783,0
+20250324,183300,6046820440,783,783,783,783,0
+20250324,183200,6046820440,783,783,783,783,0
+20250324,183100,6046820440,783,783,783,783,0
+20250324,183000,6046820440,783,783,783,783,0
+20250324,182900,6046820440,783,783,783,783,0
+20250324,182800,6046820440,783,783,783,783,0
+20250324,182700,6046820440,783,783,783,783,0
+20250324,182600,6046820440,783,783,783,783,52725
+20250324,182500,6046820440,783,783,783,783,0
+20250324,182400,6046820440,783,783,783,783,0
+20250324,182300,6046820440,783,783,783,783,0
+20250324,182200,6046820440,783,783,783,783,0
+20250324,182100,6046820440,783,783,783,783,0
+20250324,182000,6046820440,783,783,783,783,0
+20250324,181900,6046820440,783,783,783,783,0
+20250324,181800,6046820440,783,783,783,783,0
+20250324,181700,6046820440,783,783,783,783,0
+20250324,181600,6046820440,783,783,783,783,0
+20250324,181500,6046820440,783,783,783,783,0
+20250324,181400,6046820440,783,783,783,783,0
+20250324,181300,6046820440,783,783,783,783,0
+20250324,181200,6046820440,783,783,783,783,0
+20250324,181100,6046820440,783,783,783,783,0
+20250324,181000,6046820440,783,783,783,783,0
+20250324,180900,6046820440,783,783,783,783,0
+20250324,180800,6046820440,783,783,783,783,0
+20250324,180700,6046820440,783,783,783,783,0
+20250324,180600,6046820440,783,783,783,783,0
+20250324,180500,6046820440,783,783,783,783,0
+20250324,180400,6046820440,783,783,783,783,0
+20250324,180300,6046820440,783,783,783,783,0
+20250324,180200,6046820440,783,783,783,783,0
+20250324,180100,6046820440,783,783,783,783,0
+20250324,180000,6046820440,783,783,783,783,0
+20250324,175900,6046820440,783,783,783,783,0
+20250324,175800,6046820440,783,783,783,783,0
+20250324,175700,6046820440,783,783,783,783,0
+20250324,175600,6046820440,783,783,783,783,52725
+20250324,175500,6046820440,783,783,783,783,0
+20250324,175400,6046820440,783,783,783,783,0
+20250324,175300,6046820440,783,783,783,783,0
+20250324,175200,6046820440,783,783,783,783,0
+20250324,175100,6046820440,783,783,783,783,0
+20250324,175000,6046820440,783,783,783,783,0
+20250324,174900,6046820440,783,783,783,783,0
+20250324,174800,6046820440,783,783,783,783,0
+20250324,174700,6046820440,783,783,783,783,0
+20250324,174600,6046820440,783,783,783,783,0
+20250324,174500,6046820440,783,783,783,783,0
+20250324,174400,6046820440,783,783,783,783,0
+20250324,174300,6046820440,783,783,783,783,0
+20250324,174200,6046820440,783,783,783,783,0
+20250324,174100,6046820440,783,783,783,783,0
+20250324,174000,6046820440,783,783,783,783,0
+20250324,173900,6046820440,783,783,783,783,0
+20250324,173800,6046820440,783,783,783,783,0
+20250324,173700,6046820440,783,783,783,783,0
+20250324,173600,6046820440,783,783,783,783,0
+20250324,173500,6046820440,783,783,783,783,0
+20250324,173400,6046820440,783,783,783,783,0
+20250324,173300,6046820440,783,783,783,783,0
+20250324,173200,6046820440,783,783,783,783,0
+20250324,173100,6046820440,783,783,783,783,0
+20250324,173000,6046820440,783,783,783,783,0
+20250324,172900,6046820440,783,783,783,783,0
+20250324,172800,6046820440,783,783,783,783,0
+20250324,172700,6046820440,783,783,783,783,0
+20250324,172600,6046820440,783,783,783,783,52725
+20250324,172500,6046820440,783,783,783,783,0
+20250324,172400,6046820440,783,783,783,783,0
+20250324,172300,6046820440,783,783,783,783,0
+20250324,172200,6046820440,783,783,783,783,0
+20250324,172100,6046820440,783,783,783,783,0
+20250324,172000,6046820440,783,783,783,783,0
+20250324,171900,6046820440,783,783,783,783,0
+20250324,171800,6046820440,783,783,783,783,0
+20250324,171700,6046820440,783,783,783,783,0
+20250324,171600,6046820440,783,783,783,783,0
+20250324,171500,6046820440,783,783,783,783,0
+20250324,171400,6046820440,783,783,783,783,0
+20250324,171300,6046820440,783,783,783,783,0
+20250324,171200,6046820440,783,783,783,783,0
+20250324,171100,6046820440,783,783,783,783,0
+20250324,171000,6046820440,783,783,783,783,0
+20250324,170900,6046820440,783,783,783,783,0
+20250324,170800,6046820440,783,783,783,783,0
+20250324,170700,6046820440,783,783,783,783,0
+20250324,170600,6046820440,783,783,783,783,0
+20250324,170500,6046820440,783,783,783,783,0
+20250324,170400,6046820440,783,783,783,783,0
+20250324,170300,6046820440,783,783,783,783,0
+20250324,170200,6046820440,783,783,783,783,0
+20250324,170100,6046820440,783,783,783,783,0
+20250324,170000,6046820440,783,783,783,783,0
+20250324,165900,6046820440,783,783,783,783,0
+20250324,165800,6046820440,783,783,783,783,0
+20250324,165700,6046820440,783,783,783,783,0
+20250324,165600,6046820440,783,783,783,783,52725
+20250324,165500,6046820440,783,783,783,783,0
+20250324,165400,6046820440,783,783,783,783,0
+20250324,165300,6046820440,783,783,783,783,0
+20250324,165200,6046820440,783,783,783,783,0
+20250324,165100,6046820440,783,783,783,783,0
+20250324,165000,6046820440,783,783,783,783,0
+20250324,164900,6046820440,783,783,783,783,0
+20250324,164800,6046820440,783,783,783,783,0
+20250324,164700,6046820440,783,783,783,783,0
+20250324,164600,6046820440,783,783,783,783,0
+20250324,164500,6046820440,783,783,783,783,0
+20250324,164400,6046820440,783,783,783,783,0
+20250324,164300,6046820440,783,783,783,783,0
+20250324,164200,6046820440,783,783,783,783,0
+20250324,164100,6046820440,783,783,783,783,0
+20250324,164000,6046820440,783,783,783,783,0
+20250324,163900,6046820440,783,783,783,783,0
+20250324,163800,6046820440,783,783,783,783,0
+20250324,163700,6046820440,783,783,783,783,0
+20250324,163600,6046820440,783,783,783,783,0
+20250324,163500,6046820440,783,783,783,783,0
+20250324,163400,6046820440,783,783,783,783,0
+20250324,163300,6046820440,783,783,783,783,0
+20250324,163200,6046820440,783,783,783,783,0
+20250324,163100,6046820440,783,783,783,783,0
+20250324,163000,6046820440,783,783,783,783,0
+20250324,162900,6046820440,783,783,783,783,0
+20250324,162800,6046820440,783,783,783,783,0
+20250324,162700,6046820440,783,783,783,783,0
+20250324,162600,6046820440,783,783,783,783,52725
+20250324,162500,6046820440,783,783,783,783,0
+20250324,162400,6046820440,783,783,783,783,0
+20250324,162300,6046820440,783,783,783,783,0
+20250324,162200,6046820440,783,783,783,783,0
+20250324,162100,6046820440,783,783,783,783,0
+20250324,162000,6046820440,783,783,783,783,0
+20250324,161900,6046820440,783,783,783,783,0
+20250324,161800,6046820440,783,783,783,783,0
+20250324,161700,6046820440,783,783,783,783,0
+20250324,161600,6046820440,783,783,783,783,0
+20250324,161500,6046820440,783,783,783,783,0
+20250324,161400,6046820440,783,783,783,783,0
+20250324,161300,6046820440,783,783,783,783,0
+20250324,161200,6046820440,783,783,783,783,0
+20250324,161100,6046820440,783,783,783,783,0
+20250324,161000,6046820440,783,783,783,783,0
+20250324,160900,6046820440,783,783,783,783,0
+20250324,160800,6046820440,783,783,783,783,0
+20250324,160700,6046820440,783,783,783,783,0
+20250324,160600,6046820440,783,783,783,783,0
+20250324,160500,6046820440,783,783,783,783,0
+20250324,160400,6046820440,783,783,783,783,0
+20250324,160300,6046820440,783,783,783,783,0
+20250324,160200,6046820440,783,783,783,783,0
+20250324,160100,6046820440,783,783,783,783,0
+20250324,160000,6046820440,783,783,783,783,0
+20250324,155900,6046820440,783,783,783,783,0
+20250324,155800,6046820440,783,783,783,783,0
+20250324,155700,6046820440,783,783,783,783,0
+20250324,155600,6046820440,783,783,783,783,52725
+20250324,155500,6046820440,783,783,783,783,0
+20250324,155400,6046820440,783,783,783,783,0
+20250324,155300,6046820440,783,783,783,783,0
+20250324,155200,6046820440,783,783,783,783,0
+20250324,155100,6046820440,783,783,783,783,0
+20250324,155000,6046820440,783,783,783,783,0
+20250324,154900,6046820440,783,783,783,783,0
+20250324,154800,6046820440,783,783,783,783,0
+20250324,154700,6046820440,783,783,783,783,0
+20250324,154600,6046820440,783,783,783,783,0
+20250324,154500,6046820440,783,783,783,783,0
+20250324,154400,6046820440,783,783,783,783,0
+20250324,154300,6046820440,783,783,783,783,0
+20250324,154200,6046820440,783,783,783,783,0
+20250324,154100,6046820440,783,783,783,783,0
+20250324,154000,6046820440,783,783,783,783,0
+20250324,153900,6046820440,783,783,783,783,0
+20250324,153800,6046820440,783,783,783,783,0
+20250324,153700,6046820440,783,783,783,783,0
+20250324,153600,6046820440,783,783,783,783,0
+20250324,153500,6046820440,783,783,783,783,0
+20250324,153400,6046820440,783,783,783,783,0
+20250324,153300,6046820440,783,783,783,783,0
+20250324,153200,6046820440,783,783,783,783,0
+20250324,153100,6046820440,783,783,783,783,0
+20250324,153000,6046820440,783,783,783,783,52725
+20250324,152900,6005536765,788,788,788,788,0
+20250324,152800,6005536765,788,788,788,788,0
+20250324,152700,6005536765,788,788,788,788,0
+20250324,152600,6005536765,788,788,788,788,0
+20250324,152500,6005536765,788,788,788,788,0
+20250324,152400,6005536765,788,788,788,788,0
+20250324,152300,6005536765,788,788,788,788,0
+20250324,152200,6005536765,788,788,788,788,0
+20250324,152100,6005536765,788,788,788,788,0
+20250324,152000,6005536765,788,788,788,788,0
+20250324,151900,6005536765,788,788,789,776,32771
+20250324,151800,5979950274,786,782,790,780,8160
+20250324,151700,5973535658,784,785,788,779,6436
+20250324,151600,5968492721,787,785,787,779,6183
+20250324,151500,5963647380,786,775,786,774,12831
+20250324,151400,5953619797,781,777,781,773,12920
+20250324,151300,5943565928,780,776,780,773,3792
+20250324,151200,5940623938,773,779,780,773,12296
+20250324,151100,5931091613,779,778,782,772,17371
+20250324,151000,5917593452,774,784,787,768,55452
+20250324,150900,5874679214,785,788,790,775,65273
+20250324,150800,5823752686,788,792,792,780,23489
+20250324,150700,5805373775,792,785,792,785,665
+20250324,150600,5804848470,784,783,789,783,3121
+20250324,150500,5802400632,782,790,790,781,8801
+20250324,150400,5795504489,791,795,795,785,24978
+20250324,150300,5775808761,795,791,795,791,1339
+20250324,150200,5774748056,792,795,795,792,780
+20250324,150100,5774128610,794,794,796,790,14230
+20250324,150000,5762865761,793,796,796,793,3501
+20250324,145900,5760086233,796,797,798,795,3315
+20250324,145800,5757444988,797,795,797,795,1051
+20250324,145700,5756608796,793,793,793,792,3504
+20250324,145600,5753832248,793,792,796,792,1898
+20250324,145500,5752326605,792,794,794,790,33400
+20250324,145400,5725913401,794,796,796,792,9012
+20250324,145300,5718762964,795,797,797,795,11715
+20250324,145200,5709441936,799,798,799,797,1216
+20250324,145100,5708471586,798,799,799,796,4522
+20250324,145000,5704866397,799,799,799,798,2416
+20250324,144900,5702938288,799,800,800,798,6027
+20250324,144800,5698126713,800,801,802,799,12466
+20250324,144700,5688158542,802,803,803,800,4571
+20250324,144600,5684498259,803,802,803,802,1756
+20250324,144500,5683088192,803,803,805,803,5899
+20250324,144400,5678351285,802,801,802,801,5740
+20250324,144300,5673753345,801,802,805,801,4239
+20250324,144200,5670356233,801,806,806,801,5000
+20250324,144100,5666346233,805,803,806,803,339
+20250324,144000,5666073305,803,806,806,800,6417
+20250324,143900,5660932352,806,806,806,805,22580
+20250324,143800,5642733869,806,807,808,806,11917
+20250324,143700,5633128201,807,808,808,807,1978
+20250324,143600,5631530547,807,805,807,805,2926
+20250324,143500,5629172421,805,802,808,800,7030
+20250324,143400,5623537403,802,806,808,800,22842
+20250324,143300,5605227181,809,807,809,803,13815
+20250324,143200,5594072296,808,813,813,808,6824
+20250324,143100,5588553204,813,813,813,811,4986
+20250324,143000,5584499912,813,810,815,810,7646
+20250324,142900,5578296679,810,811,811,809,7723
+20250324,142800,5572041049,811,811,815,809,10546
+20250324,142700,5563493583,815,814,815,810,18110
+20250324,142600,5548813855,814,814,814,810,8047
+20250324,142500,5542291582,814,813,815,813,93
+20250324,142400,5542215935,815,814,815,810,3806
+20250324,142300,5539128743,814,814,814,814,2451
+20250324,142200,5537133629,814,811,814,809,15426
+20250324,142100,5524649479,814,814,814,811,4714
+20250324,142000,5520824547,811,810,814,808,11587
+20250324,141900,5511443911,810,812,812,810,2547
+20250324,141800,5509380234,812,811,817,811,1459
+20250324,141700,5508190115,813,815,817,812,15827
+20250324,141600,5495310565,818,817,818,817,2501
+20250324,141500,5493264827,814,814,814,814,50
+20250324,141400,5493224127,814,814,814,814,2020
+20250324,141300,5491579847,814,819,819,814,3811
+20250324,141200,5488461076,819,819,819,816,226
+20250324,141100,5488276102,819,821,821,819,1990
+20250324,141000,5486645657,821,817,821,815,1502
+20250324,140900,5485415197,818,816,818,816,2383
+20250324,140800,5483469435,815,810,817,810,2852
+20250324,140700,5481147009,813,814,814,809,8392
+20250324,140600,5474346030,817,818,818,812,5575
+20250324,140500,5469817534,816,817,817,812,3707
+20250324,140400,5466794912,815,819,820,815,6679
+20250324,140300,5461344480,820,820,820,816,9565
+20250324,140200,5453519663,820,819,823,818,5798
+20250324,140100,5448771183,819,820,820,818,1493
+20250324,140000,5447548509,820,823,823,820,8226
+20250324,135900,5440798934,822,826,827,822,3923
+20250324,135800,5437562567,826,824,827,823,18112
+20250324,135700,5422629632,824,821,824,818,19393
+20250324,135600,5406678613,821,818,821,818,4206
+20250324,135500,5403226754,818,821,821,818,1983
+20250324,135400,5401604547,820,820,820,820,3746
+20250324,135300,5398532827,820,820,820,818,5915
+20250324,135200,5393682671,820,820,820,820,23
+20250324,135100,5393663811,820,818,820,818,11842
+20250324,135000,5383964647,818,817,818,816,2359
+20250324,134900,5382037657,818,818,820,818,2099
+20250324,134800,5380319547,819,816,819,816,6751
+20250324,134700,5374803810,816,814,816,814,4335
+20250324,134600,5371270362,814,814,815,811,1591
+20250324,134500,5369975967,814,812,814,812,647
+20250324,134400,5369449315,814,813,815,812,4130
+20250324,134300,5366091669,813,812,813,812,562
+20250324,134200,5365635063,811,811,811,811,1438
+20250324,134100,5364468845,811,812,812,811,22
+20250324,134000,5364451002,813,812,813,808,1590
+20250324,133900,5363163912,810,813,815,810,3588
+20250324,133800,5360246048,814,813,814,812,1970
+20250324,133700,5358644094,813,813,814,813,915
+20250324,133600,5357900198,814,813,814,813,491
+20250324,133500,5357501013,814,815,815,813,3782
+20250324,133400,5354425865,815,817,818,813,5816
+20250324,133300,5349676534,818,812,818,811,13869
+20250324,133200,5338355110,812,808,812,806,2766
+20250324,133100,5336122312,808,805,809,805,4070
+20250324,133000,5332836223,807,807,808,806,274
+20250324,132900,5332615257,808,805,809,805,1892
+20250324,132800,5331090159,805,803,805,803,2795
+20250324,132700,5328842320,803,802,803,802,713
+20250324,132600,5328270493,802,802,803,801,303
+20250324,132500,5328027487,802,802,802,801,1086
+20250324,132400,5327156520,801,802,802,801,1438
+20250324,132300,5326003915,802,801,803,801,8837
+20250324,132200,5318923475,801,799,801,799,505
+20250324,132100,5318518979,799,797,801,796,12091
+20250324,132000,5308886624,797,799,799,797,1409
+20250324,131900,5307762519,802,800,802,796,2013
+20250324,131800,5306154039,803,805,805,799,773
+20250324,131700,5305533627,805,805,805,799,50
+20250324,131600,5305493665,805,800,805,798,535
+20250324,131500,5305065625,798,795,798,795,2126
+20250324,131400,5303375077,795,795,795,795,1378
+20250324,131300,5302279567,795,796,796,795,2027
+20250324,131200,5300668097,797,797,797,795,6163
+20250324,131100,5295763813,797,798,799,797,7966
+20250324,131000,5289409592,799,800,801,798,11117
+20250324,130900,5280524843,800,802,802,800,3629
+20250324,130800,5277621177,800,803,803,800,11171
+20250324,130700,5268676826,802,803,803,801,2320
+20250324,130600,5266815990,803,805,805,803,12028
+20250324,130500,5257144015,805,809,809,805,5807
+20250324,130400,5252448207,809,809,815,804,3361
+20250324,130300,5249739084,809,810,810,804,9483
+20250324,130200,5242088939,810,804,815,803,27905
+20250324,130100,5219420778,804,810,811,803,8392
+20250324,130000,5212668604,807,806,810,806,5830
+20250324,125900,5207956545,806,807,808,805,9936
+20250324,125800,5199951535,807,805,811,805,8704
+20250324,125700,5192915493,805,800,805,800,24563
+20250324,125600,5173186599,800,800,802,800,5077
+20250324,125500,5169118544,801,798,801,797,23042
+20250324,125400,5150715146,798,792,798,791,13299
+20250324,125300,5140169660,793,792,795,792,8871
+20250324,125200,5133130255,791,790,792,790,2820
+20250324,125100,5130899515,790,788,790,788,5513
+20250324,125000,5126548445,788,790,790,788,5145
+20250324,124900,5122488969,790,788,790,788,11275
+20250324,124800,5113597531,787,787,789,786,6575
+20250324,124700,5108418268,786,784,788,784,2644
+20250324,124600,5106336978,786,780,786,779,22512
+20250324,124500,5088785641,781,781,781,780,10134
+20250324,124400,5080873503,781,785,785,781,14553
+20250324,124300,5069477133,782,786,786,782,2160
+20250324,124200,5067779469,781,786,786,781,12925
+20250324,124100,5057664584,788,788,790,788,24987
+20250324,124000,5037962528,787,787,788,782,2513
+20250324,123900,5035986788,787,785,788,784,12786
+20250324,123800,5025947516,784,784,785,782,10486
+20250324,123700,5017727807,784,784,784,781,2974
+20250324,123600,5015402892,784,784,786,784,23733
+20250324,123500,4996776580,782,784,785,780,7332
+20250324,123400,4991045642,782,786,786,782,2870
+20250324,123300,4988794753,786,783,787,783,22376
+20250324,123200,4971216155,783,785,788,782,11653
+20250324,123100,4962064864,785,789,789,785,5203
+20250324,123000,4957974276,789,784,792,781,22210
+20250324,122900,4940521368,784,780,785,779,5713
+20250324,122800,4936063188,780,779,780,772,22736
+20250324,122700,4918434291,779,779,780,774,79497
+20250324,122600,4856653459,780,785,785,778,2965
+20250324,122500,4854342920,785,788,790,777,88706
+20250324,122400,4784994048,788,786,790,784,5054
+20250324,122300,4781023430,786,785,786,781,19333
+20250324,122200,4765874723,786,792,793,781,64160
+20250324,122100,4715418641,791,795,795,790,31782
+20250324,122000,4690225771,795,795,800,795,572
+20250324,121900,4689768378,800,797,800,795,2022
+20250324,121800,4688159624,799,796,799,795,5213
+20250324,121700,4683996269,796,800,800,794,11675
+20250324,121600,4674720790,801,794,801,794,3997
+20250324,121500,4671527243,794,796,799,793,44925
+20250324,121400,4635786891,801,798,802,797,26238
+20250324,121300,4614860821,798,800,806,798,7026
+20250324,121200,4609248657,799,801,803,799,12848
+20250324,121100,4598973797,803,799,806,799,1653
+20250324,121000,4597652657,799,806,806,799,35910
+20250324,120900,4568858906,810,808,810,806,4243
+20250324,120800,4565437338,806,805,806,805,376
+20250324,120700,4565134644,805,805,808,804,4121
+20250324,120600,4561820646,804,806,806,800,48381
+20250324,120500,4522991029,806,810,810,806,12727
+20250324,120400,4512717334,809,808,809,808,90
+20250324,120300,4512644525,807,809,809,807,16029
+20250324,120200,4499696661,812,809,812,809,1306
+20250324,120100,4498640104,808,810,812,808,2815
+20250324,120000,4496361942,812,813,813,810,91
+20250324,115900,4496288020,814,814,814,808,14203
+20250324,115800,4484788291,815,814,815,811,5947
+20250324,115700,4479959678,814,813,814,812,2534
+20250324,115600,4477899538,815,816,816,813,7029
+20250324,115500,4472171615,816,817,818,816,2853
+20250324,115400,4469840222,818,817,818,816,2461
+20250324,115300,4467829413,817,815,817,815,7528
+20250324,115200,4461682676,811,811,811,811,1989
+20250324,115100,4460069597,815,815,815,814,3491
+20250324,115000,4457224795,811,811,815,811,4526
+20250324,114900,4453554157,813,814,814,813,1044
+20250324,114800,4452705078,816,816,816,813,4
+20250324,114700,4452701817,813,810,816,810,1734
+20250324,114600,4451290048,811,810,813,809,1418
+20250324,114500,4450140406,813,814,814,809,13209
+20250324,114400,4439446543,812,815,816,812,1600
+20250324,114300,4438145242,816,815,817,814,7435
+20250324,114200,4432082812,815,812,815,812,2766
+20250324,114100,4429832347,811,813,814,811,730
+20250324,114000,4429238422,813,813,813,809,530
+20250324,113900,4428807607,809,812,813,809,11427
+20250324,113800,4419557659,811,812,814,809,8133
+20250324,113700,4412959268,810,808,812,808,3230
+20250324,113600,4410343651,811,804,811,803,3877
+20250324,113500,4407222588,804,806,807,800,15973
+20250324,113400,4394406263,807,809,811,807,3777
+20250324,113300,4391353013,811,811,813,809,4093
+20250324,113200,4388039817,814,815,815,810,661
+20250324,113100,4387504377,810,813,817,810,543
+20250324,113000,4387063130,813,818,819,800,72114
+20250324,112900,4328806416,818,815,818,815,303
+20250324,112800,4328558568,815,816,816,814,5579
+20250324,112700,4324007148,819,817,819,817,1841
+20250324,112600,4322502296,817,814,817,813,17435
+20250324,112500,4308317409,815,815,817,814,7898
+20250324,112400,4301886115,815,816,817,815,2763
+20250324,112300,4299634077,816,818,819,815,3546
+20250324,112200,4296741088,818,818,818,815,3379
+20250324,112100,4293977090,818,813,818,813,740
+20250324,112000,4293373089,813,818,818,813,12648
+20250324,111900,4283071878,818,818,818,814,365
+20250324,111800,4282774740,813,820,820,813,26953
+20250324,111700,4260774928,816,816,817,816,2471
+20250324,111600,4258758591,817,817,821,817,4186
+20250324,111500,4255333113,819,817,824,815,3065
+20250324,111400,4252827821,814,813,816,812,7767
+20250324,111300,4246510345,814,817,817,811,6383
+20250324,111200,4241312078,817,817,817,816,16052
+20250324,111100,4228208451,820,823,824,818,20046
+20250324,111000,4211767202,822,827,827,821,26036
+20250324,110900,4190342712,827,825,829,823,4499
+20250324,110800,4186631315,825,829,830,823,6596
+20250324,110700,4181180680,830,832,832,826,11245
+20250324,110600,4171872250,832,831,832,828,21425
+20250324,110500,4154086622,833,841,841,831,60963
+20250324,110400,4103246977,841,837,841,837,11156
+20250324,110300,4093886052,837,839,840,836,8997
+20250324,110200,4086337735,839,840,840,832,11682
+20250324,110100,4076587126,839,839,841,838,8719
+20250324,110000,4069265164,839,833,841,833,78789
+20250324,105900,4003159226,835,835,838,835,15889
+20250324,105800,3989872693,835,834,835,834,1395
+20250324,105700,3988707873,834,827,835,827,29742
+20250324,105600,3963954077,825,830,831,825,6460
+20250324,105500,3958597279,830,831,832,830,630
+20250324,105400,3958073829,831,830,831,830,10062
+20250324,105300,3949713760,830,833,833,828,3519
+20250324,105200,3946792741,834,831,834,831,6679
+20250324,105100,3941233333,831,827,832,825,13568
+20250324,105000,3929987395,827,825,828,823,3246
+20250324,104900,3927303563,828,827,829,826,5690
+20250324,104800,3922597723,826,828,831,826,2912
+20250324,104700,3920184012,829,830,831,826,4634
+20250324,104600,3916335475,830,825,831,825,11081
+20250324,104500,3907149425,820,822,826,820,4125
+20250324,104400,3903765035,823,827,827,822,1046
+20250324,104300,3902904788,828,828,828,822,15684
+20250324,104200,3889973015,828,830,830,821,5222
+20250324,104100,3885679062,825,825,833,820,31276
+20250324,104000,3859808832,825,826,826,822,2415
+20250324,103900,3857822936,826,821,826,821,4284
+20250324,103800,3854304767,821,822,825,819,12393
+20250324,103700,3844134763,821,824,825,819,15939
+20250324,103600,3831025594,823,831,831,823,21152
+20250324,103500,3813492766,833,817,835,817,72349
+20250324,103400,3753621119,817,818,820,811,21436
+20250324,103300,3736086637,818,809,818,807,8439
+20250324,103200,3729227720,810,810,811,807,3062
+20250324,103100,3726751676,810,807,811,807,10182
+20250324,103000,3718504565,805,807,807,805,3008
+20250324,102900,3716079045,804,806,807,804,916
+20250324,102800,3715341270,803,804,807,803,13141
+20250324,102700,3704774444,808,806,808,803,2927
+20250324,102600,3702415597,806,806,807,802,25374
+20250324,102500,3682025534,805,808,808,805,25101
+20250324,102400,3661787683,808,811,811,807,18038
+20250324,102300,3647189467,811,811,813,810,10664
+20250324,102200,3638537690,812,810,812,809,2630
+20250324,102100,3636404240,810,811,812,809,8612
+20250324,102000,3629425967,809,814,814,809,12846
+20250324,101900,3619011741,814,811,815,811,11785
+20250324,101800,3609428737,811,814,814,810,5531
+20250324,101700,3604939566,814,807,815,807,2414
+20250324,101600,3602979948,807,806,817,806,17211
+20250324,101500,3589026087,804,814,814,804,32222
+20250324,101400,3563038167,816,807,820,807,12591
+20250324,101300,3552798734,806,815,820,806,29922
+20250324,101200,3528482909,818,822,825,818,14453
+20250324,101100,3516620242,820,817,823,810,13323
+20250324,101000,3505781664,817,825,826,817,14488
+20250324,100900,3493928991,825,811,830,807,21055
+20250324,100800,3476694856,806,820,820,806,64402
+20250324,100700,3424180665,820,828,832,817,55156
+20250324,100600,3378727946,830,808,834,807,87448
+20250324,100500,3306430313,804,818,818,800,38433
+20250324,100400,3275451124,818,830,850,789,301990
+20250324,100300,3022895658,830,790,830,785,121088
+20250324,100200,2924636057,786,787,795,785,22789
+20250324,100100,2906715318,786,795,795,785,30882
+20250324,100000,2882358100,794,795,800,794,23640
+20250324,095900,2863537170,799,799,804,796,22109
+20250324,095800,2845877728,803,800,803,797,14882
+20250324,095700,2833974867,800,799,802,795,14902
+20250324,095600,2822080832,798,797,800,794,16513
+20250324,095500,2808955096,800,798,800,793,15082
+20250324,095400,2796947588,798,799,799,795,6876
+20250324,095300,2791461811,799,792,810,792,61238
+20250324,095200,2742545475,792,782,793,781,28480
+20250324,095100,2720176068,782,780,784,780,10875
+20250324,095000,2711684104,780,778,785,777,17896
+20250324,094900,2697695950,782,777,785,776,34270
+20250324,094800,2670959434,774,788,791,774,60501
+20250324,094700,2623708956,789,784,793,784,36088
+20250324,094600,2595262812,784,780,794,777,59013
+20250324,094500,2549029610,785,802,803,778,138113
+20250324,094400,2439611984,804,804,807,799,83398
+20250324,094300,2372765455,805,809,810,803,86276
+20250324,094200,2303302714,810,818,819,806,83230
+20250324,094100,2235741208,818,824,826,813,85723
+20250324,094000,2165500123,824,831,831,822,43052
+20250324,093900,2129993321,831,839,839,826,37125
+20250324,093800,2099162719,839,841,844,834,74389
+20250324,093700,2036669670,841,833,842,833,61560
+20250324,093600,1985139175,828,836,840,826,27840
+20250324,093500,1962020052,835,840,840,833,31939
+20250324,093400,1935340918,842,838,845,836,28705
+20250324,093300,1911231633,838,831,838,831,18967
+20250324,093200,1895421498,831,831,832,831,5545
+20250324,093100,1890811353,829,825,831,825,8158
+20250324,093000,1884062708,824,829,832,824,12077
+20250324,092900,1874064811,831,829,833,820,34587
+20250324,092800,1845384002,829,818,833,818,15324
+20250324,092700,1832727518,814,830,830,812,56256
+20250324,092600,1786633364,830,839,839,829,44312
+20250324,092500,1749809532,839,839,840,830,52269
+20250324,092400,1706226013,842,860,860,839,72178
+20250324,092300,1645171014,860,862,862,855,17638
+20250324,092200,1630040853,862,856,862,856,20878
+20250324,092100,1612111460,856,851,857,851,36409
+20250324,092000,1581044882,851,856,856,851,27512
+20250324,091900,1557578246,856,856,858,850,25155
+20250324,091800,1536146588,856,850,860,841,37153
+20250324,091700,1504551496,850,844,850,840,11726
+20250324,091600,1494670229,843,846,849,830,71230
+20250324,091500,1434784209,846,853,855,842,54024
+20250324,091400,1389063423,853,865,865,847,45895
+20250324,091300,1349791801,865,858,866,855,76015
+20250324,091200,1284434775,859,845,859,842,52664
+20250324,091100,1239615440,845,850,850,840,69398
+20250324,091000,1181143580,850,850,854,847,27319
+20250324,090900,1157926298,850,849,850,841,76223
+20250324,090800,1093530784,850,856,859,844,62489
+20250324,090700,1040477602,856,855,863,848,81267
+20250324,090600,971004771,855,842,872,840,77434
+20250324,090500,904870958,842,859,860,840,177352
+20250324,090400,754857364,865,852,877,852,149852
+20250324,090300,624984018,862,828,898,816,362384
+20250324,090200,321905517,826,848,865,826,380021
+20250324,090100,0,1054,1054,1054,1054,0
+20250324,090000,0,1054,1054,1054,1054,0

011080/min/candle-20250325.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185500,1655225502,740,740,740,740,10750
+20250325,185400,1655225502,740,740,740,740,0
+20250325,185300,1655225502,740,740,740,740,0
+20250325,185200,1655225502,740,740,740,740,0
+20250325,185100,1655225502,740,740,740,740,0
+20250325,185000,1655225502,740,740,740,740,0
+20250325,184900,1655225502,740,740,740,740,0
+20250325,184800,1655225502,740,740,740,740,0
+20250325,184700,1655225502,740,740,740,740,0
+20250325,184600,1655225502,740,740,740,740,0
+20250325,184500,1655225502,740,740,740,740,0
+20250325,184400,1655225502,740,740,740,740,0
+20250325,184300,1655225502,740,740,740,740,0
+20250325,184200,1655225502,740,740,740,740,0
+20250325,184100,1655225502,740,740,740,740,0
+20250325,184000,1655225502,740,740,740,740,0
+20250325,183900,1655225502,740,740,740,740,0
+20250325,183800,1655225502,740,740,740,740,0
+20250325,183700,1655225502,740,740,740,740,0
+20250325,183600,1655225502,740,740,740,740,0
+20250325,183500,1655225502,740,740,740,740,0
+20250325,183400,1655225502,740,740,740,740,0
+20250325,183300,1655225502,740,740,740,740,0
+20250325,183200,1655225502,740,740,740,740,0
+20250325,183100,1655225502,740,740,740,740,0
+20250325,183000,1655225502,740,740,740,740,0
+20250325,182900,1655225502,740,740,740,740,0
+20250325,182800,1655225502,740,740,740,740,0
+20250325,182700,1655225502,740,740,740,740,0
+20250325,182600,1655225502,740,740,740,740,0
+20250325,182500,1655225502,740,740,740,740,10750
+20250325,182400,1655225502,740,740,740,740,0
+20250325,182300,1655225502,740,740,740,740,0
+20250325,182200,1655225502,740,740,740,740,0
+20250325,182100,1655225502,740,740,740,740,0
+20250325,182000,1655225502,740,740,740,740,0
+20250325,181900,1655225502,740,740,740,740,0
+20250325,181800,1655225502,740,740,740,740,0
+20250325,181700,1655225502,740,740,740,740,0
+20250325,181600,1655225502,740,740,740,740,0
+20250325,181500,1655225502,740,740,740,740,0
+20250325,181400,1655225502,740,740,740,740,0
+20250325,181300,1655225502,740,740,740,740,0
+20250325,181200,1655225502,740,740,740,740,0
+20250325,181100,1655225502,740,740,740,740,0
+20250325,181000,1655225502,740,740,740,740,0
+20250325,180900,1655225502,740,740,740,740,0
+20250325,180800,1655225502,740,740,740,740,0
+20250325,180700,1655225502,740,740,740,740,0
+20250325,180600,1655225502,740,740,740,740,0
+20250325,180500,1655225502,740,740,740,740,0
+20250325,180400,1655225502,740,740,740,740,0
+20250325,180300,1655225502,740,740,740,740,0
+20250325,180200,1655225502,740,740,740,740,0
+20250325,180100,1655225502,740,740,740,740,0
+20250325,180000,1655225502,740,740,740,740,0
+20250325,175900,1655225502,740,740,740,740,0
+20250325,175800,1655225502,740,740,740,740,0
+20250325,175700,1655225502,740,740,740,740,0
+20250325,175600,1655225502,740,740,740,740,0
+20250325,175500,1655225502,740,740,740,740,10750
+20250325,175400,1655225502,740,740,740,740,0
+20250325,175300,1655225502,740,740,740,740,0
+20250325,175200,1655225502,740,740,740,740,0
+20250325,175100,1655225502,740,740,740,740,0
+20250325,175000,1655225502,740,740,740,740,0
+20250325,174900,1655225502,740,740,740,740,0
+20250325,174800,1655225502,740,740,740,740,0
+20250325,174700,1655225502,740,740,740,740,0
+20250325,174600,1655225502,740,740,740,740,0
+20250325,174500,1655225502,740,740,740,740,0
+20250325,174400,1655225502,740,740,740,740,0
+20250325,174300,1655225502,740,740,740,740,0
+20250325,174200,1655225502,740,740,740,740,0
+20250325,174100,1655225502,740,740,740,740,0
+20250325,174000,1655225502,740,740,740,740,0
+20250325,173900,1655225502,740,740,740,740,0
+20250325,173800,1655225502,740,740,740,740,0
+20250325,173700,1655225502,740,740,740,740,0
+20250325,173600,1655225502,740,740,740,740,0
+20250325,173500,1655225502,740,740,740,740,0
+20250325,173400,1655225502,740,740,740,740,0
+20250325,173300,1655225502,740,740,740,740,0
+20250325,173200,1655225502,740,740,740,740,0
+20250325,173100,1655225502,740,740,740,740,0
+20250325,173000,1655225502,740,740,740,740,0
+20250325,172900,1655225502,740,740,740,740,0
+20250325,172800,1655225502,740,740,740,740,0
+20250325,172700,1655225502,740,740,740,740,0
+20250325,172600,1655225502,740,740,740,740,0
+20250325,172500,1655225502,740,740,740,740,10750
+20250325,172400,1655225502,740,740,740,740,0
+20250325,172300,1655225502,740,740,740,740,0
+20250325,172200,1655225502,740,740,740,740,0
+20250325,172100,1655225502,740,740,740,740,0
+20250325,172000,1655225502,740,740,740,740,0
+20250325,171900,1655225502,740,740,740,740,0
+20250325,171800,1655225502,740,740,740,740,0
+20250325,171700,1655225502,740,740,740,740,0
+20250325,171600,1655225502,740,740,740,740,0
+20250325,171500,1655225502,740,740,740,740,0
+20250325,171400,1655225502,740,740,740,740,0
+20250325,171300,1655225502,740,740,740,740,0
+20250325,171200,1655225502,740,740,740,740,0
+20250325,171100,1655225502,740,740,740,740,0
+20250325,171000,1655225502,740,740,740,740,0
+20250325,170900,1655225502,740,740,740,740,0
+20250325,170800,1655225502,740,740,740,740,0
+20250325,170700,1655225502,740,740,740,740,0
+20250325,170600,1655225502,740,740,740,740,0
+20250325,170500,1655225502,740,740,740,740,0
+20250325,170400,1655225502,740,740,740,740,0
+20250325,170300,1655225502,740,740,740,740,0
+20250325,170200,1655225502,740,740,740,740,0
+20250325,170100,1655225502,740,740,740,740,0
+20250325,170000,1655225502,740,740,740,740,0
+20250325,165900,1655225502,740,740,740,740,0
+20250325,165800,1655225502,740,740,740,740,0
+20250325,165700,1655225502,740,740,740,740,0
+20250325,165600,1655225502,740,740,740,740,0
+20250325,165500,1655225502,740,740,740,740,10750
+20250325,165400,1655225502,740,740,740,740,0
+20250325,165300,1655225502,740,740,740,740,0
+20250325,165200,1655225502,740,740,740,740,0
+20250325,165100,1655225502,740,740,740,740,0
+20250325,165000,1655225502,740,740,740,740,0
+20250325,164900,1655225502,740,740,740,740,0
+20250325,164800,1655225502,740,740,740,740,0
+20250325,164700,1655225502,740,740,740,740,0
+20250325,164600,1655225502,740,740,740,740,0
+20250325,164500,1655225502,740,740,740,740,0
+20250325,164400,1655225502,740,740,740,740,0
+20250325,164300,1655225502,740,740,740,740,0
+20250325,164200,1655225502,740,740,740,740,0
+20250325,164100,1655225502,740,740,740,740,0
+20250325,164000,1655225502,740,740,740,740,0
+20250325,163900,1655225502,740,740,740,740,0
+20250325,163800,1655225502,740,740,740,740,0
+20250325,163700,1655225502,740,740,740,740,0
+20250325,163600,1655225502,740,740,740,740,0
+20250325,163500,1655225502,740,740,740,740,0
+20250325,163400,1655225502,740,740,740,740,0
+20250325,163300,1655225502,740,740,740,740,0
+20250325,163200,1655225502,740,740,740,740,0
+20250325,163100,1655225502,740,740,740,740,0
+20250325,163000,1655225502,740,740,740,740,0
+20250325,162900,1655225502,740,740,740,740,0
+20250325,162800,1655225502,740,740,740,740,0
+20250325,162700,1655225502,740,740,740,740,0
+20250325,162600,1655225502,740,740,740,740,0
+20250325,162500,1655225502,740,740,740,740,10750
+20250325,162400,1655225502,740,740,740,740,0
+20250325,162300,1655225502,740,740,740,740,0
+20250325,162200,1655225502,740,740,740,740,0
+20250325,162100,1655225502,740,740,740,740,0
+20250325,162000,1655225502,740,740,740,740,0
+20250325,161900,1655225502,740,740,740,740,0
+20250325,161800,1655225502,740,740,740,740,0
+20250325,161700,1655225502,740,740,740,740,0
+20250325,161600,1655225502,740,740,740,740,0
+20250325,161500,1655225502,740,740,740,740,0
+20250325,161400,1655225502,740,740,740,740,0
+20250325,161300,1655225502,740,740,740,740,0
+20250325,161200,1655225502,740,740,740,740,0
+20250325,161100,1655225502,740,740,740,740,0
+20250325,161000,1655225502,740,740,740,740,0
+20250325,160900,1655225502,740,740,740,740,0
+20250325,160800,1655225502,740,740,740,740,0
+20250325,160700,1655225502,740,740,740,740,0
+20250325,160600,1655225502,740,740,740,740,0
+20250325,160500,1655225502,740,740,740,740,0
+20250325,160400,1655225502,740,740,740,740,0
+20250325,160300,1655225502,740,740,740,740,0
+20250325,160200,1655225502,740,740,740,740,0
+20250325,160100,1655225502,740,740,740,740,0
+20250325,160000,1655225502,740,740,740,740,0
+20250325,155900,1655225502,740,740,740,740,0
+20250325,155800,1655225502,740,740,740,740,0
+20250325,155700,1655225502,740,740,740,740,0
+20250325,155600,1655225502,740,740,740,740,0
+20250325,155500,1655225502,740,740,740,740,10750
+20250325,155400,1655225502,740,740,740,740,0
+20250325,155300,1655225502,740,740,740,740,0
+20250325,155200,1655225502,740,740,740,740,0
+20250325,155100,1655225502,740,740,740,740,0
+20250325,155000,1655225502,740,740,740,740,0
+20250325,154900,1655225502,740,740,740,740,0
+20250325,154800,1655225502,740,740,740,740,0
+20250325,154700,1655225502,740,740,740,740,0
+20250325,154600,1655225502,740,740,740,740,0
+20250325,154500,1655225502,740,740,740,740,0
+20250325,154400,1655225502,740,740,740,740,0
+20250325,154300,1655225502,740,740,740,740,0
+20250325,154200,1655225502,740,740,740,740,0
+20250325,154100,1655225502,740,740,740,740,0
+20250325,154000,1655225502,740,740,740,740,0
+20250325,153900,1655225502,740,740,740,740,0
+20250325,153800,1655225502,740,740,740,740,0
+20250325,153700,1655225502,740,740,740,740,0
+20250325,153600,1655225502,740,740,740,740,0
+20250325,153500,1655225502,740,740,740,740,0
+20250325,153400,1655225502,740,740,740,740,0
+20250325,153300,1655225502,740,740,740,740,0
+20250325,153200,1655225502,740,740,740,740,0
+20250325,153100,1655225502,740,740,740,740,0
+20250325,153000,1655225502,740,740,740,740,10750
+20250325,152900,1647270502,736,736,736,736,0
+20250325,152800,1647270502,736,736,736,736,0
+20250325,152700,1647270502,736,736,736,736,0
+20250325,152600,1647270502,736,736,736,736,0
+20250325,152500,1647270502,736,736,736,736,0
+20250325,152400,1647270502,736,736,736,736,0
+20250325,152300,1647270502,736,736,736,736,0
+20250325,152200,1647270502,736,736,736,736,0
+20250325,152100,1647270502,736,736,736,736,0
+20250325,152000,1647270502,736,736,736,736,0
+20250325,151900,1647270502,736,737,737,732,18360
+20250325,151800,1633772581,736,738,738,736,4883
+20250325,151700,1630170229,740,741,742,738,1709
+20250325,151600,1628904619,738,741,741,738,7887
+20250325,151500,1623071903,738,742,742,738,2301
+20250325,151400,1621369085,744,744,744,740,117
+20250325,151300,1621282158,746,739,749,735,10421
+20250325,151200,1613537464,737,736,750,734,47745
+20250325,151100,1578155558,736,734,736,734,1693
+20250325,151000,1576912778,733,735,735,733,5095
+20250325,150900,1573176686,736,736,736,736,101
+20250325,150800,1573102350,734,736,736,734,76
+20250325,150700,1573046513,736,733,736,733,24
+20250325,150600,1573028906,734,736,736,734,11653
+20250325,150500,1564466611,736,737,737,736,326
+20250325,150400,1564226659,735,737,737,735,12441
+20250325,150300,1555071219,738,737,738,737,2807
+20250325,150200,1553002437,737,736,737,735,4772
+20250325,150100,1549490655,736,736,736,735,545
+20250325,150000,1549089951,735,734,736,734,38
+20250325,145900,1549062055,734,737,737,734,3081
+20250325,145800,1546794241,736,736,736,736,546
+20250325,145700,1546392385,736,736,736,736,2820
+20250325,145600,1544316865,736,735,736,735,11
+20250325,145500,1544308770,736,735,736,735,492
+20250325,145400,1543947101,735,735,735,735,26
+20250325,145300,1543927991,736,737,737,735,595
+20250325,145200,1543490378,737,734,737,734,4307
+20250325,145100,1540325854,733,734,734,733,1006
+20250325,145000,1539588450,733,730,733,730,4330
+20250325,144900,1536419505,730,731,731,730,5680
+20250325,144800,1532272086,731,733,734,731,7209
+20250325,144700,1526987459,733,732,733,732,8690
+20250325,144600,1520623516,730,730,730,730,0
+20250325,144500,1520623516,730,730,731,729,7901
+20250325,144400,1514856947,730,730,733,730,3770
+20250325,144300,1512104844,730,730,730,730,500
+20250325,144200,1511739844,730,732,733,730,1646
+20250325,144100,1510535974,732,735,735,732,2605
+20250325,144000,1508627655,735,733,735,730,2246
+20250325,143900,1506982063,734,731,734,730,11737
+20250325,143800,1498390910,730,731,734,730,3576
+20250325,143700,1495777831,731,729,731,729,6892
+20250325,143600,1490744500,729,730,730,729,6034
+20250325,143500,1486340909,730,732,732,730,3692
+20250325,143400,1483643201,730,732,732,730,5402
+20250325,143300,1479698651,731,733,733,731,477
+20250325,143200,1479349577,734,734,735,730,21776
+20250325,143100,1463445084,734,734,734,733,1537
+20250325,143000,1462317161,732,734,734,732,2009
+20250325,142900,1460845327,734,733,734,731,706
+20250325,142800,1460327236,734,734,735,734,2112
+20250325,142700,1458776428,734,734,734,733,647
+20250325,142600,1458301591,733,731,733,730,19664
+20250325,142500,1443924465,730,731,731,730,6160
+20250325,142400,1439425562,731,730,732,730,1137
+20250325,142300,1438593977,730,733,733,730,28580
+20250325,142200,1417676722,733,733,733,732,4259
+20250325,142100,1414557271,735,735,735,735,2063
+20250325,142000,1413040966,737,737,737,737,50
+20250325,141900,1413004116,733,733,733,733,500
+20250325,141800,1412637616,732,735,735,732,5027
+20250325,141700,1408947257,735,734,735,733,6855
+20250325,141600,1403915411,733,732,734,731,2479
+20250325,141500,1402099950,732,732,732,732,0
+20250325,141400,1402099950,732,732,732,731,8556
+20250325,141300,1395837906,732,734,734,732,1081
+20250325,141200,1395045976,734,734,735,732,654
+20250325,141100,1394565448,735,735,735,731,4443
+20250325,141000,1391311900,734,733,734,733,1492
+20250325,140900,1390217272,736,736,736,736,11
+20250325,140800,1390209176,732,734,736,732,3015
+20250325,140700,1388001358,733,735,735,733,5759
+20250325,140600,1383773781,735,736,736,735,379
+20250325,140500,1383494908,735,735,735,735,902
+20250325,140400,1382831938,735,735,736,735,2920
+20250325,140300,1380685723,736,736,736,736,3
+20250325,140200,1380683515,737,735,737,735,305
+20250325,140100,1380459330,735,735,735,735,772
+20250325,140000,1379891910,735,735,735,735,1139
+20250325,135900,1379054745,735,735,735,735,242
+20250325,135800,1378876875,735,735,735,735,1
+20250325,135700,1378876140,731,737,737,731,11357
+20250325,135600,1370552386,737,736,737,735,1009
+20250325,135500,1369810708,737,737,737,737,233
+20250325,135400,1369638987,735,735,735,735,0
+20250325,135300,1369638987,735,735,735,735,0
+20250325,135200,1369638987,735,735,735,735,87
+20250325,135100,1369575042,735,737,737,735,13
+20250325,135000,1369565481,735,735,735,735,1031
+20250325,134900,1368807696,735,735,735,735,0
+20250325,134800,1368807696,735,735,737,735,110
+20250325,134700,1368726766,734,734,734,734,0
+20250325,134600,1368726766,734,737,737,734,2111
+20250325,134500,1367175441,735,735,735,735,82
+20250325,134400,1367115171,737,733,737,733,2542
+20250325,134300,1365245301,733,736,736,733,1340
+20250325,134200,1364263051,736,735,736,735,467
+20250325,134100,1363919773,735,734,735,734,987
+20250325,134000,1363195298,732,733,733,732,4356
+20250325,133900,1360006502,733,733,733,733,311
+20250325,133800,1359778539,734,734,734,734,98
+20250325,133700,1359706607,733,733,733,733,2
+20250325,133600,1359705141,733,734,735,733,5272
+20250325,133500,1355831926,734,734,734,734,101
+20250325,133400,1355757792,734,734,734,733,521
+20250325,133300,1355375631,733,733,733,733,20
+20250325,133200,1355360971,733,734,734,732,3706
+20250325,133100,1352642715,733,735,735,733,2720
+20250325,133000,1350647849,732,733,735,732,2687
+20250325,132900,1348680150,732,732,732,732,0
+20250325,132800,1348680150,732,732,732,732,0
+20250325,132700,1348680150,732,732,732,732,2517
+20250325,132600,1346837706,736,736,736,736,7418
+20250325,132500,1341378058,736,732,736,732,445
+20250325,132400,1341051118,731,731,732,731,3581
+20250325,132300,1338430267,731,732,732,730,10683
+20250325,132200,1330621106,732,735,735,732,14586
+20250325,132100,1319923472,735,736,736,735,33451
+20250325,132000,1295336827,736,739,739,736,2347
+20250325,131900,1293608856,738,738,738,738,1
+20250325,131800,1293608118,736,738,738,736,2869
+20250325,131700,1291494217,739,739,741,738,881
+20250325,131600,1290842895,739,741,741,739,7400
+20250325,131500,1285372294,740,740,740,740,1332
+20250325,131400,1284386614,739,737,740,737,2101
+20250325,131300,1282834529,738,740,740,738,841
+20250325,131200,1282212978,740,740,740,740,990
+20250325,131100,1281480378,740,740,740,740,20
+20250325,131000,1281465578,741,740,741,740,65
+20250325,130900,1281417477,740,739,740,736,2193
+20250325,130800,1279795431,736,738,738,736,1317
+20250325,130700,1278825905,738,736,738,736,157
+20250325,130600,1278710339,736,737,739,735,16548
+20250325,130500,1266527178,737,739,739,737,1306
+20250325,130400,1265563700,739,738,739,737,2062
+20250325,130300,1264043689,737,737,737,737,0
+20250325,130200,1264043689,737,737,737,737,11
+20250325,130100,1264035582,737,740,740,737,16028
+20250325,130000,1252198338,741,741,743,740,3181
+20250325,125900,1249842960,743,743,743,743,1010
+20250325,125800,1249092530,743,743,743,743,1
+20250325,125700,1249091787,741,744,744,741,1990
+20250325,125600,1247616737,743,743,743,743,545
+20250325,125500,1247211802,744,744,744,744,37
+20250325,125400,1247184274,743,743,743,743,1161
+20250325,125300,1246321651,743,744,744,743,306
+20250325,125200,1246093991,743,744,744,743,5
+20250325,125100,1246090273,744,742,744,742,361
+20250325,125000,1245822391,744,744,744,744,1
+20250325,124900,1245821647,741,742,742,741,3200
+20250325,124800,1243448995,742,747,747,742,5010
+20250325,124700,1239730451,744,744,744,744,0
+20250325,124600,1239730451,744,745,745,744,1043
+20250325,124500,1238953916,745,745,745,745,124
+20250325,124400,1238861536,745,745,745,745,78
+20250325,124300,1238803426,745,745,745,745,1137
+20250325,124200,1237956361,748,748,748,748,1
+20250325,124100,1237955613,747,747,747,747,1813
+20250325,124000,1236601302,747,747,747,747,587
+20250325,123900,1236162813,747,745,747,745,1382
+20250325,123800,1235133221,745,747,747,745,6
+20250325,123700,1235128749,742,745,745,742,689
+20250325,123600,1234616153,745,746,747,744,1992
+20250325,123500,1233133496,747,747,748,747,203
+20250325,123400,1232981854,746,745,748,744,13459
+20250325,123300,1222929202,745,744,745,744,117
+20250325,123200,1222842111,744,745,745,744,255
+20250325,123100,1222652155,747,745,747,745,6484
+20250325,123000,1217810607,742,745,745,742,803
+20250325,122900,1217212375,745,745,745,745,501
+20250325,122800,1216839130,745,745,745,745,251
+20250325,122700,1216652135,742,741,742,741,298
+20250325,122600,1216431084,741,741,741,741,220
+20250325,122500,1216268064,741,745,746,741,24111
+20250325,122400,1198292328,743,744,745,743,3998
+20250325,122300,1195321705,743,745,745,743,9153
+20250325,122200,1188510073,744,743,744,743,1537
+20250325,122100,1187367189,743,742,743,742,2729
+20250325,122000,1185342262,741,743,743,741,105
+20250325,121900,1185264255,743,743,743,743,3155
+20250325,121800,1182920090,742,741,742,741,5511
+20250325,121700,1178832570,741,741,741,737,4103
+20250325,121600,1175802946,742,744,744,742,4578
+20250325,121500,1172400286,743,743,743,743,1250
+20250325,121400,1171471536,745,744,745,743,702
+20250325,121300,1170949547,745,743,745,743,596
+20250325,121200,1170506659,743,743,744,743,5467
+20250325,121100,1166441977,743,743,743,740,770
+20250325,121000,1165869978,743,740,743,740,2863
+20250325,120900,1163750088,742,742,743,742,2391
+20250325,120800,1161975827,742,740,743,740,2837
+20250325,120700,1159871299,742,742,742,742,130
+20250325,120600,1159774839,742,742,742,739,792
+20250325,120500,1159187457,742,742,742,742,993
+20250325,120400,1158450651,744,742,744,742,494
+20250325,120300,1158084082,740,741,741,740,1102
+20250325,120200,1157268502,742,745,745,742,5000
+20250325,120100,1153558499,746,746,746,746,1
+20250325,120000,1153557753,740,743,743,738,1901
+20250325,115900,1152151651,744,744,744,744,1059
+20250325,115800,1151363755,744,745,745,743,755
+20250325,115700,1150802035,744,743,744,738,2787
+20250325,115600,1148738116,743,743,743,743,1500
+20250325,115500,1147623616,742,742,742,742,9
+20250325,115400,1147616938,741,741,741,741,1248
+20250325,115300,1146692170,741,740,741,739,1508
+20250325,115200,1145576285,738,736,740,736,1386
+20250325,115100,1144553787,736,740,740,736,7374
+20250325,115000,1139124796,737,738,740,737,19926
+20250325,114900,1124404372,737,737,739,736,6619
+20250325,114800,1119524025,736,739,739,736,10069
+20250325,114700,1112096548,740,740,740,739,706
+20250325,114600,1111574591,740,740,740,740,3096
+20250325,114500,1109283551,739,739,739,739,0
+20250325,114400,1109283551,739,739,739,739,3208
+20250325,114300,1106912839,738,739,739,738,8
+20250325,114200,1106906931,741,741,741,741,0
+20250325,114100,1106906931,741,741,741,741,203
+20250325,114000,1106756508,741,739,741,739,4868
+20250325,113900,1103155818,739,739,739,735,8338
+20250325,113800,1097017594,735,738,740,735,31951
+20250325,113700,1073477006,738,739,739,738,5875
+20250325,113600,1069141204,738,739,739,738,3730
+20250325,113500,1066384969,739,740,740,739,5035
+20250325,113400,1062663364,740,740,743,740,1347
+20250325,113300,1061666554,740,740,740,740,494
+20250325,113200,1061300994,740,740,740,740,933
+20250325,113100,1060610574,741,741,741,741,1727
+20250325,113000,1059330867,742,742,742,742,3333
+20250325,112900,1056857781,742,742,742,742,1411
+20250325,112800,1055810819,741,740,741,740,2533
+20250325,112700,1053934722,741,740,741,740,1788
+20250325,112600,1052611592,740,741,741,740,4455
+20250325,112500,1049314392,740,740,740,740,0
+20250325,112400,1049314392,740,739,744,739,708
+20250325,112300,1048791167,739,739,739,739,3782
+20250325,112200,1045996269,739,739,739,738,5232
+20250325,112100,1042131611,739,740,740,739,11817
+20250325,112000,1033395113,740,740,740,740,6071
+20250325,111900,1028902573,740,743,743,740,2593
+20250325,111800,1026981344,741,744,744,739,11722
+20250325,111700,1018295651,744,742,744,742,7560
+20250325,111600,1012671079,742,743,745,741,66
+20250325,111500,1012621957,743,745,745,739,2433
+20250325,111400,1010819575,744,745,745,741,2162
+20250325,111300,1009212814,742,740,745,740,35624
+20250325,111200,982839596,740,742,743,740,11808
+20250325,111100,974090133,742,742,742,742,1773
+20250325,111000,972774567,741,745,745,740,51610
+20250325,110900,934504972,746,747,747,745,2428
+20250325,110800,932693830,745,748,748,744,8673
+20250325,110700,926228147,748,750,750,748,1622
+20250325,110600,925012817,749,750,750,749,237
+20250325,110500,924835204,750,750,750,749,633
+20250325,110400,924360456,750,748,750,748,70
+20250325,110300,924308092,750,749,750,745,4839
+20250325,110200,920698717,746,745,750,744,4833
+20250325,110100,917094855,745,746,746,745,5154
+20250325,110000,913253625,746,750,750,745,8769
+20250325,105900,906693220,750,748,756,746,5912
+20250325,105800,902266253,745,746,748,745,8722
+20250325,105700,895764515,745,747,751,745,29034
+20250325,105600,874094984,745,748,748,745,8609
+20250325,105500,867676444,746,747,748,745,16928
+20250325,105400,855032817,747,746,748,746,642
+20250325,105300,854553471,749,745,749,745,743
+20250325,105200,853999192,745,748,748,745,7898
+20250325,105100,848104939,748,750,751,746,47130
+20250325,105000,812796733,750,755,755,750,35939
+20250325,104900,785771857,755,755,756,755,2342
+20250325,104800,784002380,755,756,756,755,515
+20250325,104700,783613288,756,758,758,755,6622
+20250325,104600,778607105,758,757,758,757,702
+20250325,104500,778075643,758,758,758,757,4598
+20250325,104400,774593362,758,757,758,757,2671
+20250325,104300,772571402,757,755,757,755,7956
+20250325,104200,766554483,754,754,754,752,12220
+20250325,104100,757350591,754,755,755,753,12660
+20250325,104000,747808661,755,756,756,755,1757
+20250325,103900,746481608,755,755,756,755,1345
+20250325,103800,745466033,754,756,756,754,6184
+20250325,103700,740796220,756,756,756,754,3209
+20250325,103600,738375074,756,757,757,755,2896
+20250325,103500,736185247,757,758,758,757,46
+20250325,103400,736150384,758,757,758,757,218
+20250325,103300,735985335,759,759,759,756,1124
+20250325,103200,735133593,759,759,759,759,52
+20250325,103100,735094125,758,757,758,757,2151
+20250325,103000,733465809,754,756,756,754,9485
+20250325,102900,726311332,757,757,757,755,2994
+20250325,102800,724045032,755,757,757,755,8461
+20250325,102700,717652244,757,758,758,756,4433
+20250325,102600,714295929,757,758,759,757,742
+20250325,102500,713733717,756,756,758,756,9
+20250325,102400,713726905,757,759,759,757,712
+20250325,102300,713187409,757,757,759,756,5108
+20250325,102200,709324747,757,759,759,757,12754
+20250325,102100,699651291,759,758,759,756,10096
+20250325,102000,692008454,757,757,757,757,943
+20250325,101900,691294603,757,758,758,757,609
+20250325,101800,690833589,758,758,758,758,1996
+20250325,101700,689320621,758,760,760,758,397
+20250325,101600,689019507,756,755,760,753,25677
+20250325,101500,669636462,754,756,756,754,12080
+20250325,101400,660508430,760,758,760,756,12765
+20250325,101300,650852530,760,760,760,760,3
+20250325,101200,650850250,760,762,762,756,12534
+20250325,101100,641349814,761,762,762,758,859
+20250325,101000,640698267,758,763,763,757,12578
+20250325,100900,631150159,763,762,763,762,1954
+20250325,100800,629660117,762,760,762,758,2168
+20250325,100700,628012464,760,758,760,758,2219
+20250325,100600,626329526,758,762,762,757,15622
+20250325,100500,614462356,762,767,767,762,10563
+20250325,100400,606384925,767,767,767,767,213
+20250325,100300,606221554,767,768,768,767,715
+20250325,100200,605672642,768,768,768,768,856
+20250325,100100,605015234,767,768,768,767,4609
+20250325,100000,601479865,768,769,769,768,2019
+20250325,095900,599928102,769,768,769,765,3530
+20250325,095800,597219834,768,766,768,766,4726
+20250325,095700,593596333,767,767,767,766,66
+20250325,095600,593545770,767,768,768,767,1805
+20250325,095500,592160835,768,768,768,768,10
+20250325,095400,592153155,765,765,765,764,8568
+20250325,095300,585600563,764,766,766,764,2681
+20250325,095200,583547164,766,764,768,764,11907
+20250325,095100,574440286,764,764,764,764,656
+20250325,095000,573939102,764,764,765,764,1502
+20250325,094900,572791558,763,763,763,763,1530
+20250325,094800,571624168,761,765,765,761,13454
+20250325,094700,561369637,765,765,766,765,4986
+20250325,094600,557555344,764,765,765,764,1456
+20250325,094500,556442929,765,765,766,762,6610
+20250325,094400,551392464,766,764,766,761,7512
+20250325,094300,545650921,764,765,765,764,270
+20250325,094200,545444441,765,764,765,764,3530
+20250325,094100,542747310,765,764,765,764,3384
+20250325,094000,540161928,762,764,764,762,520
+20250325,093900,539765686,762,758,762,758,6177
+20250325,093800,535060897,761,762,764,758,14602
+20250325,093700,523954383,762,765,765,762,2042
+20250325,093600,522397661,764,767,767,764,6265
+20250325,093500,517594215,767,766,767,766,101
+20250325,093400,517516848,766,764,766,760,3190
+20250325,093300,515086398,762,761,762,761,250
+20250325,093200,514896145,760,760,760,760,500
+20250325,093100,514516145,760,764,764,760,1715
+20250325,093000,513211644,765,761,765,759,2193
+20250325,092900,511542784,761,763,764,761,1238
+20250325,092800,510598708,763,764,765,763,1728
+20250325,092700,509278504,765,770,774,760,28410
+20250325,092600,487420118,769,762,769,759,13720
+20250325,092500,476938189,762,754,762,753,26325
+20250325,092400,457042199,754,758,758,754,14033
+20250325,092300,446422882,759,757,760,757,8105
+20250325,092200,440282306,757,758,758,756,10281
+20250325,092100,432494255,756,754,758,754,8662
+20250325,092000,425942808,754,758,758,754,17407
+20250325,091900,412790395,758,759,761,757,12942
+20250325,091800,402983476,758,759,763,758,1554
+20250325,091700,401805533,758,759,759,757,18444
+20250325,091600,387833281,757,761,763,757,37009
+20250325,091500,359747640,768,762,769,757,36150
+20250325,091400,332293347,763,771,771,763,25811
+20250325,091300,312528081,771,767,771,767,5938
+20250325,091200,307957874,767,767,771,767,3992
+20250325,091100,304894060,766,777,778,766,81113
+20250325,091000,242375286,777,779,782,777,11915
+20250325,090900,233093969,775,778,778,775,1945
+20250325,090800,231582004,775,775,779,772,28979
+20250325,090700,209109151,771,788,788,770,53449
+20250325,090600,167543799,781,787,797,781,29286
+20250325,090500,144438770,787,783,787,779,13953
+20250325,090400,133500797,784,773,784,768,65453
+20250325,090300,82509051,771,780,780,765,19593
+20250325,090200,67400864,781,753,781,751,12304
+20250325,090100,58064878,753,780,782,752,47901
+20250325,090000,21414377,782,783,783,777,27291

011080/min/candle-20250326.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185600,9700434283,962,962,962,962,58148
+20250326,185500,9700434283,962,962,962,962,0
+20250326,185400,9700434283,962,962,962,962,0
+20250326,185300,9700434283,962,962,962,962,0
+20250326,185200,9700434283,962,962,962,962,0
+20250326,185100,9700434283,962,962,962,962,0
+20250326,185000,9700434283,962,962,962,962,0
+20250326,184900,9700434283,962,962,962,962,0
+20250326,184800,9700434283,962,962,962,962,0
+20250326,184700,9700434283,962,962,962,962,0
+20250326,184600,9700434283,962,962,962,962,0
+20250326,184500,9700434283,962,962,962,962,0
+20250326,184400,9700434283,962,962,962,962,0
+20250326,184300,9700434283,962,962,962,962,0
+20250326,184200,9700434283,962,962,962,962,0
+20250326,184100,9700434283,962,962,962,962,0
+20250326,184000,9700434283,962,962,962,962,0
+20250326,183900,9700434283,962,962,962,962,0
+20250326,183800,9700434283,962,962,962,962,0
+20250326,183700,9700434283,962,962,962,962,0
+20250326,183600,9700434283,962,962,962,962,0
+20250326,183500,9700434283,962,962,962,962,0
+20250326,183400,9700434283,962,962,962,962,0
+20250326,183300,9700434283,962,962,962,962,0
+20250326,183200,9700434283,962,962,962,962,0
+20250326,183100,9700434283,962,962,962,962,0
+20250326,183000,9700434283,962,962,962,962,0
+20250326,182900,9700434283,962,962,962,962,0
+20250326,182800,9700434283,962,962,962,962,0
+20250326,182700,9700434283,962,962,962,962,0
+20250326,182600,9700434283,962,962,962,962,58148
+20250326,182500,9700434283,962,962,962,962,0
+20250326,182400,9700434283,962,962,962,962,0
+20250326,182300,9700434283,962,962,962,962,0
+20250326,182200,9700434283,962,962,962,962,0
+20250326,182100,9700434283,962,962,962,962,0
+20250326,182000,9700434283,962,962,962,962,0
+20250326,181900,9700434283,962,962,962,962,0
+20250326,181800,9700434283,962,962,962,962,0
+20250326,181700,9700434283,962,962,962,962,0
+20250326,181600,9700434283,962,962,962,962,0
+20250326,181500,9700434283,962,962,962,962,0
+20250326,181400,9700434283,962,962,962,962,0
+20250326,181300,9700434283,962,962,962,962,0
+20250326,181200,9700434283,962,962,962,962,0
+20250326,181100,9700434283,962,962,962,962,0
+20250326,181000,9700434283,962,962,962,962,0
+20250326,180900,9700434283,962,962,962,962,0
+20250326,180800,9700434283,962,962,962,962,0
+20250326,180700,9700434283,962,962,962,962,0
+20250326,180600,9700434283,962,962,962,962,0
+20250326,180500,9700434283,962,962,962,962,0
+20250326,180400,9700434283,962,962,962,962,0
+20250326,180300,9700434283,962,962,962,962,0
+20250326,180200,9700434283,962,962,962,962,0
+20250326,180100,9700434283,962,962,962,962,0
+20250326,180000,9700434283,962,962,962,962,0
+20250326,175900,9700434283,962,962,962,962,0
+20250326,175800,9700434283,962,962,962,962,0
+20250326,175700,9700434283,962,962,962,962,0
+20250326,175600,9700434283,962,962,962,962,58148
+20250326,175500,9700434283,962,962,962,962,0
+20250326,175400,9700434283,962,962,962,962,0
+20250326,175300,9700434283,962,962,962,962,0
+20250326,175200,9700434283,962,962,962,962,0
+20250326,175100,9700434283,962,962,962,962,0
+20250326,175000,9700434283,962,962,962,962,0
+20250326,174900,9700434283,962,962,962,962,0
+20250326,174800,9700434283,962,962,962,962,0
+20250326,174700,9700434283,962,962,962,962,0
+20250326,174600,9700434283,962,962,962,962,0
+20250326,174500,9700434283,962,962,962,962,0
+20250326,174400,9700434283,962,962,962,962,0
+20250326,174300,9700434283,962,962,962,962,0
+20250326,174200,9700434283,962,962,962,962,0
+20250326,174100,9700434283,962,962,962,962,0
+20250326,174000,9700434283,962,962,962,962,0
+20250326,173900,9700434283,962,962,962,962,0
+20250326,173800,9700434283,962,962,962,962,0
+20250326,173700,9700434283,962,962,962,962,0
+20250326,173600,9700434283,962,962,962,962,0
+20250326,173500,9700434283,962,962,962,962,0
+20250326,173400,9700434283,962,962,962,962,0
+20250326,173300,9700434283,962,962,962,962,0
+20250326,173200,9700434283,962,962,962,962,0
+20250326,173100,9700434283,962,962,962,962,0
+20250326,173000,9700434283,962,962,962,962,0
+20250326,172900,9700434283,962,962,962,962,0
+20250326,172800,9700434283,962,962,962,962,0
+20250326,172700,9700434283,962,962,962,962,0
+20250326,172600,9700434283,962,962,962,962,58148
+20250326,172500,9700434283,962,962,962,962,0
+20250326,172400,9700434283,962,962,962,962,0
+20250326,172300,9700434283,962,962,962,962,0
+20250326,172200,9700434283,962,962,962,962,0
+20250326,172100,9700434283,962,962,962,962,0
+20250326,172000,9700434283,962,962,962,962,0
+20250326,171900,9700434283,962,962,962,962,0
+20250326,171800,9700434283,962,962,962,962,0
+20250326,171700,9700434283,962,962,962,962,0
+20250326,171600,9700434283,962,962,962,962,0
+20250326,171500,9700434283,962,962,962,962,0
+20250326,171400,9700434283,962,962,962,962,0
+20250326,171300,9700434283,962,962,962,962,0
+20250326,171200,9700434283,962,962,962,962,0
+20250326,171100,9700434283,962,962,962,962,0
+20250326,171000,9700434283,962,962,962,962,0
+20250326,170900,9700434283,962,962,962,962,0
+20250326,170800,9700434283,962,962,962,962,0
+20250326,170700,9700434283,962,962,962,962,0
+20250326,170600,9700434283,962,962,962,962,0
+20250326,170500,9700434283,962,962,962,962,0
+20250326,170400,9700434283,962,962,962,962,0
+20250326,170300,9700434283,962,962,962,962,0
+20250326,170200,9700434283,962,962,962,962,0
+20250326,170100,9700434283,962,962,962,962,0
+20250326,170000,9700434283,962,962,962,962,0
+20250326,165900,9700434283,962,962,962,962,0
+20250326,165800,9700434283,962,962,962,962,0
+20250326,165700,9700434283,962,962,962,962,0
+20250326,165600,9700434283,962,962,962,962,58148
+20250326,165500,9700434283,962,962,962,962,0
+20250326,165400,9700434283,962,962,962,962,0
+20250326,165300,9700434283,962,962,962,962,0
+20250326,165200,9700434283,962,962,962,962,0
+20250326,165100,9700434283,962,962,962,962,0
+20250326,165000,9700434283,962,962,962,962,0
+20250326,164900,9700434283,962,962,962,962,0
+20250326,164800,9700434283,962,962,962,962,0
+20250326,164700,9700434283,962,962,962,962,0
+20250326,164600,9700434283,962,962,962,962,0
+20250326,164500,9700434283,962,962,962,962,0
+20250326,164400,9700434283,962,962,962,962,0
+20250326,164300,9700434283,962,962,962,962,0
+20250326,164200,9700434283,962,962,962,962,0
+20250326,164100,9700434283,962,962,962,962,0
+20250326,164000,9700434283,962,962,962,962,0
+20250326,163900,9700434283,962,962,962,962,0
+20250326,163800,9700434283,962,962,962,962,0
+20250326,163700,9700434283,962,962,962,962,0
+20250326,163600,9700434283,962,962,962,962,0
+20250326,163500,9700434283,962,962,962,962,0
+20250326,163400,9700434283,962,962,962,962,0
+20250326,163300,9700434283,962,962,962,962,0
+20250326,163200,9700434283,962,962,962,962,0
+20250326,163100,9700434283,962,962,962,962,0
+20250326,163000,9700434283,962,962,962,962,0
+20250326,162900,9700434283,962,962,962,962,0
+20250326,162800,9700434283,962,962,962,962,0
+20250326,162700,9700434283,962,962,962,962,0
+20250326,162600,9700434283,962,962,962,962,58148
+20250326,162500,9700434283,962,962,962,962,0
+20250326,162400,9700434283,962,962,962,962,0
+20250326,162300,9700434283,962,962,962,962,0
+20250326,162200,9700434283,962,962,962,962,0
+20250326,162100,9700434283,962,962,962,962,0
+20250326,162000,9700434283,962,962,962,962,0
+20250326,161900,9700434283,962,962,962,962,0
+20250326,161800,9700434283,962,962,962,962,0
+20250326,161700,9700434283,962,962,962,962,0
+20250326,161600,9700434283,962,962,962,962,0
+20250326,161500,9700434283,962,962,962,962,0
+20250326,161400,9700434283,962,962,962,962,0
+20250326,161300,9700434283,962,962,962,962,0
+20250326,161200,9700434283,962,962,962,962,0
+20250326,161100,9700434283,962,962,962,962,0
+20250326,161000,9700434283,962,962,962,962,0
+20250326,160900,9700434283,962,962,962,962,0
+20250326,160800,9700434283,962,962,962,962,0
+20250326,160700,9700434283,962,962,962,962,0
+20250326,160600,9700434283,962,962,962,962,0
+20250326,160500,9700434283,962,962,962,962,0
+20250326,160400,9700434283,962,962,962,962,0
+20250326,160300,9700434283,962,962,962,962,0
+20250326,160200,9700434283,962,962,962,962,0
+20250326,160100,9700434283,962,962,962,962,0
+20250326,160000,9700434283,962,962,962,962,0
+20250326,155900,9700434283,962,962,962,962,0
+20250326,155800,9700434283,962,962,962,962,0
+20250326,155700,9700434283,962,962,962,962,0
+20250326,155600,9700434283,962,962,962,962,58148
+20250326,155500,9700434283,962,962,962,962,0
+20250326,155400,9700434283,962,962,962,962,0
+20250326,155300,9700434283,962,962,962,962,0
+20250326,155200,9700434283,962,962,962,962,0
+20250326,155100,9700434283,962,962,962,962,0
+20250326,155000,9700434283,962,962,962,962,0
+20250326,154900,9700434283,962,962,962,962,0
+20250326,154800,9700434283,962,962,962,962,0
+20250326,154700,9700434283,962,962,962,962,0
+20250326,154600,9700434283,962,962,962,962,0
+20250326,154500,9700434283,962,962,962,962,0
+20250326,154400,9700434283,962,962,962,962,0
+20250326,154300,9700434283,962,962,962,962,0
+20250326,154200,9700434283,962,962,962,962,0
+20250326,154100,9700434283,962,962,962,962,0
+20250326,154000,9700434283,962,962,962,962,0
+20250326,153900,9700434283,962,962,962,962,0
+20250326,153800,9700434283,962,962,962,962,0
+20250326,153700,9700434283,962,962,962,962,0
+20250326,153600,9700434283,962,962,962,962,0
+20250326,153500,9700434283,962,962,962,962,0
+20250326,153400,9700434283,962,962,962,962,0
+20250326,153300,9700434283,962,962,962,962,0
+20250326,153200,9700434283,962,962,962,962,0
+20250326,153100,9700434283,962,962,962,962,0
+20250326,153000,9700434283,962,962,962,962,58148
+20250326,152900,9644495907,962,962,962,962,0
+20250326,152800,9644495907,962,962,962,962,0
+20250326,152700,9644495907,962,962,962,962,0
+20250326,152600,9644495907,962,962,962,962,0
+20250326,152500,9644495907,962,962,962,962,0
+20250326,152400,9644495907,962,962,962,962,0
+20250326,152300,9644495907,962,962,962,962,0
+20250326,152200,9644495907,962,962,962,962,0
+20250326,152100,9644495907,962,962,962,962,0
+20250326,152000,9644495907,962,962,962,962,0
+20250326,151900,9644495907,962,962,962,962,47763
+20250326,151800,9598547901,962,962,962,962,52399
+20250326,151700,9548140063,962,962,962,962,142379
+20250326,151600,9411171465,962,962,962,962,586776
+20250326,151500,8846692953,934,934,934,934,0
+20250326,151400,8846692953,934,892,934,891,293062
+20250326,151300,8578999859,892,898,898,883,144360
+20250326,151200,8450232686,893,890,899,885,288440
+20250326,151100,8192849419,886,870,890,869,180521
+20250326,151000,8034058162,870,872,878,868,54653
+20250326,150900,7986358831,868,875,878,867,83682
+20250326,150800,7913293689,875,874,879,868,105317
+20250326,150700,7821508094,873,878,882,869,144325
+20250326,150600,7695279648,878,870,880,870,94662
+20250326,150500,7612645736,870,872,877,869,91798
+20250326,150400,7532599037,870,861,889,857,190074
+20250326,150300,7366522418,861,835,865,823,171265
+20250326,150200,7220633307,843,879,897,821,464616
+20250326,150100,6813413924,879,844,884,844,377925
+20250326,150000,6486337788,854,850,854,821,93698
+20250326,145900,6407236545,789,789,789,789,0
+20250326,145800,6407236545,789,845,855,789,120272
+20250326,145700,6308031718,842,837,859,831,392597
+20250326,145600,5976842134,835,827,837,825,62078
+20250326,145500,5925145925,827,828,835,821,62597
+20250326,145400,5873413773,825,837,840,820,72493
+20250326,145300,5813219547,839,840,841,829,99469
+20250326,145200,5729952830,841,835,841,824,131954
+20250326,145100,5619755071,835,804,835,804,131138
+20250326,145000,5512049605,804,809,816,803,52738
+20250326,144900,5469526515,809,817,819,807,56804
+20250326,144800,5423434585,817,815,823,811,67157
+20250326,144700,5368609361,817,819,819,813,23533
+20250326,144600,5349430994,819,810,826,807,146797
+20250326,144500,5229330335,810,813,817,807,39155
+20250326,144400,5197524794,813,807,814,806,30409
+20250326,144300,5172941356,807,809,810,804,71502
+20250326,144200,5115329289,810,821,821,810,76377
+20250326,144100,5053069141,823,809,823,808,57045
+20250326,144000,5006473405,810,816,817,810,78767
+20250326,143900,4942399830,817,820,824,800,152518
+20250326,143800,4818116098,826,826,826,826,0
+20250326,143700,4818116098,826,826,826,826,0
+20250326,143600,4818116098,826,792,827,792,329966
+20250326,143500,4548558636,792,786,810,783,200646
+20250326,143400,4388141410,790,780,793,780,86036
+20250326,143300,4320363752,780,778,785,778,27949
+20250326,143200,4298528157,776,778,782,776,16355
+20250326,143100,4285784425,774,776,783,774,51659
+20250326,143000,4245556821,776,772,776,769,29163
+20250326,142900,4223043630,772,787,787,772,38598
+20250326,142800,4192918516,788,773,788,772,42219
+20250326,142700,4159990221,772,771,780,770,20837
+20250326,142600,4143885355,772,771,784,767,32228
+20250326,142500,4118950697,771,780,781,768,37413
+20250326,142400,4089993948,778,781,789,768,133343
+20250326,142300,3985696955,781,769,784,766,80430
+20250326,142200,3923397527,769,739,769,739,28083
+20250326,142100,3902113670,738,760,760,736,85461
+20250326,142000,3838275779,761,760,762,755,8068
+20250326,141900,3832166594,760,753,762,753,37320
+20250326,141800,3803918308,754,769,769,753,44403
+20250326,141700,3770180127,770,770,770,763,26587
+20250326,141600,3749829503,770,765,770,762,57653
+20250326,141500,3705646436,767,770,800,760,119331
+20250326,141400,3612448300,771,761,771,759,63393
+20250326,141300,3564059792,761,766,800,758,223332
+20250326,141200,3390455373,765,752,775,751,216013
+20250326,141100,3227495915,829,829,829,829,0
+20250326,141000,3227495915,829,739,829,739,451375
+20250326,140900,2865089818,737,726,737,725,53214
+20250326,140800,2826269928,727,730,731,727,9640
+20250326,140700,2819257193,728,728,728,727,6160
+20250326,140600,2814774873,729,732,732,727,18097
+20250326,140500,2801590131,733,730,736,729,3418
+20250326,140400,2799084881,730,735,735,729,16935
+20250326,140300,2786684004,735,737,739,735,5919
+20250326,140200,2782322358,737,729,748,729,19650
+20250326,140100,2767797540,728,734,738,728,7081
+20250326,140000,2762611521,737,724,737,723,24827
+20250326,135900,2744553349,724,722,727,720,13684
+20250326,135800,2734641461,720,734,735,720,102962
+20250326,135700,2659394450,739,740,740,732,16650
+20250326,135600,2647128033,740,740,741,730,38943
+20250326,135500,2618415927,740,747,747,740,35335
+20250326,135400,2592167375,747,749,749,747,9497
+20250326,135300,2585064315,746,745,749,744,13274
+20250326,135200,2575173960,744,748,748,744,9185
+20250326,135100,2568324988,748,749,750,748,9859
+20250326,135000,2560945648,749,759,759,746,29688
+20250326,134900,2538703371,752,755,763,752,20697
+20250326,134800,2523049384,751,756,756,751,15308
+20250326,134700,2511514581,756,762,763,752,21025
+20250326,134600,2495592000,759,751,760,751,32843
+20250326,134500,2470749880,751,749,751,748,3888
+20250326,134400,2467835601,749,749,750,749,4508
+20250326,134300,2464459108,749,748,751,748,12072
+20250326,134200,2455411518,748,747,749,746,44253
+20250326,134100,2422273112,747,748,750,747,6372
+20250326,134000,2417504815,748,749,749,748,40
+20250326,133900,2417474885,749,750,750,747,893
+20250326,133800,2416807743,750,748,750,745,3102
+20250326,133700,2414486591,748,744,749,744,12489
+20250326,133600,2405135566,745,745,749,745,7091
+20250326,133500,2399829127,746,751,751,745,147
+20250326,133400,2399719483,744,745,751,744,4059
+20250326,133300,2396682546,744,751,751,744,8947
+20250326,133200,2389998303,750,753,754,748,2676
+20250326,133100,2387989409,754,754,754,752,1924
+20250326,133000,2386541649,751,755,755,751,6030
+20250326,132900,2382011606,754,751,754,751,3944
+20250326,132800,2379042184,751,754,754,751,1685
+20250326,132700,2377772632,753,754,754,751,838
+20250326,132600,2377143051,756,757,757,755,14348
+20250326,132500,2366304693,757,758,758,755,1649
+20250326,132400,2365056439,758,750,758,748,15136
+20250326,132300,2353653003,750,750,750,748,4410
+20250326,132200,2350350833,750,748,750,748,12436
+20250326,132100,2341042996,746,745,746,743,5886
+20250326,132000,2336662349,748,750,751,748,12001
+20250326,131900,2327662924,750,751,752,750,12421
+20250326,131800,2318333981,751,750,753,745,10192
+20250326,131700,2310720898,750,746,751,746,4626
+20250326,131600,2307253065,746,752,753,741,47017
+20250326,131500,2272104377,753,753,755,753,7295
+20250326,131400,2266611222,752,758,758,752,32155
+20250326,131300,2242371571,758,757,758,756,5240
+20250326,131200,2238405762,757,758,758,755,12855
+20250326,131100,2228683375,757,757,757,757,954
+20250326,131000,2227961197,757,760,760,757,694
+20250326,130900,2227434057,761,756,761,756,2193
+20250326,130800,2225773070,756,764,764,756,29359
+20250326,130700,2203491319,763,768,768,763,9680
+20250326,130600,2196093064,768,762,769,760,35559
+20250326,130500,2168899931,766,766,769,762,15104
+20250326,130400,2157349717,769,770,775,764,26329
+20250326,130300,2137062403,774,760,777,760,54100
+20250326,130200,2095433867,763,760,763,760,2478
+20250326,130100,2093546699,762,763,766,759,32503
+20250326,130000,2068741113,765,759,765,759,11204
+20250326,125900,2060198974,760,757,760,757,426
+20250326,125800,2059875449,759,756,760,756,5638
+20250326,125700,2055604134,757,757,758,755,2118
+20250326,125600,2054001878,758,758,762,757,10339
+20250326,125500,2046153545,760,756,767,756,18772
+20250326,125400,2031863353,762,755,762,755,10623
+20250326,125300,2023790753,755,754,755,754,7758
+20250326,125200,2017936505,755,755,755,755,1
+20250326,125100,2017935750,755,755,755,752,8708
+20250326,125000,2011366138,755,758,758,755,5112
+20250326,124900,2007503941,757,757,757,756,5981
+20250326,124800,2002976551,759,759,759,759,1447
+20250326,124700,2001878278,759,758,759,758,1046
+20250326,124600,2001084770,758,758,758,758,1870
+20250326,124500,1999667310,756,757,757,756,2028
+20250326,124400,1998133119,757,758,758,757,1385
+20250326,124300,1997083423,759,760,760,759,141
+20250326,124200,1996976333,760,760,760,760,14
+20250326,124100,1996965693,760,758,760,755,1051
+20250326,124000,1996171880,762,762,762,762,2002
+20250326,123900,1994646356,762,758,763,758,5682
+20250326,123800,1990316711,763,755,763,753,17370
+20250326,123700,1977180791,756,753,756,753,5854
+20250326,123600,1972760269,756,753,756,753,3091
+20250326,123500,1970432500,753,753,753,753,170
+20250326,123400,1970304490,755,753,755,753,4035
+20250326,123300,1967266112,753,753,753,753,1
+20250326,123200,1967265359,753,754,757,753,3319
+20250326,123100,1964765654,753,756,756,753,6958
+20250326,123000,1959510672,758,757,758,756,1366
+20250326,122900,1958477179,757,758,758,757,658
+20250326,122800,1957979072,758,758,759,758,6833
+20250326,122700,1952796158,759,757,759,757,3126
+20250326,122600,1950424776,757,757,757,757,6945
+20250326,122500,1945167411,757,760,760,757,4791
+20250326,122400,1941537655,760,759,760,759,710
+20250326,122300,1940998555,759,760,760,759,267
+20250326,122200,1940795900,759,760,760,758,4418
+20250326,122100,1937443183,760,757,760,757,1937
+20250326,122000,1935973175,759,758,759,757,2280
+20250326,121900,1934242770,759,763,763,759,4111
+20250326,121800,1931118775,763,760,768,760,3186
+20250326,121700,1928687492,762,762,762,760,1368
+20250326,121600,1927647116,759,759,760,759,13547
+20250326,121500,1917355298,759,759,759,758,4714
+20250326,121400,1913780407,758,759,760,758,7663
+20250326,121300,1907962993,760,758,761,758,3682
+20250326,121200,1905163845,758,759,759,758,1824
+20250326,121100,1903779484,758,758,758,758,1419
+20250326,121000,1902703882,756,756,759,756,14308
+20250326,120900,1891863802,755,754,755,754,9934
+20250326,120800,1884365695,752,755,755,752,4310
+20250326,120700,1881123558,755,755,755,755,243
+20250326,120600,1880940093,753,756,756,753,90
+20250326,120500,1880872318,756,754,756,752,1981
+20250326,120400,1879377667,755,754,755,753,17352
+20250326,120300,1866295703,755,754,756,754,1262
+20250326,120200,1865342831,754,754,754,754,6
+20250326,120100,1865338307,753,753,753,751,5020
+20250326,120000,1861564231,753,752,755,752,20660
+20250326,115900,1846011096,752,752,752,752,999
+20250326,115800,1845259848,752,752,752,751,425
+20250326,115700,1844940256,752,750,753,750,533
+20250326,115600,1844540079,752,753,757,751,4936
+20250326,115500,1840818070,753,752,753,752,3922
+20250326,115400,1837867716,752,750,752,750,3591
+20250326,115300,1835172604,751,750,751,750,1027
+20250326,115200,1834401329,750,749,751,748,4889
+20250326,115100,1830735627,749,751,751,748,3139
+20250326,115000,1828385014,750,749,750,749,24
+20250326,114900,1828367015,748,754,754,748,2554
+20250326,114800,1826453968,750,752,752,750,3860
+20250326,114700,1823558322,752,754,757,750,10434
+20250326,114600,1815692013,753,752,753,752,4235
+20250326,114500,1812505032,752,748,752,748,1415
+20250326,114400,1811442399,750,751,751,747,3568
+20250326,114300,1808770831,751,748,751,748,1842
+20250326,114200,1807391870,748,747,750,747,540
+20250326,114100,1806987325,750,749,751,749,3554
+20250326,114000,1804324668,749,748,749,747,4378
+20250326,113900,1801045916,749,747,749,747,1388
+20250326,113800,1800007784,747,745,748,745,1770
+20250326,113700,1798686233,745,744,745,744,350
+20250326,113600,1798425516,744,744,744,744,0
+20250326,113500,1798425516,744,744,744,744,450
+20250326,113400,1798090716,744,744,744,743,18731
+20250326,113300,1784155943,744,744,744,744,1911
+20250326,113200,1782734159,743,748,748,743,5174
+20250326,113100,1778885693,745,745,746,745,550
+20250326,113000,1778475942,745,747,748,745,8237
+20250326,112900,1772335163,748,746,749,746,11024
+20250326,112800,1764100426,747,747,748,745,868
+20250326,112700,1763452190,747,744,747,743,5719
+20250326,112600,1759193614,746,746,746,744,4968
+20250326,112500,1755490296,746,745,746,744,5262
+20250326,112400,1751566402,745,746,746,742,19913
+20250326,112300,1736775784,745,748,751,745,15046
+20250326,112200,1725539108,747,749,749,747,18853
+20250326,112100,1711434632,749,751,754,749,4792
+20250326,112000,1707842146,750,752,755,750,35304
+20250326,111900,1681312500,752,754,755,750,43823
+20250326,111800,1648348312,754,755,757,754,6174
+20250326,111700,1643689696,755,755,759,755,9944
+20250326,111600,1636165763,757,756,759,755,20472
+20250326,111500,1620691675,757,758,764,757,10714
+20250326,111400,1612577710,758,758,758,757,15378
+20250326,111300,1600924540,758,758,758,757,13931
+20250326,111200,1590370593,757,762,764,757,21978
+20250326,111100,1573663572,762,761,762,759,2510
+20250326,111000,1571752083,762,761,762,760,2549
+20250326,110900,1569813527,761,761,761,759,3945
+20250326,110800,1566811406,761,761,761,761,837
+20250326,110700,1566174449,758,758,765,757,14337
+20250326,110600,1555309735,758,764,766,757,30738
+20250326,110500,1531948699,764,765,765,763,6702
+20250326,110400,1526828173,765,765,765,764,9061
+20250326,110300,1519896708,765,768,768,765,38219
+20250326,110200,1490657917,766,768,768,765,11401
+20250326,110100,1481930276,769,771,772,765,15264
+20250326,110000,1470233930,770,770,775,769,4889
+20250326,105900,1466468828,770,767,770,767,2728
+20250326,105800,1464374991,769,767,769,765,5546
+20250326,105700,1460127100,765,769,770,765,2428
+20250326,105600,1458263649,768,766,769,765,1956
+20250326,105500,1456764183,767,767,767,765,4882
+20250326,105400,1453023381,770,769,770,763,40283
+20250326,105300,1422180424,772,764,776,764,16717
+20250326,105200,1409387539,764,774,774,764,24599
+20250326,105100,1390510994,777,772,777,769,44354
+20250326,105000,1356256478,770,779,779,770,52673
+20250326,104900,1315478551,779,780,785,775,40882
+20250326,104800,1283623388,780,778,780,777,27082
+20250326,104700,1262557969,780,786,789,778,56327
+20250326,104600,1218530132,791,788,794,786,14721
+20250326,104500,1206906025,791,794,795,784,56581
+20250326,104400,1162272797,794,797,799,790,77594
+20250326,104300,1100634675,798,787,804,787,141431
+20250326,104200,988229490,787,776,787,776,76399
+20250326,104100,928505364,776,773,776,773,10053
+20250326,104000,920719330,773,771,774,771,4620
+20250326,103900,917152557,768,776,776,768,33571
+20250326,103800,891222531,776,774,779,771,111237
+20250326,103700,804752353,775,770,776,768,45267
+20250326,103600,769744318,770,765,770,762,26900
+20250326,103500,749052842,759,764,769,759,10804
+20250326,103400,740771651,765,757,765,756,28903
+20250326,103300,718767437,758,758,758,757,3009
+20250326,103200,716486621,759,758,759,758,1374
+20250326,103100,715445128,757,756,757,756,1065
+20250326,103000,714638933,756,757,757,756,2712
+20250326,102900,712588118,757,757,758,756,3345
+20250326,102800,710055953,757,757,758,756,1230
+20250326,102700,709125244,756,757,758,756,7603
+20250326,102600,703372249,756,757,757,756,5996
+20250326,102500,698833391,759,758,759,757,4163
+20250326,102400,695673682,757,756,760,756,6657
+20250326,102300,690623091,757,757,757,753,9175
+20250326,102200,683706015,757,757,759,756,9573
+20250326,102100,676465382,760,757,760,757,3108
+20250326,102000,674107832,759,755,759,755,10807
+20250326,101900,665926517,755,758,758,755,2574
+20250326,101800,663975813,758,759,759,757,7645
+20250326,101700,658182434,759,755,760,753,25252
+20250326,101600,639045181,756,754,756,754,11116
+20250326,101500,630652425,756,757,757,751,4925
+20250326,101400,626933325,757,750,757,750,28738
+20250326,101300,605295378,748,751,751,746,1217
+20250326,101200,604386756,746,751,751,746,934
+20250326,101100,603687022,750,748,751,748,9672
+20250326,101000,596446493,748,748,748,744,867
+20250326,100900,595798127,748,755,755,740,60790
+20250326,100800,550557660,755,755,758,754,5508
+20250326,100700,546391321,754,750,755,750,8995
+20250326,100600,539620951,753,750,753,750,14870
+20250326,100500,528440807,750,749,750,747,5018
+20250326,100400,524682747,750,750,751,747,2002
+20250326,100300,523185808,751,749,751,749,2179
+20250326,100200,521549503,751,753,753,746,6366
+20250326,100100,516767211,752,749,753,749,11430
+20250326,100000,508169063,749,747,749,747,4626
+20250326,095900,504710165,747,746,747,746,718
+20250326,095800,504174496,747,745,748,745,2630
+20250326,095700,502212613,745,748,748,745,9908
+20250326,095600,494819562,751,750,751,746,21873
+20250326,095500,478407809,751,747,751,745,5877
+20250326,095400,474009962,750,750,750,748,2320
+20250326,095300,472272761,748,744,748,744,9329
+20250326,095200,465308461,743,743,744,743,2109
+20250326,095100,463740802,743,744,744,743,2729
+20250326,095000,461711426,744,744,744,744,301
+20250326,094900,461487482,744,745,745,744,2067
+20250326,094800,459947715,745,743,745,743,520
+20250326,094700,459560321,745,743,745,743,499
+20250326,094600,459189532,745,743,745,742,2254
+20250326,094500,457514858,743,745,745,743,2629
+20250326,094400,455559021,742,741,745,741,1102
+20250326,094300,454742331,741,744,745,741,5977
+20250326,094200,450303093,744,743,746,743,1845
+20250326,094100,448928928,743,743,744,743,2393
+20250326,094000,447150604,743,744,744,742,205
+20250326,093900,446998348,744,747,747,744,8074
+20250326,093800,440986518,747,747,747,746,1651
+20250326,093700,439753271,747,747,747,747,1417
+20250326,093600,438694772,747,746,748,745,5713
+20250326,093500,434432579,746,745,747,744,4697
+20250326,093400,430929429,745,743,747,741,3765
+20250326,093300,428129264,744,741,744,741,1343
+20250326,093200,427131001,741,740,742,739,3595
+20250326,093100,424470470,740,742,744,739,15980
+20250326,093000,412631492,744,744,744,741,15320
+20250326,092900,401254688,744,753,753,742,46814
+20250326,092800,366310975,753,750,753,749,9108
+20250326,092700,359464100,753,757,760,746,33267
+20250326,092600,334334231,757,757,757,752,16080
+20250326,092500,322185433,757,756,757,754,24098
+20250326,092400,303963674,756,754,757,754,17224
+20250326,092300,290937663,753,753,758,751,41550
+20250326,092200,259615936,753,750,753,750,2865
+20250326,092100,257458612,750,749,754,749,8766
+20250326,092000,250865102,749,748,749,746,9862
+20250326,091900,243495844,751,747,753,746,3185
+20250326,091800,241102795,753,745,753,745,2950
+20250326,091700,238886411,750,746,751,746,19430
+20250326,091600,224348519,744,741,745,741,1640
+20250326,091500,223128411,740,748,751,740,18428
+20250326,091400,209388059,747,742,747,742,25605
+20250326,091300,190329086,745,737,745,734,7320
+20250326,091200,184908019,734,737,737,731,14845
+20250326,091100,174021252,739,733,739,732,11212
+20250326,091000,165792876,735,735,735,731,16263
+20250326,090900,153884722,733,733,734,732,13939
+20250326,090800,143655219,733,742,744,730,28079
+20250326,090700,122936066,744,741,744,741,7175
+20250326,090600,117606478,740,744,745,740,15247
+20250326,090500,106290796,745,753,753,744,20376
+20250326,090400,91059415,753,752,754,750,1670
+20250326,090300,89805220,752,750,755,750,18157
+20250326,090200,76153063,750,755,759,746,40990
+20250326,090100,45364435,754,757,762,749,51561
+20250326,090000,6398612,755,754,755,749,8496

011080/min/candle-20250327.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185600,16589947705,1250,1250,1250,1250,395
+20250327,185500,16589947705,1250,1250,1250,1250,0
+20250327,185400,16589947705,1250,1250,1250,1250,0
+20250327,185300,16589947705,1250,1250,1250,1250,0
+20250327,185200,16589947705,1250,1250,1250,1250,0
+20250327,185100,16589947705,1250,1250,1250,1250,0
+20250327,185000,16589947705,1250,1250,1250,1250,0
+20250327,184900,16589947705,1250,1250,1250,1250,0
+20250327,184800,16589947705,1250,1250,1250,1250,0
+20250327,184700,16589947705,1250,1250,1250,1250,0
+20250327,184600,16589947705,1250,1250,1250,1250,0
+20250327,184500,16589947705,1250,1250,1250,1250,0
+20250327,184400,16589947705,1250,1250,1250,1250,0
+20250327,184300,16589947705,1250,1250,1250,1250,0
+20250327,184200,16589947705,1250,1250,1250,1250,0
+20250327,184100,16589947705,1250,1250,1250,1250,0
+20250327,184000,16589947705,1250,1250,1250,1250,0
+20250327,183900,16589947705,1250,1250,1250,1250,0
+20250327,183800,16589947705,1250,1250,1250,1250,0
+20250327,183700,16589947705,1250,1250,1250,1250,0
+20250327,183600,16589947705,1250,1250,1250,1250,0
+20250327,183500,16589947705,1250,1250,1250,1250,0
+20250327,183400,16589947705,1250,1250,1250,1250,0
+20250327,183300,16589947705,1250,1250,1250,1250,0
+20250327,183200,16589947705,1250,1250,1250,1250,0
+20250327,183100,16589947705,1250,1250,1250,1250,0
+20250327,183000,16589947705,1250,1250,1250,1250,0
+20250327,182900,16589947705,1250,1250,1250,1250,0
+20250327,182800,16589947705,1250,1250,1250,1250,0
+20250327,182700,16589947705,1250,1250,1250,1250,0
+20250327,182600,16589947705,1250,1250,1250,1250,395
+20250327,182500,16589947705,1250,1250,1250,1250,0
+20250327,182400,16589947705,1250,1250,1250,1250,0
+20250327,182300,16589947705,1250,1250,1250,1250,0
+20250327,182200,16589947705,1250,1250,1250,1250,0
+20250327,182100,16589947705,1250,1250,1250,1250,0
+20250327,182000,16589947705,1250,1250,1250,1250,0
+20250327,181900,16589947705,1250,1250,1250,1250,0
+20250327,181800,16589947705,1250,1250,1250,1250,0
+20250327,181700,16589947705,1250,1250,1250,1250,0
+20250327,181600,16589947705,1250,1250,1250,1250,0
+20250327,181500,16589947705,1250,1250,1250,1250,0
+20250327,181400,16589947705,1250,1250,1250,1250,0
+20250327,181300,16589947705,1250,1250,1250,1250,0
+20250327,181200,16589947705,1250,1250,1250,1250,0
+20250327,181100,16589947705,1250,1250,1250,1250,0
+20250327,181000,16589947705,1250,1250,1250,1250,0
+20250327,180900,16589947705,1250,1250,1250,1250,0
+20250327,180800,16589947705,1250,1250,1250,1250,0
+20250327,180700,16589947705,1250,1250,1250,1250,0
+20250327,180600,16589947705,1250,1250,1250,1250,0
+20250327,180500,16589947705,1250,1250,1250,1250,0
+20250327,180400,16589947705,1250,1250,1250,1250,0
+20250327,180300,16589947705,1250,1250,1250,1250,0
+20250327,180200,16589947705,1250,1250,1250,1250,0
+20250327,180100,16589947705,1250,1250,1250,1250,0
+20250327,180000,16589947705,1250,1250,1250,1250,0
+20250327,175900,16589947705,1250,1250,1250,1250,0
+20250327,175800,16589947705,1250,1250,1250,1250,0
+20250327,175700,16589947705,1250,1250,1250,1250,0
+20250327,175600,16589947705,1250,1250,1250,1250,395
+20250327,175500,16589947705,1250,1250,1250,1250,0
+20250327,175400,16589947705,1250,1250,1250,1250,0
+20250327,175300,16589947705,1250,1250,1250,1250,0
+20250327,175200,16589947705,1250,1250,1250,1250,0
+20250327,175100,16589947705,1250,1250,1250,1250,0
+20250327,175000,16589947705,1250,1250,1250,1250,0
+20250327,174900,16589947705,1250,1250,1250,1250,0
+20250327,174800,16589947705,1250,1250,1250,1250,0
+20250327,174700,16589947705,1250,1250,1250,1250,0
+20250327,174600,16589947705,1250,1250,1250,1250,0
+20250327,174500,16589947705,1250,1250,1250,1250,0
+20250327,174400,16589947705,1250,1250,1250,1250,0
+20250327,174300,16589947705,1250,1250,1250,1250,0
+20250327,174200,16589947705,1250,1250,1250,1250,0
+20250327,174100,16589947705,1250,1250,1250,1250,0
+20250327,174000,16589947705,1250,1250,1250,1250,0
+20250327,173900,16589947705,1250,1250,1250,1250,0
+20250327,173800,16589947705,1250,1250,1250,1250,0
+20250327,173700,16589947705,1250,1250,1250,1250,0
+20250327,173600,16589947705,1250,1250,1250,1250,0
+20250327,173500,16589947705,1250,1250,1250,1250,0
+20250327,173400,16589947705,1250,1250,1250,1250,0
+20250327,173300,16589947705,1250,1250,1250,1250,0
+20250327,173200,16589947705,1250,1250,1250,1250,0
+20250327,173100,16589947705,1250,1250,1250,1250,0
+20250327,173000,16589947705,1250,1250,1250,1250,0
+20250327,172900,16589947705,1250,1250,1250,1250,0
+20250327,172800,16589947705,1250,1250,1250,1250,0
+20250327,172700,16589947705,1250,1250,1250,1250,0
+20250327,172600,16589947705,1250,1250,1250,1250,395
+20250327,172500,16589947705,1250,1250,1250,1250,0
+20250327,172400,16589947705,1250,1250,1250,1250,0
+20250327,172300,16589947705,1250,1250,1250,1250,0
+20250327,172200,16589947705,1250,1250,1250,1250,0
+20250327,172100,16589947705,1250,1250,1250,1250,0
+20250327,172000,16589947705,1250,1250,1250,1250,0
+20250327,171900,16589947705,1250,1250,1250,1250,0
+20250327,171800,16589947705,1250,1250,1250,1250,0
+20250327,171700,16589947705,1250,1250,1250,1250,0
+20250327,171600,16589947705,1250,1250,1250,1250,0
+20250327,171500,16589947705,1250,1250,1250,1250,0
+20250327,171400,16589947705,1250,1250,1250,1250,0
+20250327,171300,16589947705,1250,1250,1250,1250,0
+20250327,171200,16589947705,1250,1250,1250,1250,0
+20250327,171100,16589947705,1250,1250,1250,1250,0
+20250327,171000,16589947705,1250,1250,1250,1250,0
+20250327,170900,16589947705,1250,1250,1250,1250,0
+20250327,170800,16589947705,1250,1250,1250,1250,0
+20250327,170700,16589947705,1250,1250,1250,1250,0
+20250327,170600,16589947705,1250,1250,1250,1250,0
+20250327,170500,16589947705,1250,1250,1250,1250,0
+20250327,170400,16589947705,1250,1250,1250,1250,0
+20250327,170300,16589947705,1250,1250,1250,1250,0
+20250327,170200,16589947705,1250,1250,1250,1250,0
+20250327,170100,16589947705,1250,1250,1250,1250,0
+20250327,170000,16589947705,1250,1250,1250,1250,0
+20250327,165900,16589947705,1250,1250,1250,1250,0
+20250327,165800,16589947705,1250,1250,1250,1250,0
+20250327,165700,16589947705,1250,1250,1250,1250,0
+20250327,165600,16589947705,1250,1250,1250,1250,395
+20250327,165500,16589947705,1250,1250,1250,1250,0
+20250327,165400,16589947705,1250,1250,1250,1250,0
+20250327,165300,16589947705,1250,1250,1250,1250,0
+20250327,165200,16589947705,1250,1250,1250,1250,0
+20250327,165100,16589947705,1250,1250,1250,1250,0
+20250327,165000,16589947705,1250,1250,1250,1250,0
+20250327,164900,16589947705,1250,1250,1250,1250,0
+20250327,164800,16589947705,1250,1250,1250,1250,0
+20250327,164700,16589947705,1250,1250,1250,1250,0
+20250327,164600,16589947705,1250,1250,1250,1250,0
+20250327,164500,16589947705,1250,1250,1250,1250,0
+20250327,164400,16589947705,1250,1250,1250,1250,0
+20250327,164300,16589947705,1250,1250,1250,1250,0
+20250327,164200,16589947705,1250,1250,1250,1250,0
+20250327,164100,16589947705,1250,1250,1250,1250,0
+20250327,164000,16589947705,1250,1250,1250,1250,0
+20250327,163900,16589947705,1250,1250,1250,1250,0
+20250327,163800,16589947705,1250,1250,1250,1250,0
+20250327,163700,16589947705,1250,1250,1250,1250,0
+20250327,163600,16589947705,1250,1250,1250,1250,0
+20250327,163500,16589947705,1250,1250,1250,1250,0
+20250327,163400,16589947705,1250,1250,1250,1250,0
+20250327,163300,16589947705,1250,1250,1250,1250,0
+20250327,163200,16589947705,1250,1250,1250,1250,0
+20250327,163100,16589947705,1250,1250,1250,1250,0
+20250327,163000,16589947705,1250,1250,1250,1250,0
+20250327,162900,16589947705,1250,1250,1250,1250,0
+20250327,162800,16589947705,1250,1250,1250,1250,0
+20250327,162700,16589947705,1250,1250,1250,1250,0
+20250327,162600,16589947705,1250,1250,1250,1250,395
+20250327,162500,16589947705,1250,1250,1250,1250,0
+20250327,162400,16589947705,1250,1250,1250,1250,0
+20250327,162300,16589947705,1250,1250,1250,1250,0
+20250327,162200,16589947705,1250,1250,1250,1250,0
+20250327,162100,16589947705,1250,1250,1250,1250,0
+20250327,162000,16589947705,1250,1250,1250,1250,0
+20250327,161900,16589947705,1250,1250,1250,1250,0
+20250327,161800,16589947705,1250,1250,1250,1250,0
+20250327,161700,16589947705,1250,1250,1250,1250,0
+20250327,161600,16589947705,1250,1250,1250,1250,0
+20250327,161500,16589947705,1250,1250,1250,1250,0
+20250327,161400,16589947705,1250,1250,1250,1250,0
+20250327,161300,16589947705,1250,1250,1250,1250,0
+20250327,161200,16589947705,1250,1250,1250,1250,0
+20250327,161100,16589947705,1250,1250,1250,1250,0
+20250327,161000,16589947705,1250,1250,1250,1250,0
+20250327,160900,16589947705,1250,1250,1250,1250,0
+20250327,160800,16589947705,1250,1250,1250,1250,0
+20250327,160700,16589947705,1250,1250,1250,1250,0
+20250327,160600,16589947705,1250,1250,1250,1250,0
+20250327,160500,16589947705,1250,1250,1250,1250,0
+20250327,160400,16589947705,1250,1250,1250,1250,0
+20250327,160300,16589947705,1250,1250,1250,1250,0
+20250327,160200,16589947705,1250,1250,1250,1250,0
+20250327,160100,16589947705,1250,1250,1250,1250,0
+20250327,160000,16589947705,1250,1250,1250,1250,0
+20250327,155900,16589947705,1250,1250,1250,1250,0
+20250327,155800,16589947705,1250,1250,1250,1250,0
+20250327,155700,16589947705,1250,1250,1250,1250,0
+20250327,155600,16589947705,1250,1250,1250,1250,395
+20250327,155500,16589947705,1250,1250,1250,1250,0
+20250327,155400,16589947705,1250,1250,1250,1250,0
+20250327,155300,16589947705,1250,1250,1250,1250,0
+20250327,155200,16589947705,1250,1250,1250,1250,0
+20250327,155100,16589947705,1250,1250,1250,1250,0
+20250327,155000,16589947705,1250,1250,1250,1250,0
+20250327,154900,16589947705,1250,1250,1250,1250,0
+20250327,154800,16589947705,1250,1250,1250,1250,0
+20250327,154700,16589947705,1250,1250,1250,1250,0
+20250327,154600,16589947705,1250,1250,1250,1250,0
+20250327,154500,16589947705,1250,1250,1250,1250,0
+20250327,154400,16589947705,1250,1250,1250,1250,0
+20250327,154300,16589947705,1250,1250,1250,1250,0
+20250327,154200,16589947705,1250,1250,1250,1250,0
+20250327,154100,16589947705,1250,1250,1250,1250,0
+20250327,154000,16589947705,1250,1250,1250,1250,0
+20250327,153900,16589947705,1250,1250,1250,1250,0
+20250327,153800,16589947705,1250,1250,1250,1250,0
+20250327,153700,16589947705,1250,1250,1250,1250,0
+20250327,153600,16589947705,1250,1250,1250,1250,0
+20250327,153500,16589947705,1250,1250,1250,1250,0
+20250327,153400,16589947705,1250,1250,1250,1250,0
+20250327,153300,16589947705,1250,1250,1250,1250,0
+20250327,153200,16589947705,1250,1250,1250,1250,0
+20250327,153100,16589947705,1250,1250,1250,1250,0
+20250327,153000,16589947705,1250,1250,1250,1250,395
+20250327,152900,16589453955,1250,1250,1250,1250,0
+20250327,152800,16589453955,1250,1250,1250,1250,0
+20250327,152700,16589453955,1250,1250,1250,1250,0
+20250327,152600,16589453955,1250,1250,1250,1250,0
+20250327,152500,16589453955,1250,1250,1250,1250,0
+20250327,152400,16589453955,1250,1250,1250,1250,0
+20250327,152300,16589453955,1250,1250,1250,1250,0
+20250327,152200,16589453955,1250,1250,1250,1250,0
+20250327,152100,16589453955,1250,1250,1250,1250,0
+20250327,152000,16589453955,1250,1250,1250,1250,0
+20250327,151900,16589453955,1250,1250,1250,1250,2861
+20250327,151800,16585877705,1250,1250,1250,1250,1072
+20250327,151700,16584537705,1250,1250,1250,1250,5534
+20250327,151600,16577620205,1250,1250,1250,1250,329
+20250327,151500,16577208955,1250,1250,1250,1250,480
+20250327,151400,16576608955,1250,1250,1250,1250,0
+20250327,151300,16576608955,1250,1250,1250,1250,1232
+20250327,151200,16575068955,1250,1250,1250,1250,200
+20250327,151100,16574818955,1250,1250,1250,1250,3000
+20250327,151000,16571068955,1250,1250,1250,1250,13
+20250327,150900,16571052705,1250,1250,1250,1250,0
+20250327,150800,16571052705,1250,1250,1250,1250,1489
+20250327,150700,16569191455,1250,1250,1250,1250,0
+20250327,150600,16569191455,1250,1250,1250,1250,2800
+20250327,150500,16565691455,1250,1250,1250,1250,201
+20250327,150400,16565440205,1250,1250,1250,1250,300
+20250327,150300,16565065205,1250,1250,1250,1250,0
+20250327,150200,16565065205,1250,1250,1250,1250,0
+20250327,150100,16565065205,1250,1250,1250,1250,3002
+20250327,150000,16561312705,1250,1250,1250,1250,745
+20250327,145900,16560381455,1250,1250,1250,1250,0
+20250327,145800,16560381455,1250,1250,1250,1250,500
+20250327,145700,16559756455,1250,1250,1250,1250,408
+20250327,145600,16559246455,1250,1250,1250,1250,1261
+20250327,145500,16557670205,1250,1250,1250,1250,231
+20250327,145400,16557381455,1250,1250,1250,1250,360
+20250327,145300,16556931455,1250,1250,1250,1250,1000
+20250327,145200,16555681455,1250,1250,1250,1250,0
+20250327,145100,16555681455,1250,1250,1250,1250,51
+20250327,145000,16555617705,1250,1250,1250,1250,827
+20250327,144900,16554583955,1250,1250,1250,1250,774
+20250327,144800,16553616455,1250,1250,1250,1250,599
+20250327,144700,16552867705,1250,1250,1250,1250,682
+20250327,144600,16552015205,1250,1250,1250,1250,0
+20250327,144500,16552015205,1250,1250,1250,1250,0
+20250327,144400,16552015205,1250,1250,1250,1250,110
+20250327,144300,16551877705,1250,1250,1250,1250,50
+20250327,144200,16551815205,1250,1250,1250,1250,5
+20250327,144100,16551808955,1250,1250,1250,1250,0
+20250327,144000,16551808955,1250,1250,1250,1250,0
+20250327,143900,16551808955,1250,1250,1250,1250,0
+20250327,143800,16551808955,1250,1250,1250,1250,1090
+20250327,143700,16550446455,1250,1250,1250,1250,600
+20250327,143600,16549696455,1250,1250,1250,1250,1510
+20250327,143500,16547808955,1250,1250,1250,1250,265
+20250327,143400,16547477705,1250,1250,1250,1250,0
+20250327,143300,16547477705,1250,1250,1250,1250,0
+20250327,143200,16547477705,1250,1250,1250,1250,882
+20250327,143100,16546375205,1250,1250,1250,1250,100
+20250327,143000,16546250205,1250,1250,1250,1250,5078
+20250327,142900,16539902705,1250,1250,1250,1250,1557
+20250327,142800,16537956455,1250,1250,1250,1250,1
+20250327,142700,16537955205,1250,1250,1250,1250,0
+20250327,142600,16537955205,1250,1250,1250,1250,0
+20250327,142500,16537955205,1250,1250,1250,1250,0
+20250327,142400,16537955205,1250,1250,1250,1250,0
+20250327,142300,16537955205,1250,1250,1250,1250,480
+20250327,142200,16537355205,1250,1250,1250,1250,0
+20250327,142100,16537355205,1250,1250,1250,1250,1
+20250327,142000,16537353955,1250,1250,1250,1250,4
+20250327,141900,16537348955,1250,1250,1250,1250,10
+20250327,141800,16537336455,1250,1250,1250,1250,0
+20250327,141700,16537336455,1250,1250,1250,1250,0
+20250327,141600,16537336455,1250,1250,1250,1250,0
+20250327,141500,16537336455,1250,1250,1250,1250,2817
+20250327,141400,16533815205,1250,1250,1250,1250,53
+20250327,141300,16533748955,1250,1250,1250,1250,0
+20250327,141200,16533748955,1250,1250,1250,1250,481
+20250327,141100,16533147705,1250,1250,1250,1250,77
+20250327,141000,16533051455,1250,1250,1250,1250,1225
+20250327,140900,16531520205,1250,1250,1250,1250,1800
+20250327,140800,16529270205,1250,1250,1250,1250,25
+20250327,140700,16529238955,1250,1250,1250,1250,0
+20250327,140600,16529238955,1250,1250,1250,1250,0
+20250327,140500,16529238955,1250,1250,1250,1250,0
+20250327,140400,16529238955,1250,1250,1250,1250,3000
+20250327,140300,16525488955,1250,1250,1250,1250,0
+20250327,140200,16525488955,1250,1250,1250,1250,1201
+20250327,140100,16523987705,1250,1250,1250,1250,736
+20250327,140000,16523067705,1250,1250,1250,1250,0
+20250327,135900,16523067705,1250,1250,1250,1250,100
+20250327,135800,16522942705,1250,1250,1250,1250,10
+20250327,135700,16522930205,1250,1250,1250,1250,500
+20250327,135600,16522305205,1250,1250,1250,1250,0
+20250327,135500,16522305205,1250,1250,1250,1250,0
+20250327,135400,16522305205,1250,1250,1250,1250,87
+20250327,135300,16522196455,1250,1250,1250,1250,1000
+20250327,135200,16520946455,1250,1250,1250,1250,0
+20250327,135100,16520946455,1250,1250,1250,1250,0
+20250327,135000,16520946455,1250,1250,1250,1250,503
+20250327,134900,16520317705,1250,1250,1250,1250,220
+20250327,134800,16520042705,1250,1250,1250,1250,0
+20250327,134700,16520042705,1250,1250,1250,1250,8
+20250327,134600,16520032705,1250,1250,1250,1250,0
+20250327,134500,16520032705,1250,1250,1250,1250,100
+20250327,134400,16519907705,1250,1250,1250,1250,20
+20250327,134300,16519882705,1250,1250,1250,1250,0
+20250327,134200,16519882705,1250,1250,1250,1250,0
+20250327,134100,16519882705,1250,1250,1250,1250,0
+20250327,134000,16519882705,1250,1250,1250,1250,1000
+20250327,133900,16518632705,1250,1250,1250,1250,80
+20250327,133800,16518532705,1250,1250,1250,1250,3693
+20250327,133700,16513916455,1250,1250,1250,1250,0
+20250327,133600,16513916455,1250,1250,1250,1250,9856
+20250327,133500,16501596455,1250,1250,1250,1250,5256
+20250327,133400,16495026455,1250,1250,1250,1250,12161
+20250327,133300,16479825205,1250,1250,1250,1250,19304
+20250327,133200,16455695205,1250,1250,1250,1250,1351
+20250327,133100,16454006455,1250,1250,1250,1250,0
+20250327,133000,16454006455,1250,1250,1250,1250,0
+20250327,132900,16454006455,1250,1250,1250,1250,6
+20250327,132800,16453998955,1250,1250,1250,1250,609
+20250327,132700,16453237705,1250,1250,1250,1250,37
+20250327,132600,16453191455,1250,1250,1250,1250,100
+20250327,132500,16453066455,1250,1250,1250,1250,203
+20250327,132400,16452812705,1250,1250,1250,1250,105
+20250327,132300,16452681455,1250,1250,1250,1250,4
+20250327,132200,16452676455,1250,1250,1250,1250,1
+20250327,132100,16452675205,1250,1250,1250,1250,0
+20250327,132000,16452675205,1250,1250,1250,1250,1129
+20250327,131900,16451263955,1250,1250,1250,1250,0
+20250327,131800,16451263955,1250,1250,1250,1250,84
+20250327,131700,16451158955,1250,1250,1250,1250,0
+20250327,131600,16451158955,1250,1250,1250,1250,39
+20250327,131500,16451110205,1250,1250,1250,1250,8
+20250327,131400,16451100205,1250,1250,1250,1250,1
+20250327,131300,16451098955,1250,1250,1250,1250,15110
+20250327,131200,16432211455,1250,1250,1250,1250,1
+20250327,131100,16432210205,1250,1250,1250,1250,637
+20250327,131000,16431413955,1250,1250,1250,1250,105
+20250327,130900,16431282705,1250,1250,1250,1250,0
+20250327,130800,16431282705,1250,1250,1250,1250,0
+20250327,130700,16431282705,1250,1250,1250,1250,0
+20250327,130600,16431282705,1250,1250,1250,1250,100
+20250327,130500,16431157705,1250,1250,1250,1250,4
+20250327,130400,16431152705,1250,1250,1250,1250,0
+20250327,130300,16431152705,1250,1250,1250,1250,10100
+20250327,130200,16418527705,1250,1250,1250,1250,0
+20250327,130100,16418527705,1250,1250,1250,1250,0
+20250327,130000,16418527705,1250,1250,1250,1250,0
+20250327,125900,16418527705,1250,1250,1250,1250,882
+20250327,125800,16417425205,1250,1250,1250,1250,2
+20250327,125700,16417422705,1250,1250,1250,1250,3
+20250327,125600,16417418955,1250,1250,1250,1250,0
+20250327,125500,16417418955,1250,1250,1250,1250,800
+20250327,125400,16416418955,1250,1250,1250,1250,538
+20250327,125300,16415746455,1250,1250,1250,1250,110
+20250327,125200,16415608955,1250,1250,1250,1250,0
+20250327,125100,16415608955,1250,1250,1250,1250,0
+20250327,125000,16415608955,1250,1250,1250,1250,0
+20250327,124900,16415608955,1250,1250,1250,1250,0
+20250327,124800,16415608955,1250,1250,1250,1250,847
+20250327,124700,16414550205,1250,1250,1250,1250,77
+20250327,124600,16414453955,1250,1250,1250,1250,2046
+20250327,124500,16411896455,1250,1250,1250,1250,1001
+20250327,124400,16410645205,1250,1250,1250,1250,9496
+20250327,124300,16398775205,1250,1250,1250,1250,6620
+20250327,124200,16390500205,1250,1250,1250,1250,203
+20250327,124100,16390246455,1250,1250,1250,1250,105
+20250327,124000,16390115205,1250,1250,1250,1250,1118
+20250327,123900,16388717705,1250,1250,1250,1250,22
+20250327,123800,16388690205,1250,1250,1250,1250,4
+20250327,123700,16388685205,1250,1250,1250,1250,63
+20250327,123600,16388606455,1250,1250,1250,1250,0
+20250327,123500,16388606455,1250,1250,1250,1250,1200
+20250327,123400,16387106455,1250,1250,1250,1250,0
+20250327,123300,16387106455,1250,1250,1250,1250,0
+20250327,123200,16387106455,1250,1250,1250,1250,0
+20250327,123100,16387106455,1250,1250,1250,1250,1
+20250327,123000,16387105205,1250,1250,1250,1250,40
+20250327,122900,16387055205,1250,1250,1250,1250,0
+20250327,122800,16387055205,1250,1250,1250,1250,218
+20250327,122700,16386782705,1250,1250,1250,1250,20
+20250327,122600,16386757705,1250,1250,1250,1250,294
+20250327,122500,16386390205,1250,1250,1250,1250,0
+20250327,122400,16386390205,1250,1250,1250,1250,136
+20250327,122300,16386220205,1250,1250,1250,1250,0
+20250327,122200,16386220205,1250,1250,1250,1250,0
+20250327,122100,16386220205,1250,1250,1250,1250,0
+20250327,122000,16386220205,1250,1250,1250,1250,920
+20250327,121900,16385070205,1250,1250,1250,1250,878
+20250327,121800,16383972705,1250,1250,1250,1250,1747
+20250327,121700,16381788955,1250,1250,1250,1250,43
+20250327,121600,16381735205,1250,1250,1250,1250,0
+20250327,121500,16381735205,1250,1250,1250,1250,80
+20250327,121400,16381635205,1250,1250,1250,1250,200
+20250327,121300,16381385205,1250,1250,1250,1250,6999
+20250327,121200,16372636455,1250,1250,1250,1250,250
+20250327,121100,16372323955,1250,1250,1250,1250,1228
+20250327,121000,16370788955,1250,1250,1250,1250,555
+20250327,120900,16370095205,1250,1250,1250,1250,761
+20250327,120800,16369143955,1250,1250,1250,1250,0
+20250327,120700,16369143955,1250,1250,1250,1250,0
+20250327,120600,16369143955,1250,1250,1250,1250,610
+20250327,120500,16368381455,1250,1250,1250,1250,702
+20250327,120400,16367503955,1250,1250,1250,1250,119
+20250327,120300,16367355205,1250,1250,1250,1250,5
+20250327,120200,16367348955,1250,1250,1250,1250,60
+20250327,120100,16367273955,1250,1250,1250,1250,883
+20250327,120000,16366170205,1250,1250,1250,1250,36
+20250327,115900,16366125205,1250,1250,1250,1250,0
+20250327,115800,16366125205,1250,1250,1250,1250,633
+20250327,115700,16365333955,1250,1250,1250,1250,3175
+20250327,115600,16361365205,1250,1250,1250,1250,4
+20250327,115500,16361360205,1250,1250,1250,1250,4375
+20250327,115400,16355891455,1250,1250,1250,1250,2153
+20250327,115300,16353200205,1250,1250,1250,1250,0
+20250327,115200,16353200205,1250,1250,1250,1250,50
+20250327,115100,16353137705,1250,1250,1250,1250,81
+20250327,115000,16353036455,1250,1250,1250,1250,100
+20250327,114900,16352911455,1250,1250,1250,1250,0
+20250327,114800,16352911455,1250,1250,1250,1250,1378
+20250327,114700,16351188955,1250,1250,1250,1250,0
+20250327,114600,16351188955,1250,1250,1250,1250,1500
+20250327,114500,16349313955,1250,1250,1250,1250,1
+20250327,114400,16349312705,1250,1250,1250,1250,650
+20250327,114300,16348500205,1250,1250,1250,1250,1000
+20250327,114200,16347250205,1250,1250,1250,1250,0
+20250327,114100,16347250205,1250,1250,1250,1250,1800
+20250327,114000,16345000205,1250,1250,1250,1250,2300
+20250327,113900,16342125205,1250,1250,1250,1250,0
+20250327,113800,16342125205,1250,1250,1250,1250,1
+20250327,113700,16342123955,1250,1250,1250,1250,1010
+20250327,113600,16340861455,1250,1250,1250,1250,5000
+20250327,113500,16334611455,1250,1250,1250,1250,6
+20250327,113400,16334603955,1250,1250,1250,1250,0
+20250327,113300,16334603955,1250,1250,1250,1250,1
+20250327,113200,16334602705,1250,1250,1250,1250,0
+20250327,113100,16334602705,1250,1250,1250,1250,50
+20250327,113000,16334540205,1250,1250,1250,1250,24
+20250327,112900,16334510205,1250,1250,1250,1250,0
+20250327,112800,16334510205,1250,1250,1250,1250,3
+20250327,112700,16334506455,1250,1250,1250,1250,0
+20250327,112600,16334506455,1250,1250,1250,1250,0
+20250327,112500,16334506455,1250,1250,1250,1250,162
+20250327,112400,16334303955,1250,1250,1250,1250,300
+20250327,112300,16333928955,1250,1250,1250,1250,1483
+20250327,112200,16332075205,1250,1250,1250,1250,0
+20250327,112100,16332075205,1250,1250,1250,1250,175
+20250327,112000,16331856455,1250,1250,1250,1250,0
+20250327,111900,16331856455,1250,1250,1250,1250,1002
+20250327,111800,16330603955,1250,1250,1250,1250,1404
+20250327,111700,16328848955,1250,1250,1250,1250,100
+20250327,111600,16328723955,1250,1250,1250,1250,280
+20250327,111500,16328373955,1250,1250,1250,1250,0
+20250327,111400,16328373955,1250,1250,1250,1250,150
+20250327,111300,16328186455,1250,1250,1250,1250,0
+20250327,111200,16328186455,1250,1250,1250,1250,0
+20250327,111100,16328186455,1250,1250,1250,1250,108
+20250327,111000,16328051455,1250,1250,1250,1250,27
+20250327,110900,16328017705,1250,1250,1250,1250,75
+20250327,110800,16327923955,1250,1250,1250,1250,67
+20250327,110700,16327840205,1250,1250,1250,1250,7
+20250327,110600,16327831455,1250,1250,1250,1250,95
+20250327,110500,16327712705,1250,1250,1250,1250,0
+20250327,110400,16327712705,1250,1250,1250,1250,1101
+20250327,110300,16326336455,1250,1250,1250,1250,2133
+20250327,110200,16323670205,1250,1250,1250,1250,0
+20250327,110100,16323670205,1250,1250,1250,1250,0
+20250327,110000,16323670205,1250,1250,1250,1250,181
+20250327,105900,16323443955,1250,1250,1250,1250,460
+20250327,105800,16322868955,1250,1250,1250,1250,1000
+20250327,105700,16321618955,1250,1250,1250,1250,271
+20250327,105600,16321280205,1250,1250,1250,1250,100
+20250327,105500,16321155205,1250,1250,1250,1250,1050
+20250327,105400,16319842705,1250,1250,1250,1250,1554
+20250327,105300,16317900205,1250,1250,1250,1250,2196
+20250327,105200,16315155205,1250,1250,1250,1250,1602
+20250327,105100,16313152705,1250,1250,1250,1250,1102
+20250327,105000,16311775205,1250,1250,1250,1250,277
+20250327,104900,16311428955,1250,1250,1250,1250,13203
+20250327,104800,16294925205,1250,1250,1250,1250,7419
+20250327,104700,16285651455,1250,1250,1250,1250,19263
+20250327,104600,16261572705,1250,1250,1250,1250,1630
+20250327,104500,16259535205,1250,1250,1250,1250,3009
+20250327,104400,16255773955,1250,1250,1250,1250,712
+20250327,104300,16254883955,1250,1250,1250,1250,17700
+20250327,104200,16232758955,1250,1250,1250,1250,1
+20250327,104100,16232757705,1250,1250,1250,1250,15
+20250327,104000,16232738955,1250,1250,1250,1250,454
+20250327,103900,16232171455,1250,1250,1250,1250,1631
+20250327,103800,16230132705,1250,1250,1250,1250,2971
+20250327,103700,16226418955,1250,1250,1250,1250,4
+20250327,103600,16226413955,1250,1250,1250,1250,202
+20250327,103500,16226161455,1250,1250,1250,1250,390
+20250327,103400,16225673955,1250,1250,1250,1250,0
+20250327,103300,16225673955,1250,1250,1250,1250,695
+20250327,103200,16224805205,1250,1250,1250,1250,1
+20250327,103100,16224803955,1250,1250,1250,1250,539
+20250327,103000,16224130205,1250,1250,1250,1250,2100
+20250327,102900,16221505205,1250,1250,1250,1250,3801
+20250327,102800,16216753955,1250,1250,1250,1250,212
+20250327,102700,16216488955,1250,1250,1250,1250,3
+20250327,102600,16216485205,1250,1250,1250,1250,2268
+20250327,102500,16213650205,1250,1250,1250,1250,11
+20250327,102400,16213636455,1250,1250,1250,1250,2469
+20250327,102300,16210550205,1250,1250,1250,1250,5001
+20250327,102200,16204298955,1250,1250,1250,1250,11601
+20250327,102100,16189797705,1250,1250,1250,1250,1556
+20250327,102000,16187852705,1250,1250,1250,1250,5311
+20250327,101900,16181213955,1250,1250,1250,1250,8701
+20250327,101800,16170337705,1250,1250,1250,1250,4923
+20250327,101700,16164183955,1250,1250,1250,1250,7139
+20250327,101600,16155260205,1250,1250,1250,1250,25328
+20250327,101500,16123600205,1250,1250,1250,1250,16545
+20250327,101400,16102918955,1250,1250,1250,1250,24950
+20250327,101300,16071731455,1250,1250,1250,1250,5148
+20250327,101200,16065296455,1250,1250,1250,1250,4664
+20250327,101100,16059466455,1250,1250,1250,1250,4802
+20250327,101000,16053463955,1250,1250,1250,1250,2062
+20250327,100900,16050886455,1250,1250,1250,1250,7266
+20250327,100800,16041803955,1250,1250,1250,1250,10364
+20250327,100700,16028848955,1250,1250,1250,1250,3788
+20250327,100600,16024113955,1250,1250,1250,1250,1060
+20250327,100500,16022788955,1250,1250,1250,1250,2303
+20250327,100400,16019910205,1250,1250,1250,1250,4669
+20250327,100300,16014073955,1250,1250,1250,1250,352
+20250327,100200,16013633955,1250,1250,1250,1250,18272
+20250327,100100,15990793955,1250,1250,1250,1250,8
+20250327,100000,15990783955,1250,1250,1250,1250,1392
+20250327,095900,15989043955,1250,1250,1250,1250,1140
+20250327,095800,15987618955,1250,1250,1250,1250,85
+20250327,095700,15987512705,1250,1250,1250,1250,663
+20250327,095600,15986683955,1250,1250,1250,1250,8018
+20250327,095500,15976661455,1250,1250,1250,1250,581
+20250327,095400,15975935205,1250,1250,1250,1250,1377
+20250327,095300,15974213955,1250,1250,1250,1250,1026
+20250327,095200,15972931455,1250,1250,1250,1250,4589
+20250327,095100,15967195205,1250,1250,1250,1250,653
+20250327,095000,15966378955,1250,1250,1250,1250,8842
+20250327,094900,15955326455,1250,1250,1250,1250,365179
+20250327,094800,15498852705,1250,1250,1250,1250,314878
+20250327,094700,15105255205,1250,1250,1250,1250,105486
+20250327,094600,14973397705,1250,1250,1250,1250,32785
+20250327,094500,14932416455,1250,1250,1250,1250,21109
+20250327,094400,14906030205,1250,1250,1250,1250,2531
+20250327,094300,14902866455,1250,1250,1250,1250,12967
+20250327,094200,14886657705,1250,1250,1250,1250,9054
+20250327,094100,14875340205,1250,1250,1250,1250,600570
+20250327,094000,14124627705,1250,1250,1250,1250,70744
+20250327,093900,14036197705,1250,1250,1250,1250,56911
+20250327,093800,13965058955,1250,1250,1250,1250,168138
+20250327,093700,13754886455,1250,1250,1250,1250,218836
+20250327,093600,13481341455,1250,1250,1250,1250,104311
+20250327,093500,13350952705,1250,1250,1250,1250,565
+20250327,093400,13350246455,1250,1250,1250,1250,44391
+20250327,093300,13294757705,1250,1250,1250,1250,52710
+20250327,093200,13228870205,1250,1250,1250,1250,26154
+20250327,093100,13196177705,1250,1250,1250,1250,9066
+20250327,093000,13184845205,1250,1250,1250,1250,31688
+20250327,092900,13145235205,1250,1250,1250,1250,5345
+20250327,092800,13138553955,1250,1250,1250,1250,20908
+20250327,092700,13112418955,1250,1250,1250,1250,4530
+20250327,092600,13106756455,1250,1250,1250,1250,4127
+20250327,092500,13101597705,1250,1250,1250,1250,5319
+20250327,092400,13094948955,1250,1250,1250,1250,12163
+20250327,092300,13079745205,1250,1250,1250,1250,10070
+20250327,092200,13067157705,1250,1250,1250,1250,11114
+20250327,092100,13053265205,1250,1250,1250,1250,25799
+20250327,092000,13021016455,1250,1250,1250,1250,20791
+20250327,091900,12995027705,1250,1250,1250,1250,70240
+20250327,091800,12907227705,1250,1250,1250,1250,134050
+20250327,091700,12739665205,1250,1250,1250,1250,145081
+20250327,091600,12558313955,1250,1250,1250,1250,629667
+20250327,091500,11771230205,1250,1204,1250,1196,2698156
+20250327,091400,8416932283,1205,1196,1206,1166,263633
+20250327,091300,8102640805,1196,1189,1196,1159,444834
+20250327,091200,7578294413,1189,1205,1214,1188,349418
+20250327,091100,7158469901,1205,1224,1230,1204,364451
+20250327,091000,6715111232,1224,1206,1240,1205,575828
+20250327,090900,6013873039,1207,1203,1211,1191,577771
+20250327,090800,5318894634,1203,1191,1225,1187,918099
+20250327,090700,4221720466,1187,1187,1187,1187,0
+20250327,090600,4221720466,1187,1172,1187,1167,106324
+20250327,090500,4096573425,1172,1160,1179,1150,1016533
+20250327,090400,2911732826,1162,1113,1165,1112,948256
+20250327,090300,1827248568,1113,1105,1113,1077,761979
+20250327,090200,992005917,1105,1080,1111,1063,911654
+20250327,090100,0,962,962,962,962,0
+20250327,090000,0,962,962,962,962,0

011080/min/candle-20250328.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185600,85704362252,1328,1328,1328,1328,347678
+20250328,185500,85704362252,1328,1328,1328,1328,0
+20250328,185400,85704362252,1328,1328,1328,1328,0
+20250328,185300,85704362252,1328,1328,1328,1328,0
+20250328,185200,85704362252,1328,1328,1328,1328,0
+20250328,185100,85704362252,1328,1328,1328,1328,0
+20250328,185000,85704362252,1328,1328,1328,1328,0
+20250328,184900,85704362252,1328,1328,1328,1328,0
+20250328,184800,85704362252,1328,1328,1328,1328,0
+20250328,184700,85704362252,1328,1328,1328,1328,0
+20250328,184600,85704362252,1328,1328,1328,1328,0
+20250328,184500,85704362252,1328,1328,1328,1328,0
+20250328,184400,85704362252,1328,1328,1328,1328,0
+20250328,184300,85704362252,1328,1328,1328,1328,0
+20250328,184200,85704362252,1328,1328,1328,1328,0
+20250328,184100,85704362252,1328,1328,1328,1328,0
+20250328,184000,85704362252,1328,1328,1328,1328,0
+20250328,183900,85704362252,1328,1328,1328,1328,0
+20250328,183800,85704362252,1328,1328,1328,1328,0
+20250328,183700,85704362252,1328,1328,1328,1328,0
+20250328,183600,85704362252,1328,1328,1328,1328,0
+20250328,183500,85704362252,1328,1328,1328,1328,0
+20250328,183400,85704362252,1328,1328,1328,1328,0
+20250328,183300,85704362252,1328,1328,1328,1328,0
+20250328,183200,85704362252,1328,1328,1328,1328,0
+20250328,183100,85704362252,1328,1328,1328,1328,0
+20250328,183000,85704362252,1328,1328,1328,1328,0
+20250328,182900,85704362252,1328,1328,1328,1328,0
+20250328,182800,85704362252,1328,1328,1328,1328,0
+20250328,182700,85704362252,1328,1328,1328,1328,0
+20250328,182600,85704362252,1328,1328,1328,1328,347678
+20250328,182500,85704362252,1328,1328,1328,1328,0
+20250328,182400,85704362252,1328,1328,1328,1328,0
+20250328,182300,85704362252,1328,1328,1328,1328,0
+20250328,182200,85704362252,1328,1328,1328,1328,0
+20250328,182100,85704362252,1328,1328,1328,1328,0
+20250328,182000,85704362252,1328,1328,1328,1328,0
+20250328,181900,85704362252,1328,1328,1328,1328,0
+20250328,181800,85704362252,1328,1328,1328,1328,0
+20250328,181700,85704362252,1328,1328,1328,1328,0
+20250328,181600,85704362252,1328,1328,1328,1328,0
+20250328,181500,85704362252,1328,1328,1328,1328,0
+20250328,181400,85704362252,1328,1328,1328,1328,0
+20250328,181300,85704362252,1328,1328,1328,1328,0
+20250328,181200,85704362252,1328,1328,1328,1328,0
+20250328,181100,85704362252,1328,1328,1328,1328,0
+20250328,181000,85704362252,1328,1328,1328,1328,0
+20250328,180900,85704362252,1328,1328,1328,1328,0
+20250328,180800,85704362252,1328,1328,1328,1328,0
+20250328,180700,85704362252,1328,1328,1328,1328,0
+20250328,180600,85704362252,1328,1328,1328,1328,0
+20250328,180500,85704362252,1328,1328,1328,1328,0
+20250328,180400,85704362252,1328,1328,1328,1328,0
+20250328,180300,85704362252,1328,1328,1328,1328,0
+20250328,180200,85704362252,1328,1328,1328,1328,0
+20250328,180100,85704362252,1328,1328,1328,1328,0
+20250328,180000,85704362252,1328,1328,1328,1328,0
+20250328,175900,85704362252,1328,1328,1328,1328,0
+20250328,175800,85704362252,1328,1328,1328,1328,0
+20250328,175700,85704362252,1328,1328,1328,1328,0
+20250328,175600,85704362252,1328,1328,1328,1328,347678
+20250328,175500,85704362252,1328,1328,1328,1328,0
+20250328,175400,85704362252,1328,1328,1328,1328,0
+20250328,175300,85704362252,1328,1328,1328,1328,0
+20250328,175200,85704362252,1328,1328,1328,1328,0
+20250328,175100,85704362252,1328,1328,1328,1328,0
+20250328,175000,85704362252,1328,1328,1328,1328,0
+20250328,174900,85704362252,1328,1328,1328,1328,0
+20250328,174800,85704362252,1328,1328,1328,1328,0
+20250328,174700,85704362252,1328,1328,1328,1328,0
+20250328,174600,85704362252,1328,1328,1328,1328,0
+20250328,174500,85704362252,1328,1328,1328,1328,0
+20250328,174400,85704362252,1328,1328,1328,1328,0
+20250328,174300,85704362252,1328,1328,1328,1328,0
+20250328,174200,85704362252,1328,1328,1328,1328,0
+20250328,174100,85704362252,1328,1328,1328,1328,0
+20250328,174000,85704362252,1328,1328,1328,1328,0
+20250328,173900,85704362252,1328,1328,1328,1328,0
+20250328,173800,85704362252,1328,1328,1328,1328,0
+20250328,173700,85704362252,1328,1328,1328,1328,0
+20250328,173600,85704362252,1328,1328,1328,1328,0
+20250328,173500,85704362252,1328,1328,1328,1328,0
+20250328,173400,85704362252,1328,1328,1328,1328,0
+20250328,173300,85704362252,1328,1328,1328,1328,0
+20250328,173200,85704362252,1328,1328,1328,1328,0
+20250328,173100,85704362252,1328,1328,1328,1328,0
+20250328,173000,85704362252,1328,1328,1328,1328,0
+20250328,172900,85704362252,1328,1328,1328,1328,0
+20250328,172800,85704362252,1328,1328,1328,1328,0
+20250328,172700,85704362252,1328,1328,1328,1328,0
+20250328,172600,85704362252,1328,1328,1328,1328,347678
+20250328,172500,85704362252,1328,1328,1328,1328,0
+20250328,172400,85704362252,1328,1328,1328,1328,0
+20250328,172300,85704362252,1328,1328,1328,1328,0
+20250328,172200,85704362252,1328,1328,1328,1328,0
+20250328,172100,85704362252,1328,1328,1328,1328,0
+20250328,172000,85704362252,1328,1328,1328,1328,0
+20250328,171900,85704362252,1328,1328,1328,1328,0
+20250328,171800,85704362252,1328,1328,1328,1328,0
+20250328,171700,85704362252,1328,1328,1328,1328,0
+20250328,171600,85704362252,1328,1328,1328,1328,0
+20250328,171500,85704362252,1328,1328,1328,1328,0
+20250328,171400,85704362252,1328,1328,1328,1328,0
+20250328,171300,85704362252,1328,1328,1328,1328,0
+20250328,171200,85704362252,1328,1328,1328,1328,0
+20250328,171100,85704362252,1328,1328,1328,1328,0
+20250328,171000,85704362252,1328,1328,1328,1328,0
+20250328,170900,85704362252,1328,1328,1328,1328,0
+20250328,170800,85704362252,1328,1328,1328,1328,0
+20250328,170700,85704362252,1328,1328,1328,1328,0
+20250328,170600,85704362252,1328,1328,1328,1328,0
+20250328,170500,85704362252,1328,1328,1328,1328,0
+20250328,170400,85704362252,1328,1328,1328,1328,0
+20250328,170300,85704362252,1328,1328,1328,1328,0
+20250328,170200,85704362252,1328,1328,1328,1328,0
+20250328,170100,85704362252,1328,1328,1328,1328,0
+20250328,170000,85704362252,1328,1328,1328,1328,0
+20250328,165900,85704362252,1328,1328,1328,1328,0
+20250328,165800,85704362252,1328,1328,1328,1328,0
+20250328,165700,85704362252,1328,1328,1328,1328,0
+20250328,165600,85704362252,1328,1328,1328,1328,347678
+20250328,165500,85704362252,1328,1328,1328,1328,0
+20250328,165400,85704362252,1328,1328,1328,1328,0
+20250328,165300,85704362252,1328,1328,1328,1328,0
+20250328,165200,85704362252,1328,1328,1328,1328,0
+20250328,165100,85704362252,1328,1328,1328,1328,0
+20250328,165000,85704362252,1328,1328,1328,1328,0
+20250328,164900,85704362252,1328,1328,1328,1328,0
+20250328,164800,85704362252,1328,1328,1328,1328,0
+20250328,164700,85704362252,1328,1328,1328,1328,0
+20250328,164600,85704362252,1328,1328,1328,1328,0
+20250328,164500,85704362252,1328,1328,1328,1328,0
+20250328,164400,85704362252,1328,1328,1328,1328,0
+20250328,164300,85704362252,1328,1328,1328,1328,0
+20250328,164200,85704362252,1328,1328,1328,1328,0
+20250328,164100,85704362252,1328,1328,1328,1328,0
+20250328,164000,85704362252,1328,1328,1328,1328,0
+20250328,163900,85704362252,1328,1328,1328,1328,0
+20250328,163800,85704362252,1328,1328,1328,1328,0
+20250328,163700,85704362252,1328,1328,1328,1328,0
+20250328,163600,85704362252,1328,1328,1328,1328,0
+20250328,163500,85704362252,1328,1328,1328,1328,0
+20250328,163400,85704362252,1328,1328,1328,1328,0
+20250328,163300,85704362252,1328,1328,1328,1328,0
+20250328,163200,85704362252,1328,1328,1328,1328,0
+20250328,163100,85704362252,1328,1328,1328,1328,0
+20250328,163000,85704362252,1328,1328,1328,1328,0
+20250328,162900,85704362252,1328,1328,1328,1328,0
+20250328,162800,85704362252,1328,1328,1328,1328,0
+20250328,162700,85704362252,1328,1328,1328,1328,0
+20250328,162600,85704362252,1328,1328,1328,1328,347678
+20250328,162500,85704362252,1328,1328,1328,1328,0
+20250328,162400,85704362252,1328,1328,1328,1328,0
+20250328,162300,85704362252,1328,1328,1328,1328,0
+20250328,162200,85704362252,1328,1328,1328,1328,0
+20250328,162100,85704362252,1328,1328,1328,1328,0
+20250328,162000,85704362252,1328,1328,1328,1328,0
+20250328,161900,85704362252,1328,1328,1328,1328,0
+20250328,161800,85704362252,1328,1328,1328,1328,0
+20250328,161700,85704362252,1328,1328,1328,1328,0
+20250328,161600,85704362252,1328,1328,1328,1328,0
+20250328,161500,85704362252,1328,1328,1328,1328,0
+20250328,161400,85704362252,1328,1328,1328,1328,0
+20250328,161300,85704362252,1328,1328,1328,1328,0
+20250328,161200,85704362252,1328,1328,1328,1328,0
+20250328,161100,85704362252,1328,1328,1328,1328,0
+20250328,161000,85704362252,1328,1328,1328,1328,0
+20250328,160900,85704362252,1328,1328,1328,1328,0
+20250328,160800,85704362252,1328,1328,1328,1328,0
+20250328,160700,85704362252,1328,1328,1328,1328,0
+20250328,160600,85704362252,1328,1328,1328,1328,0
+20250328,160500,85704362252,1328,1328,1328,1328,0
+20250328,160400,85704362252,1328,1328,1328,1328,0
+20250328,160300,85704362252,1328,1328,1328,1328,0
+20250328,160200,85704362252,1328,1328,1328,1328,0
+20250328,160100,85704362252,1328,1328,1328,1328,0
+20250328,160000,85704362252,1328,1328,1328,1328,0
+20250328,155900,85704362252,1328,1328,1328,1328,0
+20250328,155800,85704362252,1328,1328,1328,1328,0
+20250328,155700,85704362252,1328,1328,1328,1328,0
+20250328,155600,85704362252,1328,1328,1328,1328,347678
+20250328,155500,85704362252,1328,1328,1328,1328,0
+20250328,155400,85704362252,1328,1328,1328,1328,0
+20250328,155300,85704362252,1328,1328,1328,1328,0
+20250328,155200,85704362252,1328,1328,1328,1328,0
+20250328,155100,85704362252,1328,1328,1328,1328,0
+20250328,155000,85704362252,1328,1328,1328,1328,0
+20250328,154900,85704362252,1328,1328,1328,1328,0
+20250328,154800,85704362252,1328,1328,1328,1328,0
+20250328,154700,85704362252,1328,1328,1328,1328,0
+20250328,154600,85704362252,1328,1328,1328,1328,0
+20250328,154500,85704362252,1328,1328,1328,1328,0
+20250328,154400,85704362252,1328,1328,1328,1328,0
+20250328,154300,85704362252,1328,1328,1328,1328,0
+20250328,154200,85704362252,1328,1328,1328,1328,0
+20250328,154100,85704362252,1328,1328,1328,1328,0
+20250328,154000,85704362252,1328,1328,1328,1328,0
+20250328,153900,85704362252,1328,1328,1328,1328,0
+20250328,153800,85704362252,1328,1328,1328,1328,0
+20250328,153700,85704362252,1328,1328,1328,1328,0
+20250328,153600,85704362252,1328,1328,1328,1328,0
+20250328,153500,85704362252,1328,1328,1328,1328,0
+20250328,153400,85704362252,1328,1328,1328,1328,0
+20250328,153300,85704362252,1328,1328,1328,1328,0
+20250328,153200,85704362252,1328,1328,1328,1328,0
+20250328,153100,85704362252,1328,1328,1328,1328,0
+20250328,153000,85704362252,1328,1328,1328,1328,347678
+20250328,152900,85242645868,1331,1331,1331,1331,0
+20250328,152800,85242645868,1331,1331,1331,1331,0
+20250328,152700,85242645868,1331,1331,1331,1331,0
+20250328,152600,85242645868,1331,1331,1331,1331,0
+20250328,152500,85242645868,1331,1331,1331,1331,0
+20250328,152400,85242645868,1331,1331,1331,1331,0
+20250328,152300,85242645868,1331,1331,1331,1331,0
+20250328,152200,85242645868,1331,1331,1331,1331,0
+20250328,152100,85242645868,1331,1331,1331,1331,0
+20250328,152000,85242645868,1331,1331,1331,1331,0
+20250328,151900,85242645868,1331,1344,1345,1330,137661
+20250328,151800,85058730762,1344,1339,1355,1339,98702
+20250328,151700,84925830830,1344,1339,1345,1331,109685
+20250328,151600,84779270673,1340,1345,1346,1338,62489
+20250328,151500,84695493461,1340,1346,1354,1338,105592
+20250328,151400,84553231377,1338,1344,1347,1331,107135
+20250328,151300,84410065810,1345,1335,1345,1332,66642
+20250328,151200,84321077456,1335,1352,1352,1333,79660
+20250328,151100,84214350301,1353,1362,1365,1349,90179
+20250328,151000,84091794817,1360,1341,1366,1337,171886
+20250328,150900,83859166889,1341,1351,1356,1334,203267
+20250328,150800,83585836862,1356,1364,1368,1349,89912
+20250328,150700,83463947378,1366,1375,1375,1345,258736
+20250328,150600,83112099006,1375,1377,1380,1373,99745
+20250328,150500,82974972845,1375,1376,1385,1375,68227
+20250328,150400,82880926615,1380,1385,1388,1375,176633
+20250328,150300,82637158649,1386,1390,1393,1385,40049
+20250328,150200,82581597050,1390,1397,1397,1390,23911
+20250328,150100,82548314875,1398,1390,1398,1383,84747
+20250328,150000,82430824578,1390,1390,1392,1385,65860
+20250328,145900,82339450876,1390,1397,1397,1389,45579
+20250328,145800,82276012981,1397,1406,1407,1397,19215
+20250328,145700,82249072940,1407,1412,1414,1401,55094
+20250328,145600,82171564687,1414,1412,1414,1410,22857
+20250328,145500,82139306963,1409,1405,1414,1404,37507
+20250328,145400,82086411237,1404,1402,1407,1400,16595
+20250328,145300,82063120953,1402,1395,1408,1393,34234
+20250328,145200,82015210108,1393,1388,1395,1387,26077
+20250328,145100,81978970678,1388,1396,1396,1388,53440
+20250328,145000,81904624074,1396,1400,1400,1395,10022
+20250328,144900,81890618257,1400,1398,1400,1394,20148
+20250328,144800,81862466852,1396,1394,1400,1385,65785
+20250328,144700,81770840631,1394,1405,1409,1394,87136
+20250328,144600,81648807397,1405,1411,1412,1404,10646
+20250328,144500,81633822101,1409,1420,1420,1408,26055
+20250328,144400,81597039403,1418,1415,1420,1412,70456
+20250328,144300,81497194654,1417,1400,1420,1400,64906
+20250328,144200,81405559410,1401,1407,1409,1400,26023
+20250328,144100,81369054481,1407,1406,1410,1404,27385
+20250328,144000,81330543664,1406,1405,1408,1405,10176
+20250328,143900,81316226904,1407,1407,1407,1403,22830
+20250328,143800,81284167935,1408,1401,1408,1400,25207
+20250328,143700,81248824097,1401,1413,1413,1400,78392
+20250328,143600,81138735292,1412,1415,1418,1411,20648
+20250328,143500,81109505370,1415,1411,1415,1409,37314
+20250328,143400,81056796161,1411,1400,1416,1397,78320
+20250328,143300,80946829333,1400,1412,1415,1399,107547
+20250328,143200,80795601166,1415,1417,1418,1408,108739
+20250328,143100,80642183838,1415,1420,1420,1413,24842
+20250328,143000,80606987982,1420,1420,1423,1419,18572
+20250328,142900,80580602871,1423,1415,1423,1415,16321
+20250328,142800,80557464223,1419,1420,1420,1410,85487
+20250328,142700,80436714904,1419,1422,1426,1419,55511
+20250328,142600,80357651571,1423,1419,1423,1419,12791
+20250328,142500,80339479297,1419,1416,1421,1413,79309
+20250328,142400,80227194041,1417,1421,1427,1415,67264
+20250328,142300,80131584569,1421,1417,1424,1417,17161
+20250328,142200,80107198863,1415,1403,1425,1403,147980
+20250328,142100,79897884503,1403,1419,1422,1403,89780
+20250328,142000,79771027367,1418,1422,1433,1418,105251
+20250328,141900,79620911775,1421,1421,1425,1410,143452
+20250328,141800,79417648660,1421,1432,1436,1417,110482
+20250328,141700,79260313910,1430,1448,1448,1430,77441
+20250328,141600,79149108587,1445,1445,1449,1444,26919
+20250328,141500,79110176743,1446,1441,1450,1431,117487
+20250328,141400,78940829024,1441,1449,1449,1427,157293
+20250328,141300,78714040960,1449,1455,1456,1449,70090
+20250328,141200,78612234699,1454,1458,1458,1447,116087
+20250328,141100,78443743317,1457,1461,1461,1457,61138
+20250328,141000,78354595095,1458,1454,1464,1452,103338
+20250328,140900,78204127622,1459,1460,1477,1450,204474
+20250328,140800,77905472770,1460,1478,1481,1456,177416
+20250328,140700,77645196844,1478,1490,1493,1474,257035
+20250328,140600,77264070367,1489,1466,1497,1466,509485
+20250328,140500,76508599482,1466,1473,1476,1456,176283
+20250328,140400,76250022802,1473,1448,1480,1445,303459
+20250328,140300,75804541338,1448,1450,1450,1443,58509
+20250328,140200,75719999699,1444,1461,1461,1444,79848
+20250328,140100,75603714083,1461,1458,1464,1458,157838
+20250328,140000,75372957293,1459,1441,1460,1439,128562
+20250328,135900,75186707374,1440,1462,1464,1440,173651
+20250328,135800,74934363873,1462,1454,1470,1454,248819
+20250328,135700,74570455032,1454,1443,1469,1439,342114
+20250328,135600,74073234386,1442,1437,1447,1427,271271
+20250328,135500,73682963331,1435,1438,1444,1424,294063
+20250328,135400,73261257447,1437,1409,1446,1408,282152
+20250328,135300,72858368903,1408,1399,1409,1399,59088
+20250328,135200,72775300213,1401,1402,1404,1398,35081
+20250328,135100,72726143918,1401,1400,1404,1394,90858
+20250328,135000,72598954044,1397,1395,1400,1394,21143
+20250328,134900,72569421662,1396,1393,1396,1391,20280
+20250328,134800,72541156149,1392,1388,1395,1388,14244
+20250328,134700,72521341392,1390,1386,1395,1384,51384
+20250328,134600,72450171659,1385,1388,1389,1385,94821
+20250328,134500,72318794306,1388,1393,1397,1386,64007
+20250328,134400,72229771031,1393,1400,1400,1393,26699
+20250328,134300,72192490975,1400,1399,1403,1399,14988
+20250328,134200,72171497673,1400,1402,1405,1396,30211
+20250328,134100,72129124277,1402,1397,1402,1394,21134
+20250328,134000,72099573956,1396,1391,1402,1391,24655
+20250328,133900,72065126542,1390,1387,1391,1382,66167
+20250328,133800,71973294036,1384,1387,1388,1384,32718
+20250328,133700,71927967838,1386,1387,1389,1385,36460
+20250328,133600,71877435870,1388,1395,1396,1386,50624
+20250328,133500,71807068615,1396,1393,1398,1393,17066
+20250328,133400,71783252532,1393,1393,1396,1392,15127
+20250328,133300,71762159967,1393,1394,1395,1391,54316
+20250328,133200,71686489170,1394,1402,1402,1394,15788
+20250328,133100,71664450229,1402,1401,1402,1395,14194
+20250328,133000,71644606438,1399,1399,1402,1395,66128
+20250328,132900,71552139825,1399,1399,1401,1399,8570
+20250328,132800,71540149812,1399,1399,1400,1398,11596
+20250328,132700,71523933050,1401,1399,1402,1398,10707
+20250328,132600,71508957822,1399,1396,1404,1395,2714
+20250328,132500,71505165869,1395,1405,1405,1395,33101
+20250328,132400,71458813426,1404,1396,1412,1396,72792
+20250328,132300,71356281267,1396,1396,1400,1396,10547
+20250328,132200,71341549752,1396,1399,1401,1395,18537
+20250328,132100,71315631120,1400,1397,1409,1396,11658
+20250328,132000,71299284201,1397,1405,1407,1394,40455
+20250328,131900,71242623541,1402,1415,1415,1402,54856
+20250328,131800,71165401575,1415,1395,1415,1395,86470
+20250328,131700,71044016430,1394,1391,1396,1389,19177
+20250328,131600,71017284386,1391,1395,1395,1388,36558
+20250328,131500,70966349645,1395,1388,1398,1388,20842
+20250328,131400,70937308042,1387,1387,1389,1385,7667
+20250328,131300,70926674122,1384,1385,1388,1381,45240
+20250328,131200,70864051741,1384,1380,1386,1380,59236
+20250328,131100,70782176421,1380,1393,1393,1380,122235
+20250328,131000,70613031216,1393,1399,1401,1392,20261
+20250328,130900,70584768153,1400,1389,1402,1386,38131
+20250328,130800,70531639499,1389,1395,1395,1386,48814
+20250328,130700,70463837021,1394,1410,1410,1386,111285
+20250328,130600,70308103358,1410,1407,1411,1407,6844
+20250328,130500,70298461758,1408,1419,1419,1407,65258
+20250328,130400,70206396060,1419,1406,1419,1405,95993
+20250328,130300,70070715062,1404,1406,1406,1403,80640
+20250328,130200,69957550894,1406,1405,1407,1404,23154
+20250328,130100,69925021516,1406,1411,1413,1404,41835
+20250328,130000,69866171421,1413,1409,1413,1407,11155
+20250328,125900,69850427566,1409,1408,1409,1402,35603
+20250328,125800,69800398921,1408,1415,1418,1402,39747
+20250328,125700,69744403617,1415,1417,1422,1413,53849
+20250328,125600,69668014699,1420,1416,1422,1414,110529
+20250328,125500,69511400838,1417,1397,1432,1397,236846
+20250328,125400,69176192613,1397,1390,1398,1383,66730
+20250328,125300,69083557191,1389,1389,1392,1389,16600
+20250328,125200,69060474239,1388,1394,1395,1385,63252
+20250328,125100,68972733319,1395,1397,1405,1389,120830
+20250328,125000,68804131140,1397,1395,1397,1384,114143
+20250328,124900,68645701446,1397,1391,1403,1382,67293
+20250328,124800,68551841709,1388,1407,1412,1388,195536
+20250328,124700,68277027198,1397,1383,1410,1380,163528
+20250328,124600,68049716916,1376,1376,1376,1376,0
+20250328,124500,68049716916,1376,1391,1391,1376,116595
+20250328,124400,67888609826,1391,1396,1397,1388,58144
+20250328,124300,67807751871,1396,1396,1404,1387,76541
+20250328,124200,67701036860,1396,1403,1405,1392,58549
+20250328,124100,67619043630,1401,1401,1409,1397,94322
+20250328,124000,67486745466,1399,1413,1413,1385,183632
+20250328,123900,67229989575,1413,1416,1416,1404,91598
+20250328,123800,67100991938,1416,1412,1418,1410,20060
+20250328,123700,67072608353,1410,1420,1422,1407,231823
+20250328,123600,66745427321,1420,1424,1432,1420,29311
+20250328,123500,66703749907,1420,1431,1433,1420,78320
+20250328,123400,66592152011,1431,1437,1437,1430,35889
+20250328,123300,66540741647,1437,1436,1439,1434,32999
+20250328,123200,66493389194,1438,1440,1443,1436,60650
+20250328,123100,66406108128,1440,1428,1440,1428,65893
+20250328,123000,66311555920,1428,1422,1430,1420,50195
+20250328,122900,66240174147,1425,1421,1430,1412,113272
+20250328,122800,66079287318,1421,1436,1437,1412,155441
+20250328,122700,65857994311,1436,1439,1440,1436,23341
+20250328,122600,65824418345,1438,1439,1440,1438,22820
+20250328,122500,65791584670,1436,1447,1447,1436,51077
+20250328,122400,65717858259,1447,1449,1450,1446,18094
+20250328,122300,65691666315,1449,1447,1449,1447,6803
+20250328,122200,65681811893,1447,1447,1447,1446,24715
+20250328,122100,65646059285,1446,1449,1449,1446,26151
+20250328,122000,65608214403,1449,1450,1452,1448,16597
+20250328,121900,65584153679,1450,1448,1454,1447,34478
+20250328,121800,65534099244,1447,1442,1448,1440,28019
+20250328,121700,65493600647,1447,1446,1447,1431,112667
+20250328,121600,65331587667,1447,1455,1455,1443,66784
+20250328,121500,65234824789,1455,1460,1461,1455,23524
+20250328,121400,65200520596,1460,1462,1465,1458,33071
+20250328,121300,65152196103,1461,1469,1469,1461,61174
+20250328,121200,65062595092,1465,1454,1469,1447,116213
+20250328,121100,64893634680,1456,1464,1464,1454,90363
+20250328,121000,64761840946,1462,1472,1472,1462,42030
+20250328,120900,64700255275,1473,1469,1473,1468,15386
+20250328,120800,64677635245,1469,1463,1470,1463,38182
+20250328,120700,64621644217,1463,1467,1468,1463,40761
+20250328,120600,64561936774,1466,1467,1467,1464,32288
+20250328,120500,64514626646,1467,1471,1473,1466,47679
+20250328,120400,64444598113,1471,1472,1476,1470,24166
+20250328,120300,64409024008,1477,1470,1480,1470,26532
+20250328,120200,64369880847,1470,1471,1479,1468,30626
+20250328,120100,64324848159,1475,1483,1483,1471,69196
+20250328,120000,64222647335,1483,1477,1483,1475,61728
+20250328,115900,64131290595,1475,1469,1478,1465,71789
+20250328,115800,64025770707,1470,1468,1472,1468,32419
+20250328,115700,63978124950,1468,1464,1478,1462,54975
+20250328,115600,63897252208,1462,1464,1468,1460,58826
+20250328,115500,63811258328,1464,1467,1468,1461,44436
+20250328,115400,63746236572,1467,1470,1476,1467,43021
+20250328,115300,63682963077,1470,1464,1475,1462,37528
+20250328,115200,63627864289,1467,1480,1482,1459,86918
+20250328,115100,63499859557,1482,1489,1489,1476,115029
+20250328,115000,63329425800,1484,1482,1490,1482,170205
+20250328,114900,63076116022,1482,1479,1483,1477,30896
+20250328,114800,63030421332,1478,1479,1481,1476,74837
+20250328,114700,62919846210,1480,1484,1485,1479,74817
+20250328,114600,62808954278,1484,1482,1484,1478,34273
+20250328,114500,62758225832,1480,1489,1490,1479,192860
+20250328,114400,62471867247,1489,1472,1490,1472,274700
+20250328,114300,62065297003,1474,1457,1476,1455,82493
+20250328,114200,61944428989,1456,1460,1460,1455,40172
+20250328,114100,61885884843,1460,1467,1467,1458,38727
+20250328,114000,61829299353,1467,1461,1468,1461,15082
+20250328,113900,61807222600,1467,1463,1470,1458,23560
+20250328,113800,61772746866,1457,1467,1473,1455,104751
+20250328,113700,61619414583,1467,1473,1477,1467,49333
+20250328,113600,61546739896,1473,1479,1479,1472,107468
+20250328,113500,61388222061,1479,1477,1479,1476,54821
+20250328,113400,61307193307,1477,1476,1477,1473,67789
+20250328,113300,61207170809,1469,1475,1478,1461,185754
+20250328,113200,60933636458,1475,1471,1480,1468,191671
+20250328,113100,60650935274,1472,1464,1473,1462,69076
+20250328,113000,60549511738,1462,1466,1472,1455,184944
+20250328,112900,60277910409,1466,1461,1467,1458,38110
+20250328,112800,60222139877,1460,1455,1462,1452,26189
+20250328,112700,60183938173,1452,1457,1462,1442,67595
+20250328,112600,60085891633,1455,1448,1459,1448,31936
+20250328,112500,60039503315,1448,1463,1464,1447,63779
+20250328,112400,59946486962,1464,1462,1467,1460,48446
+20250328,112300,59875616824,1467,1469,1473,1461,99557
+20250328,112200,59729348150,1469,1469,1472,1462,109199
+20250328,112100,59569024608,1469,1463,1473,1463,186708
+20250328,112000,59294891112,1465,1452,1466,1450,67020
+20250328,111900,59196918191,1452,1461,1462,1450,36229
+20250328,111800,59144121627,1462,1456,1462,1453,96377
+20250328,111700,59003572434,1453,1437,1458,1437,119615
+20250328,111600,58829834529,1436,1436,1439,1434,18306
+20250328,111500,58803564974,1435,1435,1436,1432,9313
+20250328,111400,58790202842,1435,1432,1436,1432,23722
+20250328,111300,58756203217,1432,1440,1440,1432,15277
+20250328,111200,58734264347,1440,1443,1443,1439,20331
+20250328,111100,58704986043,1441,1448,1449,1441,12284
+20250328,111000,58687233670,1449,1439,1450,1438,59812
+20250328,110900,58600858618,1439,1435,1440,1433,35809
+20250328,110800,58549384259,1433,1432,1435,1430,40623
+20250328,110700,58491175488,1431,1431,1432,1430,17373
+20250328,110600,58466327940,1431,1430,1434,1430,14279
+20250328,110500,58445894123,1430,1430,1434,1428,37105
+20250328,110400,58392849985,1430,1437,1439,1430,174493
+20250328,110300,58142983456,1436,1444,1444,1435,59275
+20250328,110200,58057693171,1444,1447,1450,1439,56214
+20250328,110100,57976615712,1450,1450,1459,1446,115584
+20250328,110000,57808580695,1450,1447,1452,1440,60579
+20250328,105900,57720800949,1449,1450,1451,1439,31824
+20250328,105800,57674726792,1450,1446,1451,1439,37170
+20250328,105700,57621093009,1446,1441,1452,1439,77827
+20250328,105600,57508476781,1442,1435,1442,1434,25153
+20250328,105500,57472346574,1435,1437,1438,1432,32236
+20250328,105400,57426085194,1438,1440,1445,1434,63239
+20250328,105300,57335123340,1440,1433,1442,1430,26218
+20250328,105200,57297472809,1430,1433,1435,1423,149467
+20250328,105100,57083959748,1433,1443,1444,1432,84012
+20250328,105000,56963123070,1444,1454,1455,1443,68139
+20250328,104900,56864428961,1455,1453,1459,1452,47292
+20250328,104800,56795518471,1453,1446,1460,1445,96526
+20250328,104700,56655187405,1446,1459,1460,1444,203324
+20250328,104600,56359784309,1459,1444,1460,1440,142019
+20250328,104500,56153378661,1442,1438,1446,1436,123643
+20250328,104400,55975212279,1437,1436,1439,1434,57852
+20250328,104300,55892130062,1436,1437,1437,1425,91314
+20250328,104200,55761358076,1437,1440,1440,1435,30361
+20250328,104100,55717718591,1440,1443,1443,1432,72106
+20250328,104000,55613935203,1443,1442,1444,1429,172500
+20250328,103900,55366218520,1441,1441,1452,1440,83371
+20250328,103800,55245864236,1441,1455,1456,1441,195593
+20250328,103700,54962600318,1455,1456,1460,1454,52482
+20250328,103600,54886141920,1456,1460,1460,1451,67403
+20250328,103500,54788116507,1457,1458,1463,1452,97094
+20250328,103400,54646839157,1459,1463,1464,1451,72095
+20250328,103300,54541777772,1463,1478,1479,1459,226398
+20250328,103200,54208840834,1478,1469,1480,1464,243119
+20250328,103100,53851213700,1469,1461,1470,1447,178287
+20250328,103000,53591357984,1463,1471,1471,1454,287695
+20250328,102900,53170375894,1471,1466,1480,1466,463888
+20250328,102800,52486273858,1466,1465,1478,1463,573036
+20250328,102700,51642692862,1464,1442,1465,1440,374162
+20250328,102600,51099931281,1441,1430,1442,1428,76671
+20250328,102500,50989850435,1430,1430,1435,1428,68202
+20250328,102400,50892153014,1431,1423,1433,1423,51732
+20250328,102300,50818340441,1423,1421,1430,1421,38146
+20250328,102200,50763922052,1423,1415,1425,1415,61143
+20250328,102100,50677132313,1420,1421,1425,1412,67738
+20250328,102000,50581104060,1422,1428,1429,1417,129441
+20250328,101900,50396979932,1429,1440,1441,1426,149243
+20250328,101800,50182867043,1441,1439,1446,1439,189544
+20250328,101700,49909296110,1440,1441,1441,1437,106436
+20250328,101600,49756170894,1440,1433,1442,1430,257792
+20250328,101500,49385417144,1430,1421,1439,1421,244408
+20250328,101400,49035443222,1422,1422,1427,1421,69381
+20250328,101300,48936686573,1424,1427,1429,1421,114668
+20250328,101200,48773168738,1429,1421,1429,1420,98735
+20250328,101100,48632361687,1421,1429,1429,1419,171961
+20250328,101000,48387375013,1429,1422,1429,1420,104019
+20250328,100900,48239265801,1420,1412,1426,1410,166452
+20250328,100800,48002891622,1412,1413,1416,1409,152224
+20250328,100700,47788074127,1417,1414,1418,1411,262546
+20250328,100600,47416466619,1414,1407,1415,1405,182714
+20250328,100500,47158922004,1405,1398,1412,1396,146613
+20250328,100400,46953059602,1398,1395,1399,1390,35965
+20250328,100300,46902955718,1394,1400,1401,1390,125179
+20250328,100200,46727997578,1400,1387,1400,1387,134149
+20250328,100100,46540660878,1387,1388,1390,1378,106690
+20250328,100000,46393198987,1385,1390,1394,1381,161932
+20250328,095900,46168770471,1390,1391,1398,1387,115147
+20250328,095800,46008314185,1391,1384,1393,1384,130136
+20250328,095700,45827955631,1385,1386,1395,1384,80640
+20250328,095600,45715911686,1386,1392,1396,1384,72647
+20250328,095500,45614949554,1392,1396,1396,1378,216243
+20250328,095400,45315381081,1394,1400,1402,1394,109448
+20250328,095300,45162323748,1401,1400,1407,1396,87214
+20250328,095200,45040252288,1407,1396,1413,1391,252769
+20250328,095100,44685945373,1398,1387,1400,1383,341341
+20250328,095000,44211364984,1387,1402,1404,1386,229127
+20250328,094900,43891772893,1402,1411,1413,1400,406183
+20250328,094800,43321422155,1412,1409,1415,1408,93523
+20250328,094700,43189479956,1409,1419,1420,1409,77829
+20250328,094600,43079486041,1417,1421,1422,1407,233020
+20250328,094500,42750263942,1422,1427,1430,1420,118681
+20250328,094400,42581478147,1427,1436,1440,1427,107300
+20250328,094300,42427601851,1436,1436,1440,1425,116083
+20250328,094200,42261287028,1438,1420,1440,1418,131831
+20250328,094100,42072716885,1420,1423,1425,1411,283740
+20250328,094000,41670710300,1421,1429,1432,1420,147471
+20250328,093900,41460613552,1428,1446,1446,1421,187841
+20250328,093800,41191603676,1446,1449,1450,1440,226815
+20250328,093700,40863699461,1449,1431,1450,1429,456564
+20250328,093600,40205819126,1432,1423,1432,1420,150802
+20250328,093500,39990763522,1423,1421,1432,1417,156047
+20250328,093400,39768232369,1417,1434,1434,1417,252530
+20250328,093300,39408745351,1435,1423,1439,1422,394592
+20250328,093200,38843834538,1424,1424,1429,1414,412902
+20250328,093100,38256754876,1425,1442,1443,1420,516064
+20250328,093000,37518156453,1444,1455,1455,1441,183981
+20250328,092900,37252027427,1455,1451,1456,1443,351464
+20250328,092800,36742829599,1450,1455,1461,1450,296876
+20250328,092700,36311670976,1454,1460,1465,1453,278452
+20250328,092600,35905476643,1459,1462,1465,1455,131429
+20250328,092500,35713696041,1462,1459,1475,1458,282207
+20250328,092400,35299845504,1459,1470,1471,1454,362496
+20250328,092300,34771102971,1470,1457,1470,1452,377153
+20250328,092200,34219995712,1458,1489,1490,1457,362176
+20250328,092100,33685534913,1489,1480,1492,1479,301459
+20250328,092000,33236904537,1483,1469,1495,1461,540374
+20250328,091900,32435602103,1465,1487,1491,1460,631363
+20250328,091800,31504611876,1487,1510,1510,1485,399575
+20250328,091700,30907716824,1509,1517,1518,1509,200889
+20250328,091600,30604123310,1518,1521,1522,1510,282923
+20250328,091500,30175686450,1522,1512,1530,1511,517776
+20250328,091400,29388154044,1512,1513,1515,1504,289156
+20250328,091300,28951520734,1514,1505,1519,1504,483827
+20250328,091200,28219434522,1506,1515,1515,1480,1024643
+20250328,091100,26682918629,1513,1531,1532,1513,691988
+20250328,091000,25630119191,1531,1554,1556,1524,855215
+20250328,090900,24316622616,1554,1529,1562,1528,1310344
+20250328,090800,22293934450,1529,1528,1548,1514,2219573
+20250328,090700,18900353217,1510,1510,1510,1510,0
+20250328,090600,18900353217,1510,1510,1510,1510,0
+20250328,090500,18900353217,1510,1475,1510,1474,1404881
+20250328,090400,16800337647,1478,1436,1481,1432,1581142
+20250328,090300,14508679300,1434,1411,1470,1400,2304782
+20250328,090200,11206051968,1410,1400,1437,1386,3124197
+20250328,090100,6801999003,1400,1310,1400,1307,2380193
+20250328,090000,3574512895,1311,1373,1385,1266,2645837

011080/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
+20250328,160257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1328,78,2,6.24,85795229324,59625602,431.95,1373,1562,1266,1625,875,1250,1439.03,1.47,0,56574,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,419,-10.06,1.38,12,189.04,-132.00,964.00,1671,20250115,-20.53,480,20240805,176.67,1671,-20.53,20250115,720,84.44,20250326,1671,-20.53,20250115,480,176.67,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,150259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1390,140,2,11.20,82581597050,57243300,414.69,1373,1562,1266,1625,875,1250,1442.64,1.47,0,-241380,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,438,-10.53,1.44,12,181.48,-132.00,964.00,1671,20250115,-16.82,480,20240805,189.58,1671,-16.82,20250115,720,93.06,20250326,1671,-16.82,20250115,480,189.58,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,140259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1445,195,2,15.60,75719084056,52469158,380.10,1373,1562,1266,1625,875,1250,1443.12,1.47,0,-323714,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,456,-10.95,1.50,12,166.35,-132.00,964.00,1671,20250115,-13.52,480,20240805,201.04,1671,-13.52,20250115,720,100.69,20250326,1671,-13.52,20250115,480,201.04,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,130259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1406,156,2,12.48,69957425762,48414020,350.73,1373,1562,1266,1625,875,1250,1444.98,1.47,0,-55907,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,443,-10.65,1.46,12,153.49,-132.00,964.00,1671,20250115,-15.86,480,20240805,192.92,1671,-15.86,20250115,720,95.28,20250326,1671,-15.86,20250115,480,192.92,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,120258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1470,220,2,17.60,64369880847,44477330,322.21,1373,1562,1266,1625,875,1250,1447.25,1.47,0,-29179,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,464,-11.14,1.52,12,141.01,-132.00,964.00,1671,20250115,-12.03,480,20240805,206.25,1671,-12.03,20250115,720,104.17,20250326,1671,-12.03,20250115,480,206.25,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,110257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1444,194,2,15.52,58056058563,40172716,291.02,1373,1562,1266,1625,875,1250,1445.16,1.47,0,61368,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,455,-10.94,1.50,12,127.36,-132.00,964.00,1671,20250115,-13.58,480,20240805,200.83,1671,-13.58,20250115,720,100.56,20250326,1671,-13.58,20250115,480,200.83,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,100258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1399,149,2,11.92,46681369179,32290367,233.92,1373,1562,1266,1625,875,1250,1445.67,1.47,0,141326,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,441,-10.60,1.45,12,102.37,-132.00,964.00,1671,20250115,-16.28,480,20240805,191.46,1671,-16.28,20250115,720,94.31,20250326,1671,-16.28,20250115,480,191.46,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250328,090300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1410,160,2,12.80,11221845515,8161437,59.12,1373,1437,1266,1625,875,1250,1374.98,1.47,0,-71386,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,445,-10.68,1.46,12,25.88,-132.00,964.00,1671,20250115,-15.62,480,20240805,193.75,1671,-15.62,20250115,720,95.83,20250326,1671,-15.62,20250115,480,193.75,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N
+20250327,160258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16590135205,13792060,115.89,1080,1250,1063,1250,674,962,1202.88,1.43,0,7924,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.73,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,150258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16565065205,13772004,115.72,1080,1250,1063,1250,674,962,1202.81,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.66,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,140257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16525488955,13740343,115.45,1080,1250,1063,1250,674,962,1202.70,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.56,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,130255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16418527705,13654774,114.73,1080,1250,1063,1250,674,962,1202.40,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.29,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,120258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16367348955,13613831,114.39,1080,1250,1063,1250,674,962,1202.26,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.16,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,110259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16323670205,13578888,114.10,1080,1250,1063,1250,674,962,1202.14,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,43.05,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,100256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1250,288,1,29.94,16013633955,13330859,112.01,1080,1250,1063,1250,674,962,1201.25,1.43,0,10679,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,394,-9.47,1.30,12,42.26,-132.00,964.00,1671,20250115,-25.19,480,20240805,160.42,1671,-25.19,20250115,720,73.61,20250326,1671,-25.19,20250115,480,160.42,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250327,090258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1092,130,2,13.51,935112878,860005,7.23,1080,1111,1063,1250,674,962,1087.33,1.43,0,22226,1123,1042,881,800,639,1083,841,158,288,500,570,1,1,31541686,344,-8.27,1.13,12,2.73,-132.00,964.00,1671,20250115,-34.65,480,20240805,127.50,1671,-34.65,20250115,720,51.67,20250326,1671,-34.65,20250115,480,127.50,20240805,0.00,N,011080,500,157 억,,451415,N,N,0,N,00,N
+20250326,160255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,962,222,1,30.00,9715696413,11875775,534.77,754,962,720,962,518,740,817.92,3.32,0,-591677,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,303,-7.29,1.00,12,37.65,-132.00,964.00,1671,20250115,-42.43,480,20240805,100.42,1671,-42.43,20250115,720,33.61,20250326,1671,-42.43,20250115,480,100.42,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,150254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,124,2,16.76,7169934568,9069874,408.42,754,897,720,962,518,740,790.52,3.32,0,-543082,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,273,-6.55,0.90,12,28.76,-132.00,964.00,1671,20250115,-48.29,480,20240805,80.00,1671,-48.29,20250115,720,20.00,20250326,1671,-48.29,20250115,480,80.00,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,140255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,737,-3,5,-0.41,2778578398,3662323,164.92,754,804,720,962,518,740,758.69,3.32,0,-529483,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,232,-5.58,0.76,12,11.61,-132.00,964.00,1671,20250115,-55.89,480,20240805,53.54,1671,-55.89,20250115,720,2.36,20250326,1671,-55.89,20250115,480,53.54,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,130256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,763,23,2,3.11,2095423205,2750284,123.85,754,804,730,962,518,740,761.89,3.32,0,-430737,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,241,-5.78,0.79,12,8.72,-132.00,964.00,1671,20250115,-54.34,480,20240805,58.96,1671,-54.34,20250115,729,4.66,20250325,1671,-54.34,20250115,480,58.96,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,120257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,754,14,2,1.89,1865342831,2446848,110.18,754,804,730,962,518,740,762.35,3.32,0,-394232,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,238,-5.71,0.78,12,7.76,-132.00,964.00,1671,20250115,-54.88,480,20240805,57.08,1671,-54.88,20250115,729,3.43,20250325,1671,-54.88,20250115,480,57.08,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,110255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,765,25,2,3.38,1490190657,1949065,87.77,754,804,730,962,518,740,764.57,3.32,0,-309026,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,241,-5.80,0.79,12,6.18,-132.00,964.00,1671,20250115,-54.22,480,20240805,59.38,1671,-54.22,20250115,729,4.94,20250325,1671,-54.22,20250115,480,59.38,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,100257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,751,11,2,1.49,521549503,697464,31.41,754,762,730,962,518,740,747.78,3.32,0,-126082,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,237,-5.69,0.78,12,2.21,-132.00,964.00,1671,20250115,-55.06,480,20240805,56.46,1671,-55.06,20250115,729,3.02,20250325,1671,-55.06,20250115,480,56.46,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250326,090256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,750,10,2,1.35,76153063,101047,4.55,754,762,746,962,518,740,753.64,3.32,0,-14233,823,781,755,713,687,768,700,158,222,500,440,1,1,31541686,237,-5.68,0.78,12,0.32,-132.00,964.00,1671,20250115,-55.12,480,20240805,56.25,1671,-55.12,20250115,729,2.88,20250325,1671,-55.12,20250115,480,56.25,20240805,0.01,N,011080,500,157 억,,1046878,N,N,0,N,00,N
+20250325,160255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,740,-43,5,-5.49,1655936642,2203289,29.62,783,797,729,1017,549,783,751.58,3.80,0,-157284,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,233,-5.61,0.77,12,6.99,-132.00,964.00,1671,20250115,-55.72,480,20240805,54.17,1671,-55.72,20250115,729,1.51,20250325,1671,-55.72,20250115,480,54.17,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,150256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,737,-46,5,-5.87,1553002437,2063939,27.75,783,797,729,1017,549,783,752.44,3.80,0,-109190,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,232,-5.58,0.76,12,6.54,-132.00,964.00,1671,20250115,-55.89,480,20240805,53.54,1671,-55.89,20250115,729,1.10,20250325,1671,-55.89,20250115,480,53.54,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,140256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,737,-46,5,-5.87,1380683515,1828537,24.58,783,797,730,1017,549,783,755.07,3.80,0,-149513,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,232,-5.58,0.76,12,5.80,-132.00,964.00,1671,20250115,-55.89,480,20240805,53.54,1671,-55.89,20250115,730,0.96,20250325,1671,-55.89,20250115,480,53.54,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,130255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,737,-46,5,-5.87,1264043689,1669804,22.45,783,797,735,1017,549,783,757.00,3.80,0,-130168,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,232,-5.58,0.76,12,5.29,-132.00,964.00,1671,20250115,-55.89,480,20240805,53.54,1671,-55.89,20250115,735,0.27,20250325,1671,-55.89,20250115,480,53.54,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,120255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,742,-41,5,-5.24,1157268502,1526147,20.52,783,797,735,1017,549,783,758.29,3.80,0,-92483,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,234,-5.62,0.77,12,4.84,-132.00,964.00,1671,20250115,-55.60,480,20240805,54.58,1671,-55.60,20250115,735,0.95,20250325,1671,-55.60,20250115,480,54.58,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,110255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,750,-33,5,-4.21,920559215,1206316,16.22,783,797,744,1017,549,783,763.11,3.80,0,-117837,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,237,-5.68,0.78,12,3.82,-132.00,964.00,1671,20250115,-55.12,480,20240805,56.25,1671,-55.12,20250115,744,0.81,20250325,1671,-55.12,20250115,480,56.25,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,100301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,768,-15,5,-1.92,605672642,788233,10.60,783,797,751,1017,549,783,768.39,3.80,0,-113688,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,242,-5.82,0.80,12,2.50,-132.00,964.00,1671,20250115,-54.04,480,20240805,60.00,1671,-54.04,20250115,751,2.26,20250325,1671,-54.04,20250115,480,60.00,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250325,090256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,781,-2,5,-0.26,67400864,87576,1.18,783,783,751,1017,549,783,769.61,3.80,0,7257,946,864,816,734,686,840,710,158,234,500,460,1,1,31541686,246,-5.92,0.81,12,0.28,-132.00,964.00,1671,20250115,-53.26,480,20240805,62.71,1671,-53.26,20250115,751,3.99,20250325,1671,-53.26,20250115,480,62.71,20240805,0.01,N,011080,500,157 억,,1199018,N,N,0,N,00,N
+20250324,160255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,783,-271,5,-25.71,6048571228,7382692,324.68,848,898,768,1370,738,1054,819.30,5.40,0,-522736,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,247,-5.93,0.81,12,23.41,-132.00,964.00,1671,20250115,-53.14,480,20240805,63.13,1671,-53.14,20250115,768,1.95,20250324,1671,-53.14,20250115,480,63.13,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,150256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,793,-261,5,-24.76,5774572132,7031631,309.24,848,898,772,1370,738,1054,821.23,5.40,0,-571257,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,250,-6.01,0.82,12,22.29,-132.00,964.00,1671,20250115,-52.54,480,20240805,65.21,1671,-52.54,20250115,772,2.72,20250324,1671,-52.54,20250115,480,65.21,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,140256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,820,-234,5,-22.20,5453519663,6632706,291.69,848,898,772,1370,738,1054,822.22,5.40,0,-584087,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,259,-6.21,0.85,12,21.03,-132.00,964.00,1671,20250115,-50.93,480,20240805,70.83,1671,-50.93,20250115,772,6.22,20250324,1671,-50.93,20250115,480,70.83,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,130256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,810,-244,5,-23.15,5241979589,6371830,280.22,848,898,772,1370,738,1054,822.68,5.40,0,-599217,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,255,-6.14,0.84,12,20.20,-132.00,964.00,1671,20250115,-51.53,480,20240805,68.75,1671,-51.53,20250115,772,4.92,20250324,1671,-51.53,20250115,480,68.75,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,120256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,812,-242,5,-22.96,4499696661,5432975,238.93,848,898,774,1370,738,1054,828.22,5.40,0,-502009,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,256,-6.15,0.84,12,17.22,-132.00,964.00,1671,20250115,-51.41,480,20240805,69.17,1671,-51.41,20250115,774,4.91,20250324,1671,-51.41,20250115,480,69.17,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,110256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,839,-215,5,-20.40,4085498735,4926567,216.66,848,898,774,1370,738,1054,829.28,5.40,0,-349176,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,265,-6.36,0.87,12,15.62,-132.00,964.00,1671,20250115,-49.79,480,20240805,74.79,1671,-49.79,20250115,774,8.40,20250324,1671,-49.79,20250115,480,74.79,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,100255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,785,-269,5,-25.52,2923835123,3516078,154.63,848,898,774,1370,738,1054,831.56,5.40,0,-142427,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,248,-5.95,0.81,12,11.15,-132.00,964.00,1671,20250115,-53.02,480,20240805,63.54,1671,-53.02,20250115,774,1.42,20250324,1671,-53.02,20250115,480,63.54,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
+20250324,090255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,833,-221,5,-20.97,310897892,366760,16.13,848,865,827,1370,738,1054,847.69,5.40,0,-10112,1132,1092,1058,1018,984,1076,1002,158,316,500,630,1,1,31541686,263,-6.31,0.86,12,1.16,-132.00,964.00,1671,20250115,-50.15,480,20240805,73.54,1671,-50.15,20250115,812,2.59,20250102,1671,-50.15,20250115,480,73.54,20240805,0.00,N,011080,500,157 억,,1703225,N,N,0,N,00,N
 20250321,160255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1054,-76,5,-6.73,2224345320,2105381,69.06,1055,1098,1024,1469,791,1130,1056.26,5.73,0,-115336,1242,1185,1143,1086,1044,1165,1066,158,339,500,670,1,1,31541686,332,-7.98,1.09,12,6.67,-132.00,964.00,1671,20250115,-36.92,480,20240805,119.58,1671,-36.92,20250115,812,29.80,20250102,1671,-36.92,20250115,480,119.58,20240805,0.01,N,011080,500,157 억,,1808746,N,N,0,N,00,N
 20250321,150255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1061,-69,5,-6.11,2104272172,1991446,65.33,1055,1098,1024,1469,791,1130,1056.39,5.73,0,-124251,1242,1185,1143,1086,1044,1165,1066,158,339,500,670,1,1,31541686,335,-8.04,1.10,12,6.31,-132.00,964.00,1671,20250115,-36.51,480,20240805,121.04,1671,-36.51,20250115,812,30.67,20250102,1671,-36.51,20250115,480,121.04,20240805,0.01,N,011080,500,157 억,,1808746,N,N,0,N,00,N
 20250321,140254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1069,-61,5,-5.40,1997719786,1891227,62.04,1055,1098,1024,1469,791,1130,1056.03,5.73,0,-116294,1242,1185,1143,1086,1044,1165,1066,158,339,500,670,1,1,31541686,337,-8.10,1.11,12,6.00,-132.00,964.00,1671,20250115,-36.03,480,20240805,122.71,1671,-36.03,20250115,812,31.65,20250102,1671,-36.03,20250115,480,122.71,20240805,0.01,N,011080,500,157 억,,1808746,N,N,0,N,00,N

011080/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,31541686,0,30343101932,0.00
+20250325,0,31541686,0,23340847640,0.00
+20250324,0,31541686,0,24697140138,0.00
+20250321,0,31541686,0,33244937044,0.00
+20250320,0,31257341,0,35320795330,0.00
 20250319,0,31257341,0,37727610587,0.00
 20250318,0,31257341,0,42416211737,0.00
 20250317,0,31257341,0,39728080411,0.00

011080/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1054,1220,1379,1024,26579035,33285485030,00,0.00,N,5,-166,
 20250310,1220,1090,1284,1011,18304574,21118033358,00,0.00,N,2,94,
 20250304,1126,1030,1300,998,25864761,30680142348,00,0.00,N,2,88,
 20250224,1038,1039,1165,1009,8387296,9066131504,00,0.00,N,5,-16,