Add accumulated files

020560/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,10360,10290,10420,10290,51072,528605880,00,0.00,N,3,0,
+20250326,10360,10300,10420,10300,61967,641787100,00,0.00,N,2,20,
+20250325,10340,10480,10590,10330,125248,1306832295,00,0.00,N,5,-220,
+20250324,10560,10610,10620,10470,117119,1234670085,00,0.00,N,5,-50,
 20250321,10610,10350,10610,10250,108935,1135795460,00,0.00,N,2,340,
 20250320,10270,10430,10490,10270,107322,1108327875,00,0.00,N,5,-120,
 20250319,10390,10450,10520,10390,78422,818526150,00,0.00,N,5,-60,

020560/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
+20250328,10260,-100,5,702,-10707,10005,7,-110,103,26197,1536,18371,269,16,189,25495,12243,8366,262,126,86
+20250327,10360,0,3,-12400,-7438,20583,-129,-77,213,28460,1664,20943,294,17,217,40860,9102,360,423,94,4
+20250326,10360,20,2,-14640,164,14476,-151,1,150,37662,6376,17929,390,66,186,52302,6212,3453,542,64,36
+20250325,10340,-220,5,38156,-19245,-18902,399,-202,-197,90327,18284,16627,943,190,173,52171,37529,35529,544,393,370
+20250324,10560,-50,5,-38092,19169,18904,-402,202,199,47026,50995,19073,496,538,201,85118,31826,169,897,336,2
 20250321,10610,340,2,-45960,32607,13354,-483,345,138,35168,56624,17139,363,596,177,81128,24017,3785,846,250,39
 20250320,10270,-120,5,13526,-20062,6585,140,-207,68,94507,1150,11643,976,12,120,80981,21212,5058,836,219,52
 20250319,10390,-60,5,7525,-3773,-3744,78,-40,-38,61893,7564,8960,646,79,94,54368,11337,12704,568,119,132

020560/min/candle-20250324.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190700,1231586495,10560,10560,10560,10560,1330
+20250324,190600,1231586495,10560,10560,10560,10560,0
+20250324,190500,1231586495,10560,10560,10560,10560,0
+20250324,190400,1231586495,10560,10560,10560,10560,0
+20250324,190300,1231586495,10560,10560,10560,10560,0
+20250324,190200,1231586495,10560,10560,10560,10560,0
+20250324,190100,1231586495,10560,10560,10560,10560,0
+20250324,190000,1231586495,10560,10560,10560,10560,0
+20250324,185900,1231586495,10560,10560,10560,10560,0
+20250324,185800,1231586495,10560,10560,10560,10560,0
+20250324,185700,1231586495,10560,10560,10560,10560,0
+20250324,185600,1231586495,10560,10560,10560,10560,0
+20250324,185500,1231586495,10560,10560,10560,10560,0
+20250324,185400,1231586495,10560,10560,10560,10560,0
+20250324,185300,1231586495,10560,10560,10560,10560,0
+20250324,185200,1231586495,10560,10560,10560,10560,0
+20250324,185100,1231586495,10560,10560,10560,10560,0
+20250324,185000,1231586495,10560,10560,10560,10560,0
+20250324,184900,1231586495,10560,10560,10560,10560,0
+20250324,184800,1231586495,10560,10560,10560,10560,0
+20250324,184700,1231586495,10560,10560,10560,10560,0
+20250324,184600,1231586495,10560,10560,10560,10560,0
+20250324,184500,1231586495,10560,10560,10560,10560,0
+20250324,184400,1231586495,10560,10560,10560,10560,0
+20250324,184300,1231586495,10560,10560,10560,10560,0
+20250324,184200,1231586495,10560,10560,10560,10560,0
+20250324,184100,1231586495,10560,10560,10560,10560,0
+20250324,184000,1231586495,10560,10560,10560,10560,0
+20250324,183900,1231586495,10560,10560,10560,10560,0
+20250324,183800,1231586495,10560,10560,10560,10560,0
+20250324,183700,1231586495,10560,10560,10560,10560,1330
+20250324,183600,1231586495,10560,10560,10560,10560,0
+20250324,183500,1231586495,10560,10560,10560,10560,0
+20250324,183400,1231586495,10560,10560,10560,10560,0
+20250324,183300,1231586495,10560,10560,10560,10560,0
+20250324,183200,1231586495,10560,10560,10560,10560,0
+20250324,183100,1231586495,10560,10560,10560,10560,0
+20250324,183000,1231586495,10560,10560,10560,10560,0
+20250324,182900,1231586495,10560,10560,10560,10560,0
+20250324,182800,1231586495,10560,10560,10560,10560,0
+20250324,182700,1231586495,10560,10560,10560,10560,0
+20250324,182600,1231586495,10560,10560,10560,10560,0
+20250324,182500,1231586495,10560,10560,10560,10560,0
+20250324,182400,1231586495,10560,10560,10560,10560,0
+20250324,182300,1231586495,10560,10560,10560,10560,0
+20250324,182200,1231586495,10560,10560,10560,10560,0
+20250324,182100,1231586495,10560,10560,10560,10560,0
+20250324,182000,1231586495,10560,10560,10560,10560,0
+20250324,181900,1231586495,10560,10560,10560,10560,0
+20250324,181800,1231586495,10560,10560,10560,10560,0
+20250324,181700,1231586495,10560,10560,10560,10560,0
+20250324,181600,1231586495,10560,10560,10560,10560,0
+20250324,181500,1231586495,10560,10560,10560,10560,0
+20250324,181400,1231586495,10560,10560,10560,10560,0
+20250324,181300,1231586495,10560,10560,10560,10560,0
+20250324,181200,1231586495,10560,10560,10560,10560,0
+20250324,181100,1231586495,10560,10560,10560,10560,0
+20250324,181000,1231586495,10560,10560,10560,10560,0
+20250324,180900,1231586495,10560,10560,10560,10560,0
+20250324,180800,1231586495,10560,10560,10560,10560,0
+20250324,180700,1231586495,10560,10560,10560,10560,1330
+20250324,180600,1231586495,10560,10560,10560,10560,0
+20250324,180500,1231586495,10560,10560,10560,10560,0
+20250324,180400,1231586495,10560,10560,10560,10560,0
+20250324,180300,1231586495,10560,10560,10560,10560,0
+20250324,180200,1231586495,10560,10560,10560,10560,0
+20250324,180100,1231586495,10560,10560,10560,10560,0
+20250324,180000,1231586495,10560,10560,10560,10560,0
+20250324,175900,1231586495,10560,10560,10560,10560,0
+20250324,175800,1231586495,10560,10560,10560,10560,0
+20250324,175700,1231586495,10560,10560,10560,10560,0
+20250324,175600,1231586495,10560,10560,10560,10560,0
+20250324,175500,1231586495,10560,10560,10560,10560,0
+20250324,175400,1231586495,10560,10560,10560,10560,0
+20250324,175300,1231586495,10560,10560,10560,10560,0
+20250324,175200,1231586495,10560,10560,10560,10560,0
+20250324,175100,1231586495,10560,10560,10560,10560,0
+20250324,175000,1231586495,10560,10560,10560,10560,0
+20250324,174900,1231586495,10560,10560,10560,10560,0
+20250324,174800,1231586495,10560,10560,10560,10560,0
+20250324,174700,1231586495,10560,10560,10560,10560,0
+20250324,174600,1231586495,10560,10560,10560,10560,0
+20250324,174500,1231586495,10560,10560,10560,10560,0
+20250324,174400,1231586495,10560,10560,10560,10560,0
+20250324,174300,1231586495,10560,10560,10560,10560,0
+20250324,174200,1231586495,10560,10560,10560,10560,0
+20250324,174100,1231586495,10560,10560,10560,10560,0
+20250324,174000,1231586495,10560,10560,10560,10560,0
+20250324,173900,1231586495,10560,10560,10560,10560,0
+20250324,173800,1231586495,10560,10560,10560,10560,0
+20250324,173700,1231586495,10560,10560,10560,10560,1330
+20250324,173600,1231586495,10560,10560,10560,10560,0
+20250324,173500,1231586495,10560,10560,10560,10560,0
+20250324,173400,1231586495,10560,10560,10560,10560,0
+20250324,173300,1231586495,10560,10560,10560,10560,0
+20250324,173200,1231586495,10560,10560,10560,10560,0
+20250324,173100,1231586495,10560,10560,10560,10560,0
+20250324,173000,1231586495,10560,10560,10560,10560,0
+20250324,172900,1231586495,10560,10560,10560,10560,0
+20250324,172800,1231586495,10560,10560,10560,10560,0
+20250324,172700,1231586495,10560,10560,10560,10560,0
+20250324,172600,1231586495,10560,10560,10560,10560,0
+20250324,172500,1231586495,10560,10560,10560,10560,0
+20250324,172400,1231586495,10560,10560,10560,10560,0
+20250324,172300,1231586495,10560,10560,10560,10560,0
+20250324,172200,1231586495,10560,10560,10560,10560,0
+20250324,172100,1231586495,10560,10560,10560,10560,0
+20250324,172000,1231586495,10560,10560,10560,10560,0
+20250324,171900,1231586495,10560,10560,10560,10560,0
+20250324,171800,1231586495,10560,10560,10560,10560,0
+20250324,171700,1231586495,10560,10560,10560,10560,0
+20250324,171600,1231586495,10560,10560,10560,10560,0
+20250324,171500,1231586495,10560,10560,10560,10560,0
+20250324,171400,1231586495,10560,10560,10560,10560,0
+20250324,171300,1231586495,10560,10560,10560,10560,0
+20250324,171200,1231586495,10560,10560,10560,10560,0
+20250324,171100,1231586495,10560,10560,10560,10560,0
+20250324,171000,1231586495,10560,10560,10560,10560,0
+20250324,170900,1231586495,10560,10560,10560,10560,0
+20250324,170800,1231586495,10560,10560,10560,10560,0
+20250324,170700,1231586495,10560,10560,10560,10560,1330
+20250324,170600,1231586495,10560,10560,10560,10560,0
+20250324,170500,1231586495,10560,10560,10560,10560,0
+20250324,170400,1231586495,10560,10560,10560,10560,0
+20250324,170300,1231586495,10560,10560,10560,10560,0
+20250324,170200,1231586495,10560,10560,10560,10560,0
+20250324,170100,1231586495,10560,10560,10560,10560,0
+20250324,170000,1231586495,10560,10560,10560,10560,0
+20250324,165900,1231586495,10560,10560,10560,10560,0
+20250324,165800,1231586495,10560,10560,10560,10560,0
+20250324,165700,1231586495,10560,10560,10560,10560,0
+20250324,165600,1231586495,10560,10560,10560,10560,0
+20250324,165500,1231586495,10560,10560,10560,10560,0
+20250324,165400,1231586495,10560,10560,10560,10560,0
+20250324,165300,1231586495,10560,10560,10560,10560,0
+20250324,165200,1231586495,10560,10560,10560,10560,0
+20250324,165100,1231586495,10560,10560,10560,10560,0
+20250324,165000,1231586495,10560,10560,10560,10560,0
+20250324,164900,1231586495,10560,10560,10560,10560,0
+20250324,164800,1231586495,10560,10560,10560,10560,0
+20250324,164700,1231586495,10560,10560,10560,10560,0
+20250324,164600,1231586495,10560,10560,10560,10560,0
+20250324,164500,1231586495,10560,10560,10560,10560,0
+20250324,164400,1231586495,10560,10560,10560,10560,0
+20250324,164300,1231586495,10560,10560,10560,10560,0
+20250324,164200,1231586495,10560,10560,10560,10560,0
+20250324,164100,1231586495,10560,10560,10560,10560,0
+20250324,164000,1231586495,10560,10560,10560,10560,0
+20250324,163900,1231586495,10560,10560,10560,10560,0
+20250324,163800,1231586495,10560,10560,10560,10560,0
+20250324,163700,1231586495,10560,10560,10560,10560,1330
+20250324,163600,1231586495,10560,10560,10560,10560,0
+20250324,163500,1231586495,10560,10560,10560,10560,0
+20250324,163400,1231586495,10560,10560,10560,10560,0
+20250324,163300,1231586495,10560,10560,10560,10560,0
+20250324,163200,1231586495,10560,10560,10560,10560,0
+20250324,163100,1231586495,10560,10560,10560,10560,0
+20250324,163000,1231586495,10560,10560,10560,10560,0
+20250324,162900,1231586495,10560,10560,10560,10560,0
+20250324,162800,1231586495,10560,10560,10560,10560,0
+20250324,162700,1231586495,10560,10560,10560,10560,0
+20250324,162600,1231586495,10560,10560,10560,10560,0
+20250324,162500,1231586495,10560,10560,10560,10560,0
+20250324,162400,1231586495,10560,10560,10560,10560,0
+20250324,162300,1231586495,10560,10560,10560,10560,0
+20250324,162200,1231586495,10560,10560,10560,10560,0
+20250324,162100,1231586495,10560,10560,10560,10560,0
+20250324,162000,1231586495,10560,10560,10560,10560,0
+20250324,161900,1231586495,10560,10560,10560,10560,0
+20250324,161800,1231586495,10560,10560,10560,10560,0
+20250324,161700,1231586495,10560,10560,10560,10560,0
+20250324,161600,1231586495,10560,10560,10560,10560,0
+20250324,161500,1231586495,10560,10560,10560,10560,0
+20250324,161400,1231586495,10560,10560,10560,10560,0
+20250324,161300,1231586495,10560,10560,10560,10560,0
+20250324,161200,1231586495,10560,10560,10560,10560,0
+20250324,161100,1231586495,10560,10560,10560,10560,0
+20250324,161000,1231586495,10560,10560,10560,10560,0
+20250324,160900,1231586495,10560,10560,10560,10560,0
+20250324,160800,1231586495,10560,10560,10560,10560,0
+20250324,160700,1231586495,10560,10560,10560,10560,1330
+20250324,160600,1231586495,10560,10560,10560,10560,0
+20250324,160500,1231586495,10560,10560,10560,10560,0
+20250324,160400,1231586495,10560,10560,10560,10560,0
+20250324,160300,1231586495,10560,10560,10560,10560,0
+20250324,160200,1231586495,10560,10560,10560,10560,0
+20250324,160100,1231586495,10560,10560,10560,10560,0
+20250324,160000,1231586495,10560,10560,10560,10560,0
+20250324,155900,1231586495,10560,10560,10560,10560,0
+20250324,155800,1231586495,10560,10560,10560,10560,0
+20250324,155700,1231586495,10560,10560,10560,10560,0
+20250324,155600,1231586495,10560,10560,10560,10560,0
+20250324,155500,1231586495,10560,10560,10560,10560,0
+20250324,155400,1231586495,10560,10560,10560,10560,0
+20250324,155300,1231586495,10560,10560,10560,10560,0
+20250324,155200,1231586495,10560,10560,10560,10560,0
+20250324,155100,1231586495,10560,10560,10560,10560,0
+20250324,155000,1231586495,10560,10560,10560,10560,0
+20250324,154900,1231586495,10560,10560,10560,10560,0
+20250324,154800,1231586495,10560,10560,10560,10560,0
+20250324,154700,1231586495,10560,10560,10560,10560,0
+20250324,154600,1231586495,10560,10560,10560,10560,0
+20250324,154500,1231586495,10560,10560,10560,10560,0
+20250324,154400,1231586495,10560,10560,10560,10560,0
+20250324,154300,1231586495,10560,10560,10560,10560,0
+20250324,154200,1231586495,10560,10560,10560,10560,0
+20250324,154100,1231586495,10560,10560,10560,10560,0
+20250324,154000,1231586495,10560,10560,10560,10560,0
+20250324,153900,1231586495,10560,10560,10560,10560,0
+20250324,153800,1231586495,10560,10560,10560,10560,0
+20250324,153700,1231586495,10560,10560,10560,10560,1330
+20250324,153600,1231586495,10560,10560,10560,10560,0
+20250324,153500,1231586495,10560,10560,10560,10560,0
+20250324,153400,1231586495,10560,10560,10560,10560,0
+20250324,153300,1231586495,10560,10560,10560,10560,0
+20250324,153200,1231586495,10560,10560,10560,10560,0
+20250324,153100,1231586495,10560,10560,10560,10560,0
+20250324,153000,1231586495,10560,10560,10560,10560,1330
+20250324,152900,1217541695,10560,10560,10560,10560,0
+20250324,152800,1217541695,10560,10560,10560,10560,0
+20250324,152700,1217541695,10560,10560,10560,10560,0
+20250324,152600,1217541695,10560,10560,10560,10560,0
+20250324,152500,1217541695,10560,10560,10560,10560,0
+20250324,152400,1217541695,10560,10560,10560,10560,0
+20250324,152300,1217541695,10560,10560,10560,10560,0
+20250324,152200,1217541695,10560,10560,10560,10560,0
+20250324,152100,1217541695,10560,10560,10560,10560,0
+20250324,152000,1217541695,10560,10560,10560,10560,0
+20250324,151900,1217541695,10560,10590,10590,10560,794
+20250324,151800,1209137075,10580,10580,10585,10570,1864
+20250324,151700,1189416545,10580,10580,10580,10580,13
+20250324,151600,1189279005,10580,10550,10580,10540,4926
+20250324,151500,1137286485,10540,10550,10550,10540,165
+20250324,151400,1135547365,10540,10540,10550,10540,416
+20250324,151300,1131162605,10540,10540,10550,10540,150
+20250324,151200,1129581585,10550,10550,10550,10550,11
+20250324,151100,1129465535,10550,10550,10550,10550,114
+20250324,151000,1128262835,10540,10540,10550,10540,428
+20250324,150900,1123748205,10540,10540,10540,10540,0
+20250324,150800,1123748205,10540,10540,10540,10540,4
+20250324,150700,1123706045,10540,10540,10540,10540,49
+20250324,150600,1123189585,10540,10540,10550,10540,68
+20250324,150500,1122472765,10550,10550,10550,10540,76
+20250324,150400,1121671495,10540,10540,10540,10540,48
+20250324,150300,1121165575,10550,10550,10550,10540,107
+20250324,150200,1120036825,10540,10540,10550,10530,493
+20250324,150100,1114842245,10540,10540,10540,10540,484
+20250324,150000,1109740885,10540,10550,10550,10540,823
+20250324,145900,1101063445,10550,10550,10550,10550,530
+20250324,145800,1095471945,10540,10550,10550,10540,100
+20250324,145700,1094417585,10540,10540,10540,10540,129
+20250324,145600,1093057925,10540,10540,10540,10530,24
+20250324,145500,1092804995,10540,10540,10540,10530,1134
+20250324,145400,1080853625,10540,10540,10540,10540,141
+20250324,145300,1079367485,10540,10540,10540,10540,48
+20250324,145200,1078861565,10540,10540,10540,10540,0
+20250324,145100,1078861565,10540,10540,10540,10540,81
+20250324,145000,1078007825,10550,10550,10550,10550,7
+20250324,144900,1077933975,10550,10540,10550,10540,147
+20250324,144800,1076384235,10540,10540,10540,10540,0
+20250324,144700,1076384235,10540,10540,10540,10540,83
+20250324,144600,1075509415,10550,10540,10550,10540,702
+20250324,144500,1068109685,10540,10530,10540,10530,179
+20250324,144400,1066223525,10530,10540,10540,10530,145
+20250324,144300,1064695955,10550,10550,10550,10550,4
+20250324,144200,1064653755,10550,10540,10550,10540,350
+20250324,144100,1060963855,10540,10550,10550,10540,5
+20250324,144000,1060911135,10550,10550,10550,10550,0
+20250324,143900,1060911135,10550,10540,10550,10540,1310
+20250324,143800,1047096325,10550,10545,10550,10545,23
+20250324,143700,1046853740,10545,10545,10545,10545,0
+20250324,143600,1046853740,10545,10540,10545,10540,224
+20250324,143500,1044492775,10540,10550,10550,10540,58
+20250324,143400,1043881445,10540,10550,10550,10540,634
+20250324,143300,1037199065,10540,10540,10540,10540,0
+20250324,143200,1037199065,10540,10540,10550,10540,171
+20250324,143100,1035396695,10540,10540,10540,10540,12
+20250324,143000,1035270215,10540,10540,10540,10540,115
+20250324,142900,1034058115,10540,10540,10540,10540,0
+20250324,142800,1034058115,10540,10540,10540,10540,0
+20250324,142700,1034058115,10540,10540,10540,10540,0
+20250324,142600,1034058115,10540,10540,10540,10540,405
+20250324,142500,1029789415,10550,10550,10550,10550,5
+20250324,142400,1029736665,10550,10550,10550,10550,203
+20250324,142300,1027595015,10550,10550,10550,10550,0
+20250324,142200,1027595015,10550,10550,10550,10550,0
+20250324,142100,1027595015,10550,10550,10550,10550,500
+20250324,142000,1022320015,10550,10550,10550,10550,0
+20250324,141900,1022320015,10550,10550,10550,10550,5
+20250324,141800,1022267265,10550,10560,10560,10550,53
+20250324,141700,1021708105,10560,10560,10560,10560,159
+20250324,141600,1020029065,10550,10550,10550,10550,50
+20250324,141500,1019501565,10550,10550,10550,10550,0
+20250324,141400,1019501565,10550,10550,10550,10550,51
+20250324,141300,1018963515,10550,10550,10550,10550,5
+20250324,141200,1018910765,10550,10550,10550,10550,16
+20250324,141100,1018741965,10550,10550,10550,10550,0
+20250324,141000,1018741965,10550,10550,10550,10550,61
+20250324,140900,1018098415,10550,10550,10550,10550,173
+20250324,140800,1016273265,10550,10540,10550,10540,121
+20250324,140700,1014997415,10540,10540,10540,10540,67
+20250324,140600,1014291235,10540,10540,10540,10540,504
+20250324,140500,1008979075,10540,10540,10540,10540,163
+20250324,140400,1007261055,10540,10540,10540,10540,0
+20250324,140300,1007261055,10540,10540,10540,10540,1
+20250324,140200,1007250515,10530,10540,10540,10530,242
+20250324,140100,1004700545,10540,10540,10540,10540,0
+20250324,140000,1004700545,10540,10530,10540,10530,2
+20250324,135900,1004679475,10540,10540,10540,10540,153
+20250324,135800,1003066855,10540,10540,10540,10540,73
+20250324,135700,1002297435,10540,10530,10540,10530,51
+20250324,135600,1001760395,10540,10530,10540,10530,315
+20250324,135500,998441645,10530,10530,10540,10530,88
+20250324,135400,997514995,10540,10540,10540,10540,0
+20250324,135300,997514995,10540,10540,10540,10540,0
+20250324,135200,997514995,10540,10540,10540,10540,0
+20250324,135100,997514995,10540,10540,10540,10530,1153
+20250324,135000,985362955,10540,10550,10550,10540,101
+20250324,134900,984298405,10540,10540,10540,10540,0
+20250324,134800,984298405,10540,10550,10550,10540,192
+20250324,134700,982273515,10550,10550,10550,10550,770
+20250324,134600,974150015,10550,10550,10550,10550,219
+20250324,134500,971839565,10550,10560,10560,10550,618
+20250324,134400,965319625,10560,10550,10560,10550,144
+20250324,134300,963800115,10560,10550,10560,10550,808
+20250324,134200,955275095,10550,10560,10560,10550,202
+20250324,134100,953143660,10555,10555,10555,10555,7
+20250324,134000,953069775,10550,10550,10550,10550,55
+20250324,133900,952489525,10560,10550,10560,10550,88
+20250324,133800,951561095,10550,10550,10550,10550,0
+20250324,133700,951561095,10550,10550,10560,10550,924
+20250324,133600,941811785,10560,10560,10560,10560,0
+20250324,133500,941811785,10560,10560,10560,10560,19
+20250324,133400,941611145,10560,10550,10560,10550,116
+20250324,133300,940387185,10560,10550,10560,10550,31
+20250324,133200,940059835,10560,10560,10560,10560,15
+20250324,133100,939901435,10560,10550,10560,10550,126
+20250324,133000,938571775,10550,10550,10550,10550,0
+20250324,132900,938571775,10550,10550,10550,10550,0
+20250324,132800,938571775,10550,10560,10560,10550,4
+20250324,132700,938529545,10560,10560,10560,10555,14
+20250324,132600,938381730,10560,10560,10560,10560,3
+20250324,132500,938350050,10560,10560,10560,10550,40
+20250324,132400,937927930,10550,10550,10550,10550,89
+20250324,132300,936988980,10560,10560,10560,10550,32
+20250324,132200,936651340,10560,10560,10560,10560,1
+20250324,132100,936640780,10560,10560,10560,10560,126
+20250324,132000,935310220,10550,10560,10560,10550,30
+20250324,131900,934993510,10550,10550,10550,10550,150
+20250324,131800,933411010,10560,10560,10560,10560,25
+20250324,131700,933147010,10550,10560,10560,10550,239
+20250324,131600,930625000,10550,10550,10550,10550,459
+20250324,131500,925782550,10560,10560,10560,10550,9
+20250324,131400,925687530,10560,10560,10560,10560,21
+20250324,131300,925465770,10560,10560,10560,10560,14
+20250324,131200,925317930,10560,10550,10560,10550,122
+20250324,131100,924030410,10550,10560,10560,10550,16
+20250324,131000,923861580,10550,10560,10560,10550,26
+20250324,130900,923587050,10560,10560,10560,10560,3
+20250324,130800,923555370,10560,10560,10560,10560,38
+20250324,130700,923154090,10550,10550,10550,10550,6
+20250324,130600,923090790,10560,10570,10570,10550,2059
+20250324,130500,901339760,10570,10570,10570,10570,142
+20250324,130400,899838820,10570,10570,10570,10570,3
+20250324,130300,899807110,10580,10580,10580,10570,47
+20250324,130200,899309920,10580,10580,10580,10580,0
+20250324,130100,899309920,10580,10580,10580,10580,0
+20250324,130000,899309920,10580,10580,10580,10570,46
+20250324,125900,898823280,10570,10570,10580,10570,407
+20250324,125800,894520840,10570,10580,10580,10570,455
+20250324,125700,889711100,10580,10580,10580,10580,4
+20250324,125600,889668780,10580,10580,10580,10580,47
+20250324,125500,889171520,10570,10580,10580,10570,65
+20250324,125400,888484450,10580,10580,10580,10570,71
+20250324,125300,887733440,10570,10575,10580,10570,114
+20250324,125200,886528075,10570,10575,10575,10570,608
+20250324,125100,880101385,10575,10580,10580,10575,3
+20250324,125000,880069650,10580,10580,10580,10580,47
+20250324,124900,879572390,10580,10570,10580,10570,212
+20250324,124800,877329470,10570,10580,10580,10570,42
+20250324,124700,876885140,10580,10580,10580,10580,0
+20250324,124600,876885140,10580,10575,10580,10575,41
+20250324,124500,876451365,10570,10570,10570,10570,48
+20250324,124400,875944005,10570,10570,10580,10570,42
+20250324,124300,875499675,10570,10570,10580,10570,121
+20250324,124200,874220625,10580,10580,10580,10580,49
+20250324,124100,873702205,10570,10570,10570,10570,1
+20250324,124000,873691635,10580,10580,10580,10580,65
+20250324,123900,873003935,10570,10580,10580,10570,50
+20250324,123800,872475185,10570,10580,10580,10570,92
+20250324,123700,871502215,10580,10590,10590,10580,302
+20250324,123600,868305225,10580,10580,10590,10580,272
+20250324,123500,865427285,10590,10590,10590,10590,25
+20250324,123400,865162535,10580,10580,10590,10580,154
+20250324,123300,863532585,10580,10570,10590,10570,389
+20250324,123200,859416425,10580,10580,10580,10580,41
+20250324,123100,858982645,10570,10580,10580,10570,19
+20250324,123000,858781785,10570,10580,10580,10570,139
+20250324,122900,857312195,10580,10580,10580,10580,0
+20250324,122800,857312195,10580,10580,10580,10580,83
+20250324,122700,856434055,10580,10590,10590,10580,357
+20250324,122600,852656955,10590,10590,10590,10590,35
+20250324,122500,852286305,10590,10590,10590,10580,80
+20250324,122400,851439135,10590,10580,10590,10580,124
+20250324,122300,850126585,10580,10580,10590,10580,157
+20250324,122200,848465295,10580,10590,10590,10580,63
+20250324,122100,847798135,10590,10580,10590,10580,211
+20250324,122000,845565005,10590,10590,10590,10580,105
+20250324,121900,844453635,10590,10590,10590,10580,277
+20250324,121800,841522205,10590,10580,10590,10580,49
+20250324,121700,841003395,10590,10580,10590,10580,90
+20250324,121600,840050985,10590,10590,10590,10580,73
+20250324,121500,839278215,10580,10580,10580,10580,7
+20250324,121400,839204155,10580,10580,10580,10580,40
+20250324,121300,838780955,10580,10580,10580,10580,90
+20250324,121200,837828755,10590,10590,10590,10590,37
+20250324,121100,837436925,10590,10570,10590,10570,146
+20250324,121000,835892945,10580,10580,10580,10570,117
+20250324,120900,834655665,10580,10580,10580,10580,0
+20250324,120800,834655665,10580,10580,10580,10580,52
+20250324,120700,834105505,10580,10580,10580,10580,999
+20250324,120600,823536085,10580,10580,10580,10580,27
+20250324,120500,823250425,10580,10580,10580,10580,896
+20250324,120400,813770745,10570,10540,10570,10530,9372
+20250324,120300,714937115,10540,10540,10540,10530,47
+20250324,120200,714441745,10540,10540,10540,10540,11
+20250324,120100,714325805,10530,10540,10540,10530,174
+20250324,120000,712492855,10530,10530,10530,10530,42
+20250324,115900,712050595,10530,10530,10530,10520,163
+20250324,115800,710334425,10530,10520,10530,10520,118
+20250324,115700,709092915,10540,10540,10540,10540,57
+20250324,115600,708492135,10540,10520,10540,10520,80
+20250324,115500,707650015,10530,10540,10540,10530,115
+20250324,115400,706438455,10540,10540,10540,10540,359
+20250324,115300,702654595,10550,10550,10550,10550,26
+20250324,115200,702380295,10540,10540,10550,10540,182
+20250324,115100,700460935,10550,10550,10550,10550,30
+20250324,115000,700144435,10540,10540,10550,10540,51
+20250324,114900,699606665,10550,10550,10550,10540,31
+20250324,114800,699279645,10540,10540,10540,10540,0
+20250324,114700,699279645,10540,10550,10550,10530,106
+20250324,114600,698162745,10530,10530,10530,10530,176
+20250324,114500,696309465,10540,10540,10550,10540,122
+20250324,114400,695022995,10550,10550,10550,10550,52
+20250324,114300,694474395,10540,10555,10555,10540,804
+20250324,114200,685991635,10560,10555,10560,10555,718
+20250324,114100,678412425,10560,10540,10560,10540,713
+20250324,114000,670890185,10540,10550,10550,10540,190
+20250324,113900,668886045,10550,10550,10550,10550,31
+20250324,113800,668558995,10550,10550,10550,10550,0
+20250324,113700,668558995,10550,10530,10550,10530,36
+20250324,113600,668179395,10550,10540,10550,10540,383
+20250324,113500,664142005,10550,10550,10550,10550,26
+20250324,113400,663867705,10550,10550,10550,10550,127
+20250324,113300,662527855,10540,10560,10560,10540,145
+20250324,113200,660997835,10560,10540,10560,10540,16
+20250324,113100,660829175,10560,10540,10560,10540,33
+20250324,113000,660480835,10540,10550,10560,10540,124
+20250324,112900,659172495,10560,10550,10560,10550,149
+20250324,112800,657600055,10540,10540,10540,10540,0
+20250324,112700,657600055,10540,10560,10560,10540,29
+20250324,112600,657293875,10560,10560,10560,10560,0
+20250324,112500,657293875,10560,10560,10560,10550,86
+20250324,112400,656386225,10560,10520,10560,10520,165
+20250324,112300,654649415,10520,10550,10570,10520,1094
+20250324,112200,643109865,10520,10520,10520,10520,100
+20250324,112100,642057865,10550,10520,10550,10520,118
+20250324,112000,640815255,10570,10540,10570,10540,262
+20250324,111900,638051075,10570,10540,10570,10530,3622
+20250324,111800,599860205,10560,10560,10560,10560,52
+20250324,111700,599311085,10560,10560,10560,10560,68
+20250324,111600,598593005,10560,10560,10560,10560,5
+20250324,111500,598540205,10560,10540,10560,10540,315
+20250324,111400,595217465,10540,10540,10540,10540,6
+20250324,111300,595154225,10540,10540,10540,10520,58
+20250324,111200,594543105,10540,10520,10540,10520,44
+20250324,111100,594080025,10520,10520,10520,10510,106
+20250324,111000,592964925,10510,10520,10520,10510,157
+20250324,110900,591313305,10520,10520,10520,10510,45
+20250324,110800,590840005,10520,10520,10520,10520,38
+20250324,110700,590440245,10520,10540,10540,10520,294
+20250324,110600,587346015,10530,10540,10540,10530,91
+20250324,110500,586387325,10540,10540,10540,10540,48
+20250324,110400,585881405,10530,10560,10560,10530,398
+20250324,110300,581685505,10560,10560,10560,10560,2
+20250324,110200,581664385,10560,10560,10560,10560,27
+20250324,110100,581379265,10550,10550,10550,10550,49
+20250324,110000,580862315,10560,10560,10560,10560,28
+20250324,105900,580566635,10560,10550,10560,10550,109
+20250324,105800,579416285,10550,10550,10550,10550,62
+20250324,105700,578762185,10550,10550,10550,10550,6
+20250324,105600,578698885,10550,10550,10550,10550,26
+20250324,105500,578424585,10550,10540,10550,10540,208
+20250324,105400,576231755,10570,10555,10570,10555,28
+20250324,105300,575935820,10560,10550,10560,10540,432
+20250324,105200,571380550,10550,10550,10580,10550,62
+20250324,105100,570725470,10580,10580,10580,10560,330
+20250324,105000,567238140,10580,10580,10580,10580,26
+20250324,104900,566963060,10580,10570,10580,10570,20
+20250324,104800,566751560,10570,10580,10580,10570,270
+20250324,104700,563894995,10570,10580,10580,10570,170
+20250324,104600,562096695,10580,10570,10590,10570,328
+20250324,104500,558628735,10570,10570,10570,10570,13
+20250324,104400,558491325,10570,10570,10570,10570,90
+20250324,104300,557540025,10560,10540,10560,10540,5284
+20250324,104200,501783995,10530,10520,10530,10520,1008
+20250324,104100,491175685,10520,10520,10520,10520,24
+20250324,104000,490923205,10520,10520,10520,10510,167
+20250324,103900,489166405,10510,10520,10520,10510,77
+20250324,103800,488356445,10520,10510,10520,10510,523
+20250324,103700,482859285,10510,10520,10520,10510,1023
+20250324,103600,472107320,10520,10520,10520,10520,54
+20250324,103500,471539240,10520,10520,10520,10510,126
+20250324,103400,470214560,10520,10510,10520,10510,196
+20250324,103300,468153620,10520,10520,10520,10520,0
+20250324,103200,468153620,10520,10510,10520,10510,429
+20250324,103100,463641250,10520,10520,10520,10510,258
+20250324,103000,460927250,10520,10520,10520,10510,279
+20250324,102900,457993170,10520,10510,10520,10510,8
+20250324,102800,457909020,10520,10520,10520,10520,59
+20250324,102700,457288340,10520,10520,10520,10520,19
+20250324,102600,457088460,10520,10520,10520,10510,65
+20250324,102500,456404810,10520,10520,10520,10520,27
+20250324,102400,456120770,10520,10510,10520,10510,57
+20250324,102300,455521140,10520,10520,10520,10520,82
+20250324,102200,454658500,10520,10510,10520,10510,47
+20250324,102100,454164080,10510,10520,10520,10510,85
+20250324,102000,453270700,10520,10510,10520,10500,125
+20250324,101900,451956830,10500,10510,10510,10500,101
+20250324,101800,450896320,10500,10510,10510,10500,1130
+20250324,101700,439031130,10510,10520,10520,10500,494
+20250324,101600,433841690,10520,10500,10520,10500,78
+20250324,101500,433021660,10520,10520,10520,10520,30
+20250324,101400,432706060,10520,10510,10520,10510,73
+20250324,101300,431938400,10500,10520,10520,10490,528
+20250324,101200,426393220,10520,10520,10520,10510,749
+20250324,101100,418521190,10520,10520,10520,10520,48
+20250324,101000,418016230,10520,10520,10520,10520,52
+20250324,100900,417469190,10520,10520,10520,10520,46
+20250324,100800,416985270,10520,10520,10520,10520,17
+20250324,100700,416806430,10510,10510,10510,10510,78
+20250324,100600,415986650,10510,10510,10510,10510,64
+20250324,100500,415314010,10500,10520,10520,10500,269
+20250324,100400,412485450,10520,10510,10520,10510,506
+20250324,100300,407167270,10530,10540,10540,10520,884
+20250324,100200,397860980,10540,10540,10540,10540,1
+20250324,100100,397850440,10540,10540,10550,10530,262
+20250324,100000,395088800,10550,10550,10550,10540,52
+20250324,095900,394540500,10550,10540,10550,10540,78
+20250324,095800,393718100,10550,10540,10550,10540,300
+20250324,095700,390555670,10550,10550,10550,10550,26
+20250324,095600,390281370,10550,10540,10550,10540,39
+20250324,095500,389870130,10540,10550,10550,10540,81
+20250324,095400,389016130,10550,10540,10550,10540,830
+20250324,095300,380267440,10540,10540,10540,10540,41
+20250324,095200,379835300,10540,10540,10540,10540,1
+20250324,095100,379824760,10530,10530,10530,10530,42
+20250324,095000,379382500,10520,10520,10520,10520,31
+20250324,094900,379056380,10520,10520,10520,10510,261
+20250324,094800,376312730,10520,10510,10520,10510,39
+20250324,094700,375902730,10520,10520,10520,10520,87
+20250324,094600,374987490,10520,10520,10520,10510,290
+20250324,094500,371936700,10530,10530,10540,10530,221
+20250324,094400,369609200,10540,10540,10540,10540,5
+20250324,094300,369556500,10540,10540,10540,10540,187
+20250324,094200,367585520,10540,10550,10550,10530,662
+20250324,094100,360603270,10550,10530,10550,10510,209
+20250324,094000,358401440,10550,10540,10550,10530,89
+20250324,093900,357463760,10530,10540,10540,10530,65
+20250324,093800,356778920,10540,10530,10540,10530,2
+20250324,093700,356757850,10540,10550,10550,10500,10080
+20250324,093600,250855330,10550,10560,10560,10550,133
+20250324,093500,249452170,10550,10560,10560,10550,94
+20250324,093400,248460130,10550,10560,10560,10550,109
+20250324,093300,247309590,10560,10550,10560,10550,151
+20250324,093200,245716135,10550,10540,10560,10540,409
+20250324,093100,241403745,10540,10530,10540,10530,409
+20250324,093000,237095645,10540,10540,10540,10540,18
+20250324,092900,236905925,10540,10540,10540,10540,30
+20250324,092800,236589725,10540,10540,10540,10540,24
+20250324,092700,236336765,10530,10550,10550,10530,215
+20250324,092600,234072135,10540,10560,10560,10540,1066
+20250324,092500,222834285,10560,10560,10560,10560,64
+20250324,092400,222158445,10550,10550,10550,10550,400
+20250324,092300,217938445,10560,10550,10560,10540,1654
+20250324,092200,200491825,10540,10550,10550,10540,72
+20250324,092100,199732935,10550,10550,10550,10550,487
+20250324,092000,194595085,10540,10540,10550,10540,153
+20250324,091900,192982455,10550,10550,10560,10550,225
+20250324,091800,190608445,10570,10560,10570,10560,188
+20250324,091700,188621915,10570,10575,10575,10540,383
+20250324,091600,184573720,10570,10570,10580,10570,11
+20250324,091500,184457440,10580,10570,10590,10490,1178
+20250324,091400,172047930,10570,10600,10600,10570,180
+20250324,091300,170143820,10600,10570,10600,10570,964
+20250324,091200,159935530,10570,10550,10570,10550,226
+20250324,091100,157547340,10550,10500,10550,10500,5062
+20250324,091000,104262860,10500,10490,10500,10490,285
+20250324,090900,101271860,10500,10510,10520,10500,1278
+20250324,090800,87850600,10520,10530,10530,10520,201
+20250324,090700,85736000,10530,10540,10540,10530,345
+20250324,090600,82103130,10530,10530,10540,10530,155
+20250324,090500,80470960,10520,10520,10520,10500,719
+20250324,090400,72910800,10500,10500,10520,10490,191
+20250324,090300,70905100,10490,10480,10490,10480,161
+20250324,090200,69216820,10480,10500,10540,10470,1416
+20250324,090100,54354340,10500,10560,10560,10490,2531
+20250324,090000,27755960,10570,10610,10620,10570,2617

020560/min/candle-20250325.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190600,1301121435,10340,10340,10340,10340,2515
+20250325,190500,1301121435,10340,10340,10340,10340,0
+20250325,190400,1301121435,10340,10340,10340,10340,0
+20250325,190300,1301121435,10340,10340,10340,10340,0
+20250325,190200,1301121435,10340,10340,10340,10340,0
+20250325,190100,1301121435,10340,10340,10340,10340,0
+20250325,190000,1301121435,10340,10340,10340,10340,0
+20250325,185900,1301121435,10340,10340,10340,10340,0
+20250325,185800,1301121435,10340,10340,10340,10340,0
+20250325,185700,1301121435,10340,10340,10340,10340,0
+20250325,185600,1301121435,10340,10340,10340,10340,0
+20250325,185500,1301121435,10340,10340,10340,10340,0
+20250325,185400,1301121435,10340,10340,10340,10340,0
+20250325,185300,1301121435,10340,10340,10340,10340,0
+20250325,185200,1301121435,10340,10340,10340,10340,0
+20250325,185100,1301121435,10340,10340,10340,10340,0
+20250325,185000,1301121435,10340,10340,10340,10340,0
+20250325,184900,1301121435,10340,10340,10340,10340,0
+20250325,184800,1301121435,10340,10340,10340,10340,0
+20250325,184700,1301121435,10340,10340,10340,10340,0
+20250325,184600,1301121435,10340,10340,10340,10340,0
+20250325,184500,1301121435,10340,10340,10340,10340,0
+20250325,184400,1301121435,10340,10340,10340,10340,0
+20250325,184300,1301121435,10340,10340,10340,10340,0
+20250325,184200,1301121435,10340,10340,10340,10340,0
+20250325,184100,1301121435,10340,10340,10340,10340,0
+20250325,184000,1301121435,10340,10340,10340,10340,0
+20250325,183900,1301121435,10340,10340,10340,10340,0
+20250325,183800,1301121435,10340,10340,10340,10340,0
+20250325,183700,1301121435,10340,10340,10340,10340,0
+20250325,183600,1301121435,10340,10340,10340,10340,2515
+20250325,183500,1301121435,10340,10340,10340,10340,0
+20250325,183400,1301121435,10340,10340,10340,10340,0
+20250325,183300,1301121435,10340,10340,10340,10340,0
+20250325,183200,1301121435,10340,10340,10340,10340,0
+20250325,183100,1301121435,10340,10340,10340,10340,0
+20250325,183000,1301121435,10340,10340,10340,10340,0
+20250325,182900,1301121435,10340,10340,10340,10340,0
+20250325,182800,1301121435,10340,10340,10340,10340,0
+20250325,182700,1301121435,10340,10340,10340,10340,0
+20250325,182600,1301121435,10340,10340,10340,10340,0
+20250325,182500,1301121435,10340,10340,10340,10340,0
+20250325,182400,1301121435,10340,10340,10340,10340,0
+20250325,182300,1301121435,10340,10340,10340,10340,0
+20250325,182200,1301121435,10340,10340,10340,10340,0
+20250325,182100,1301121435,10340,10340,10340,10340,0
+20250325,182000,1301121435,10340,10340,10340,10340,0
+20250325,181900,1301121435,10340,10340,10340,10340,0
+20250325,181800,1301121435,10340,10340,10340,10340,0
+20250325,181700,1301121435,10340,10340,10340,10340,0
+20250325,181600,1301121435,10340,10340,10340,10340,0
+20250325,181500,1301121435,10340,10340,10340,10340,0
+20250325,181400,1301121435,10340,10340,10340,10340,0
+20250325,181300,1301121435,10340,10340,10340,10340,0
+20250325,181200,1301121435,10340,10340,10340,10340,0
+20250325,181100,1301121435,10340,10340,10340,10340,0
+20250325,181000,1301121435,10340,10340,10340,10340,0
+20250325,180900,1301121435,10340,10340,10340,10340,0
+20250325,180800,1301121435,10340,10340,10340,10340,0
+20250325,180700,1301121435,10340,10340,10340,10340,0
+20250325,180600,1301121435,10340,10340,10340,10340,2515
+20250325,180500,1301121435,10340,10340,10340,10340,0
+20250325,180400,1301121435,10340,10340,10340,10340,0
+20250325,180300,1301121435,10340,10340,10340,10340,0
+20250325,180200,1301121435,10340,10340,10340,10340,0
+20250325,180100,1301121435,10340,10340,10340,10340,0
+20250325,180000,1301121435,10340,10340,10340,10340,0
+20250325,175900,1301121435,10340,10340,10340,10340,0
+20250325,175800,1301121435,10340,10340,10340,10340,0
+20250325,175700,1301121435,10340,10340,10340,10340,0
+20250325,175600,1301121435,10340,10340,10340,10340,0
+20250325,175500,1301121435,10340,10340,10340,10340,0
+20250325,175400,1301121435,10340,10340,10340,10340,0
+20250325,175300,1301121435,10340,10340,10340,10340,0
+20250325,175200,1301121435,10340,10340,10340,10340,0
+20250325,175100,1301121435,10340,10340,10340,10340,0
+20250325,175000,1301121435,10340,10340,10340,10340,0
+20250325,174900,1301121435,10340,10340,10340,10340,0
+20250325,174800,1301121435,10340,10340,10340,10340,0
+20250325,174700,1301121435,10340,10340,10340,10340,0
+20250325,174600,1301121435,10340,10340,10340,10340,0
+20250325,174500,1301121435,10340,10340,10340,10340,0
+20250325,174400,1301121435,10340,10340,10340,10340,0
+20250325,174300,1301121435,10340,10340,10340,10340,0
+20250325,174200,1301121435,10340,10340,10340,10340,0
+20250325,174100,1301121435,10340,10340,10340,10340,0
+20250325,174000,1301121435,10340,10340,10340,10340,0
+20250325,173900,1301121435,10340,10340,10340,10340,0
+20250325,173800,1301121435,10340,10340,10340,10340,0
+20250325,173700,1301121435,10340,10340,10340,10340,0
+20250325,173600,1301121435,10340,10340,10340,10340,2515
+20250325,173500,1301121435,10340,10340,10340,10340,0
+20250325,173400,1301121435,10340,10340,10340,10340,0
+20250325,173300,1301121435,10340,10340,10340,10340,0
+20250325,173200,1301121435,10340,10340,10340,10340,0
+20250325,173100,1301121435,10340,10340,10340,10340,0
+20250325,173000,1301121435,10340,10340,10340,10340,0
+20250325,172900,1301121435,10340,10340,10340,10340,0
+20250325,172800,1301121435,10340,10340,10340,10340,0
+20250325,172700,1301121435,10340,10340,10340,10340,0
+20250325,172600,1301121435,10340,10340,10340,10340,0
+20250325,172500,1301121435,10340,10340,10340,10340,0
+20250325,172400,1301121435,10340,10340,10340,10340,0
+20250325,172300,1301121435,10340,10340,10340,10340,0
+20250325,172200,1301121435,10340,10340,10340,10340,0
+20250325,172100,1301121435,10340,10340,10340,10340,0
+20250325,172000,1301121435,10340,10340,10340,10340,0
+20250325,171900,1301121435,10340,10340,10340,10340,0
+20250325,171800,1301121435,10340,10340,10340,10340,0
+20250325,171700,1301121435,10340,10340,10340,10340,0
+20250325,171600,1301121435,10340,10340,10340,10340,0
+20250325,171500,1301121435,10340,10340,10340,10340,0
+20250325,171400,1301121435,10340,10340,10340,10340,0
+20250325,171300,1301121435,10340,10340,10340,10340,0
+20250325,171200,1301121435,10340,10340,10340,10340,0
+20250325,171100,1301121435,10340,10340,10340,10340,0
+20250325,171000,1301121435,10340,10340,10340,10340,0
+20250325,170900,1301121435,10340,10340,10340,10340,0
+20250325,170800,1301121435,10340,10340,10340,10340,0
+20250325,170700,1301121435,10340,10340,10340,10340,0
+20250325,170600,1301121435,10340,10340,10340,10340,2515
+20250325,170500,1301121435,10340,10340,10340,10340,0
+20250325,170400,1301121435,10340,10340,10340,10340,0
+20250325,170300,1301121435,10340,10340,10340,10340,0
+20250325,170200,1301121435,10340,10340,10340,10340,0
+20250325,170100,1301121435,10340,10340,10340,10340,0
+20250325,170000,1301121435,10340,10340,10340,10340,0
+20250325,165900,1301121435,10340,10340,10340,10340,0
+20250325,165800,1301121435,10340,10340,10340,10340,0
+20250325,165700,1301121435,10340,10340,10340,10340,0
+20250325,165600,1301121435,10340,10340,10340,10340,0
+20250325,165500,1301121435,10340,10340,10340,10340,0
+20250325,165400,1301121435,10340,10340,10340,10340,0
+20250325,165300,1301121435,10340,10340,10340,10340,0
+20250325,165200,1301121435,10340,10340,10340,10340,0
+20250325,165100,1301121435,10340,10340,10340,10340,0
+20250325,165000,1301121435,10340,10340,10340,10340,0
+20250325,164900,1301121435,10340,10340,10340,10340,0
+20250325,164800,1301121435,10340,10340,10340,10340,0
+20250325,164700,1301121435,10340,10340,10340,10340,0
+20250325,164600,1301121435,10340,10340,10340,10340,0
+20250325,164500,1301121435,10340,10340,10340,10340,0
+20250325,164400,1301121435,10340,10340,10340,10340,0
+20250325,164300,1301121435,10340,10340,10340,10340,0
+20250325,164200,1301121435,10340,10340,10340,10340,0
+20250325,164100,1301121435,10340,10340,10340,10340,0
+20250325,164000,1301121435,10340,10340,10340,10340,0
+20250325,163900,1301121435,10340,10340,10340,10340,0
+20250325,163800,1301121435,10340,10340,10340,10340,0
+20250325,163700,1301121435,10340,10340,10340,10340,0
+20250325,163600,1301121435,10340,10340,10340,10340,2515
+20250325,163500,1301121435,10340,10340,10340,10340,0
+20250325,163400,1301121435,10340,10340,10340,10340,0
+20250325,163300,1301121435,10340,10340,10340,10340,0
+20250325,163200,1301121435,10340,10340,10340,10340,0
+20250325,163100,1301121435,10340,10340,10340,10340,0
+20250325,163000,1301121435,10340,10340,10340,10340,0
+20250325,162900,1301121435,10340,10340,10340,10340,0
+20250325,162800,1301121435,10340,10340,10340,10340,0
+20250325,162700,1301121435,10340,10340,10340,10340,0
+20250325,162600,1301121435,10340,10340,10340,10340,0
+20250325,162500,1301121435,10340,10340,10340,10340,0
+20250325,162400,1301121435,10340,10340,10340,10340,0
+20250325,162300,1301121435,10340,10340,10340,10340,0
+20250325,162200,1301121435,10340,10340,10340,10340,0
+20250325,162100,1301121435,10340,10340,10340,10340,0
+20250325,162000,1301121435,10340,10340,10340,10340,0
+20250325,161900,1301121435,10340,10340,10340,10340,0
+20250325,161800,1301121435,10340,10340,10340,10340,0
+20250325,161700,1301121435,10340,10340,10340,10340,0
+20250325,161600,1301121435,10340,10340,10340,10340,0
+20250325,161500,1301121435,10340,10340,10340,10340,0
+20250325,161400,1301121435,10340,10340,10340,10340,0
+20250325,161300,1301121435,10340,10340,10340,10340,0
+20250325,161200,1301121435,10340,10340,10340,10340,0
+20250325,161100,1301121435,10340,10340,10340,10340,0
+20250325,161000,1301121435,10340,10340,10340,10340,0
+20250325,160900,1301121435,10340,10340,10340,10340,0
+20250325,160800,1301121435,10340,10340,10340,10340,0
+20250325,160700,1301121435,10340,10340,10340,10340,0
+20250325,160600,1301121435,10340,10340,10340,10340,2515
+20250325,160500,1301121435,10340,10340,10340,10340,0
+20250325,160400,1301121435,10340,10340,10340,10340,0
+20250325,160300,1301121435,10340,10340,10340,10340,0
+20250325,160200,1301121435,10340,10340,10340,10340,0
+20250325,160100,1301121435,10340,10340,10340,10340,0
+20250325,160000,1301121435,10340,10340,10340,10340,0
+20250325,155900,1301121435,10340,10340,10340,10340,0
+20250325,155800,1301121435,10340,10340,10340,10340,0
+20250325,155700,1301121435,10340,10340,10340,10340,0
+20250325,155600,1301121435,10340,10340,10340,10340,0
+20250325,155500,1301121435,10340,10340,10340,10340,0
+20250325,155400,1301121435,10340,10340,10340,10340,0
+20250325,155300,1301121435,10340,10340,10340,10340,0
+20250325,155200,1301121435,10340,10340,10340,10340,0
+20250325,155100,1301121435,10340,10340,10340,10340,0
+20250325,155000,1301121435,10340,10340,10340,10340,0
+20250325,154900,1301121435,10340,10340,10340,10340,0
+20250325,154800,1301121435,10340,10340,10340,10340,0
+20250325,154700,1301121435,10340,10340,10340,10340,0
+20250325,154600,1301121435,10340,10340,10340,10340,0
+20250325,154500,1301121435,10340,10340,10340,10340,0
+20250325,154400,1301121435,10340,10340,10340,10340,0
+20250325,154300,1301121435,10340,10340,10340,10340,0
+20250325,154200,1301121435,10340,10340,10340,10340,0
+20250325,154100,1301121435,10340,10340,10340,10340,0
+20250325,154000,1301121435,10340,10340,10340,10340,0
+20250325,153900,1301121435,10340,10340,10340,10340,0
+20250325,153800,1301121435,10340,10340,10340,10340,0
+20250325,153700,1301121435,10340,10340,10340,10340,0
+20250325,153600,1301121435,10340,10340,10340,10340,2515
+20250325,153500,1301121435,10340,10340,10340,10340,0
+20250325,153400,1301121435,10340,10340,10340,10340,0
+20250325,153300,1301121435,10340,10340,10340,10340,0
+20250325,153200,1301121435,10340,10340,10340,10340,0
+20250325,153100,1301121435,10340,10340,10340,10340,0
+20250325,153000,1301121435,10340,10340,10340,10340,2515
+20250325,152900,1275116335,10340,10340,10340,10340,0
+20250325,152800,1275116335,10340,10340,10340,10340,0
+20250325,152700,1275116335,10340,10340,10340,10340,0
+20250325,152600,1275116335,10340,10340,10340,10340,0
+20250325,152500,1275116335,10340,10340,10340,10340,0
+20250325,152400,1275116335,10340,10340,10340,10340,0
+20250325,152300,1275116335,10340,10340,10340,10340,0
+20250325,152200,1275116335,10340,10340,10340,10340,0
+20250325,152100,1275116335,10340,10340,10340,10340,0
+20250325,152000,1275116335,10340,10340,10340,10340,0
+20250325,151900,1275116335,10340,10350,10350,10330,2485
+20250325,151800,1249417405,10360,10360,10360,10350,551
+20250325,151700,1243714045,10360,10360,10360,10360,105
+20250325,151600,1242626245,10360,10360,10370,10350,59
+20250325,151500,1242015065,10350,10380,10380,10350,582
+20250325,151400,1235985515,10370,10360,10380,10360,53
+20250325,151300,1235436265,10390,10390,10390,10390,14
+20250325,151200,1235290805,10390,10370,10400,10360,455
+20250325,151100,1230562005,10370,10360,10370,10360,24
+20250325,151000,1230313185,10360,10370,10370,10360,45
+20250325,150900,1229846775,10360,10370,10370,10350,92
+20250325,150800,1228893680,10370,10370,10390,10350,744
+20250325,150700,1221189810,10360,10360,10370,10360,327
+20250325,150600,1217801940,10370,10380,10390,10360,90
+20250325,150500,1216868210,10380,10390,10390,10380,39
+20250325,150400,1216463140,10390,10370,10390,10370,38
+20250325,150300,1216068600,10380,10390,10400,10380,41
+20250325,150200,1215642610,10380,10410,10410,10370,28
+20250325,150100,1215351600,10410,10420,10420,10400,64
+20250325,150000,1214685470,10420,10400,10420,10370,100
+20250325,145900,1213644710,10360,10360,10360,10360,22
+20250325,145800,1213416790,10360,10370,10370,10360,118
+20250325,145700,1212193630,10360,10370,10370,10360,408
+20250325,145600,1207966650,10370,10370,10370,10360,406
+20250325,145500,1203760160,10360,10380,10380,10360,308
+20250325,145400,1200566910,10360,10370,10380,10360,3297
+20250325,145300,1166377890,10370,10400,10400,10370,155
+20250325,145200,1164766440,10410,10410,10420,10370,1073
+20250325,145100,1153619010,10410,10390,10410,10390,292
+20250325,145000,1150581470,10380,10390,10390,10370,45
+20250325,144900,1150114360,10390,10370,10390,10370,223
+20250325,144800,1147799500,10380,10370,10380,10370,307
+20250325,144700,1144615530,10370,10370,10370,10370,181
+20250325,144600,1142738560,10380,10390,10390,10370,236
+20250325,144500,1140289390,10400,10400,10400,10390,222
+20250325,144400,1137982260,10390,10390,10410,10390,338
+20250325,144300,1134466620,10380,10390,10390,10370,191
+20250325,144200,1132484330,10390,10370,10390,10370,489
+20250325,144100,1127410410,10370,10360,10370,10360,421
+20250325,144000,1123048610,10360,10350,10360,10350,214
+20250325,143900,1120832130,10350,10370,10370,10350,667
+20250325,143800,1113922160,10370,10370,10370,10370,83
+20250325,143700,1113061450,10380,10360,10380,10360,343
+20250325,143600,1109507780,10370,10370,10370,10360,80
+20250325,143500,1108678750,10360,10360,10380,10360,224
+20250325,143400,1106356340,10370,10360,10370,10360,466
+20250325,143300,1101528530,10370,10370,10370,10360,172
+20250325,143200,1099746230,10380,10380,10380,10360,174
+20250325,143100,1097943230,10370,10390,10390,10360,98
+20250325,143000,1096927100,10390,10430,10440,10380,764
+20250325,142900,1088960690,10430,10370,10430,10360,7004
+20250325,142800,1016287510,10370,10380,10380,10370,168
+20250325,142700,1014545070,10380,10380,10380,10380,858
+20250325,142600,1005639030,10390,10420,10420,10390,218
+20250325,142500,1003371390,10380,10410,10410,10380,743
+20250325,142400,995641620,10410,10390,10420,10390,737
+20250325,142300,987978630,10390,10380,10390,10380,118
+20250325,142200,986753770,10380,10390,10390,10380,102
+20250325,142100,985694990,10390,10380,10390,10380,47
+20250325,142000,985207120,10380,10380,10380,10380,0
+20250325,141900,985207120,10380,10380,10380,10380,759
+20250325,141800,977328700,10380,10380,10380,10380,302
+20250325,141700,974193940,10380,10380,10390,10380,63
+20250325,141600,973539800,10390,10380,10390,10380,7
+20250325,141500,973467130,10390,10390,10390,10390,0
+20250325,141400,973467130,10390,10380,10390,10380,87
+20250325,141300,972563270,10380,10390,10390,10380,24
+20250325,141200,972314060,10380,10380,10380,10380,199
+20250325,141100,970248440,10380,10380,10380,10380,57
+20250325,141000,969656780,10380,10380,10380,10380,0
+20250325,140900,969656780,10380,10380,10380,10380,115
+20250325,140800,968463080,10390,10390,10390,10390,5
+20250325,140700,968411130,10390,10390,10390,10390,1010
+20250325,140600,957917230,10400,10400,10400,10400,42
+20250325,140500,957480430,10400,10410,10410,10400,122
+20250325,140400,956210650,10420,10410,10420,10410,307
+20250325,140300,953012920,10420,10400,10420,10400,650
+20250325,140200,946249120,10400,10400,10400,10400,1
+20250325,140100,946238720,10410,10410,10410,10410,21
+20250325,140000,946020110,10400,10410,10410,10400,20
+20250325,135900,945811920,10400,10400,10400,10400,7
+20250325,135800,945739120,10410,10410,10410,10410,0
+20250325,135700,945739120,10410,10410,10410,10410,116
+20250325,135600,944531560,10410,10410,10410,10410,0
+20250325,135500,944531560,10410,10420,10420,10410,111
+20250325,135400,943375050,10420,10420,10420,10420,0
+20250325,135300,943375050,10420,10420,10430,10420,130
+20250325,135200,942020420,10420,10400,10430,10400,1087
+20250325,135100,930705240,10400,10400,10400,10400,39
+20250325,135000,930299640,10400,10390,10400,10390,5
+20250325,134900,930247680,10400,10400,10400,10400,51
+20250325,134800,929717280,10390,10400,10400,10390,150
+20250325,134700,928158670,10400,10390,10400,10390,133
+20250325,134600,926775900,10380,10390,10390,10380,209
+20250325,134500,924606190,10390,10390,10390,10380,515
+20250325,134400,919256420,10390,10390,10390,10390,100
+20250325,134300,918217420,10390,10390,10390,10390,6
+20250325,134200,918155080,10390,10390,10390,10390,100
+20250325,134100,917116080,10390,10390,10390,10390,28
+20250325,134000,916825160,10390,10400,10400,10390,22
+20250325,133900,916596380,10400,10400,10400,10400,0
+20250325,133800,916596380,10400,10400,10400,10400,0
+20250325,133700,916596380,10400,10400,10400,10400,0
+20250325,133600,916596380,10400,10400,10400,10400,0
+20250325,133500,916596380,10400,10400,10400,10400,0
+20250325,133400,916596380,10400,10400,10400,10400,0
+20250325,133300,916596380,10400,10390,10400,10390,14
+20250325,133200,916450840,10400,10400,10400,10400,0
+20250325,133100,916450840,10400,10400,10410,10400,101
+20250325,133000,915400290,10400,10400,10400,10400,0
+20250325,132900,915400290,10400,10400,10400,10400,45
+20250325,132800,914932290,10400,10400,10400,10400,223
+20250325,132700,912613090,10410,10410,10410,10410,20
+20250325,132600,912404890,10410,10410,10410,10410,784
+20250325,132500,904243450,10410,10410,10410,10410,0
+20250325,132400,904243450,10410,10410,10410,10410,45
+20250325,132300,903775000,10380,10410,10410,10380,1226
+20250325,132200,891036570,10410,10420,10420,10410,8
+20250325,132100,890953280,10410,10410,10420,10410,113
+20250325,132000,889776940,10420,10420,10420,10420,30
+20250325,131900,889464340,10420,10410,10420,10410,5
+20250325,131800,889412280,10420,10410,10420,10410,26
+20250325,131700,889141610,10420,10410,10420,10410,265
+20250325,131600,886381940,10410,10400,10410,10400,66
+20250325,131500,885695400,10410,10400,10410,10400,1075
+20250325,131400,874515370,10400,10390,10400,10390,26
+20250325,131300,874245220,10400,10400,10400,10400,388
+20250325,131200,870210020,10400,10400,10400,10390,31
+20250325,131100,869887910,10390,10390,10390,10390,0
+20250325,131000,869887910,10390,10390,10400,10390,1244
+20250325,130900,856962715,10390,10390,10390,10380,31
+20250325,130800,856640875,10390,10390,10390,10390,74
+20250325,130700,855872015,10380,10380,10390,10380,148
+20250325,130600,854335755,10390,10390,10390,10390,1
+20250325,130500,854325365,10380,10390,10390,10380,47
+20250325,130400,853837495,10390,10380,10390,10380,48
+20250325,130300,853339245,10380,10380,10380,10380,0
+20250325,130200,853339245,10380,10385,10385,10380,46
+20250325,130100,852861665,10390,10390,10390,10390,10
+20250325,130000,852757765,10380,10390,10390,10380,62
+20250325,125900,852114055,10390,10390,10390,10390,112
+20250325,125800,850950375,10390,10400,10400,10390,65
+20250325,125700,850274835,10390,10390,10390,10390,46
+20250325,125600,849796895,10390,10400,10400,10390,116
+20250325,125500,848590970,10400,10400,10400,10390,583
+20250325,125400,842533290,10400,10400,10400,10400,15
+20250325,125300,842377290,10400,10410,10410,10400,2
+20250325,125200,842356480,10400,10370,10410,10370,5978
+20250325,125100,780295910,10370,10380,10380,10370,157
+20250325,125000,778666585,10375,10375,10375,10375,0
+20250325,124900,778666585,10375,10375,10375,10375,0
+20250325,124800,778666585,10375,10375,10375,10375,1
+20250325,124700,778656210,10370,10370,10370,10370,0
+20250325,124600,778656210,10370,10370,10370,10370,10
+20250325,124500,778552510,10370,10370,10370,10370,3
+20250325,124400,778521400,10380,10380,10380,10380,10
+20250325,124300,778417600,10370,10370,10370,10370,40
+20250325,124200,778002800,10380,10380,10380,10370,51
+20250325,124100,777473520,10380,10370,10380,10370,148
+20250325,124000,775938460,10380,10380,10380,10380,3
+20250325,123900,775907320,10370,10370,10370,10370,43
+20250325,123800,775461410,10370,10370,10370,10370,43
+20250325,123700,775015500,10380,10380,10380,10380,1
+20250325,123600,775005120,10370,10370,10370,10370,42
+20250325,123500,774569580,10370,10375,10375,10370,549
+20250325,123400,768876170,10375,10380,10380,10375,84
+20250325,123300,768004470,10380,10370,10380,10370,648
+20250325,123200,761283660,10380,10380,10380,10380,6
+20250325,123100,761221380,10380,10375,10380,10370,50
+20250325,123000,760702790,10380,10380,10380,10380,0
+20250325,122900,760702790,10380,10380,10380,10370,45
+20250325,122800,760236120,10380,10380,10380,10380,2
+20250325,122700,760215360,10370,10380,10380,10370,48
+20250325,122600,759717550,10380,10370,10380,10370,43
+20250325,122500,759271630,10380,10390,10390,10380,323
+20250325,122400,755918730,10390,10380,10390,10380,590
+20250325,122300,749794510,10390,10390,10390,10390,37
+20250325,122200,749410080,10390,10380,10390,10380,44
+20250325,122100,748953350,10390,10380,10390,10380,43
+20250325,122000,748507000,10390,10380,10390,10380,204
+20250325,121900,746388480,10390,10380,10390,10380,118
+20250325,121800,745163590,10390,10410,10410,10390,242
+20250325,121700,742646790,10380,10400,10410,10380,3999
+20250325,121600,701064930,10410,10400,10410,10400,117
+20250325,121500,699846970,10410,10410,10420,10410,55
+20250325,121400,699274410,10420,10410,10420,10410,182
+20250325,121300,697379780,10420,10420,10420,10420,0
+20250325,121200,697379780,10420,10410,10420,10410,131
+20250325,121100,696016060,10420,10410,10420,10400,235
+20250325,121000,693569470,10410,10420,10420,10410,1042
+20250325,120900,682721020,10410,10410,10410,10410,270
+20250325,120800,679910320,10420,10430,10430,10420,1156
+20250325,120700,667864790,10425,10420,10425,10420,47
+20250325,120600,667375045,10420,10430,10430,10420,736
+20250325,120500,659704635,10430,10430,10430,10430,843
+20250325,120400,650912145,10440,10450,10450,10430,4057
+20250325,120300,608546055,10450,10460,10460,10450,465
+20250325,120200,603684625,10450,10450,10450,10450,142
+20250325,120100,602200725,10450,10450,10450,10450,0
+20250325,120000,602200725,10450,10460,10460,10450,57
+20250325,115900,601604570,10460,10460,10460,10460,6
+20250325,115800,601541810,10450,10450,10450,10450,62
+20250325,115700,600893910,10450,10450,10450,10450,21
+20250325,115600,600674460,10450,10450,10450,10450,1
+20250325,115500,600664010,10460,10450,10460,10450,23
+20250325,115400,600423450,10450,10450,10450,10450,0
+20250325,115300,600423450,10450,10460,10460,10450,22
+20250325,115200,600193530,10450,10450,10450,10450,0
+20250325,115100,600193530,10450,10450,10450,10450,40
+20250325,115000,599775530,10450,10450,10450,10450,41
+20250325,114900,599347080,10460,10460,10460,10460,0
+20250325,114800,599347080,10460,10460,10460,10450,2276
+20250325,114700,575542860,10460,10460,10460,10460,5
+20250325,114600,575490560,10450,10450,10450,10450,2
+20250325,114500,575469660,10450,10460,10460,10450,11
+20250325,114400,575354610,10450,10450,10450,10450,84
+20250325,114300,574476810,10450,10450,10450,10450,39
+20250325,114200,574069260,10460,10460,10460,10460,9
+20250325,114100,573975120,10450,10450,10450,10450,40
+20250325,114000,573557120,10450,10450,10450,10450,15
+20250325,113900,573400370,10450,10450,10460,10450,578
+20250325,113800,567357270,10460,10450,10460,10450,44
+20250325,113700,566897420,10450,10450,10450,10450,11
+20250325,113600,566782470,10450,10450,10450,10450,40
+20250325,113500,566364470,10460,10460,10460,10460,3
+20250325,113400,566333090,10450,10460,10460,10450,1379
+20250325,113300,551922520,10450,10450,10450,10450,51
+20250325,113200,551389570,10450,10450,10450,10450,40
+20250325,113100,550971570,10450,10450,10450,10450,352
+20250325,113000,547293170,10460,10460,10460,10460,0
+20250325,112900,547293170,10460,10450,10460,10450,41
+20250325,112800,546864710,10460,10460,10460,10460,319
+20250325,112700,543527970,10450,10450,10450,10450,39
+20250325,112600,543120420,10450,10450,10450,10450,51
+20250325,112500,542587470,10450,10450,10450,10450,90
+20250325,112400,541646970,10450,10450,10450,10450,39
+20250325,112300,541239420,10460,10460,10460,10460,101
+20250325,112200,540182960,10450,10460,10460,10450,41
+20250325,112100,539754500,10460,10460,10460,10460,1
+20250325,112000,539744040,10450,10460,10460,10450,139
+20250325,111900,538290490,10460,10450,10460,10450,42
+20250325,111800,537851570,10460,10460,10460,10450,359
+20250325,111700,534099975,10460,10460,10460,10450,87
+20250325,111600,533190345,10460,10470,10470,10460,2290
+20250325,111500,509236895,10460,10460,10460,10460,273
+20250325,111400,506381315,10460,10470,10470,10460,214
+20250325,111300,504142865,10460,10460,10460,10460,39
+20250325,111200,503734925,10470,10480,10480,10470,16
+20250325,111100,503567395,10460,10470,10470,10460,1123
+20250325,111000,491811495,10470,10470,10470,10470,339
+20250325,110900,488262165,10470,10470,10470,10470,8
+20250325,110800,488178405,10470,10470,10470,10470,39
+20250325,110700,487770075,10470,10470,10470,10470,40
+20250325,110600,487351275,10470,10470,10470,10470,0
+20250325,110500,487351275,10470,10470,10470,10470,39
+20250325,110400,486942945,10480,10480,10480,10470,55
+20250325,110300,486367075,10480,10480,10480,10480,44
+20250325,110200,485905955,10490,10480,10490,10480,1285
+20250325,110100,472434155,10480,10480,10480,10480,170
+20250325,110000,470652555,10480,10480,10480,10480,40
+20250325,105900,470233355,10480,10480,10480,10480,2
+20250325,105800,470212395,10480,10480,10480,10480,66
+20250325,105700,469520715,10480,10480,10480,10480,637
+20250325,105600,462844955,10480,10480,10480,10480,301
+20250325,105500,459690475,10480,10490,10490,10480,40
+20250325,105400,459271265,10480,10480,10480,10480,0
+20250325,105300,459271265,10480,10480,10480,10480,48
+20250325,105200,458768225,10480,10480,10480,10480,2
+20250325,105100,458747265,10480,10480,10480,10480,95
+20250325,105000,457751665,10490,10490,10490,10480,175
+20250325,104900,455917335,10490,10490,10490,10480,65
+20250325,104800,455235885,10480,10480,10480,10480,2348
+20250325,104700,430628845,10490,10490,10490,10490,4
+20250325,104600,430586885,10490,10480,10490,10480,54
+20250325,104500,430020825,10490,10490,10490,10490,267
+20250325,104400,427219995,10480,10480,10480,10480,231
+20250325,104300,424799115,10490,10480,10490,10480,162
+20250325,104200,423100135,10490,10490,10490,10490,1
+20250325,104100,423089645,10490,10480,10490,10480,60
+20250325,104000,422460685,10490,10490,10490,10490,0
+20250325,103900,422460685,10490,10490,10490,10480,271
+20250325,103800,419620425,10490,10490,10490,10490,5
+20250325,103700,419567975,10490,10490,10490,10480,61
+20250325,103600,418928475,10490,10490,10490,10480,108
+20250325,103500,417795945,10490,10490,10490,10490,67
+20250325,103400,417093115,10490,10480,10490,10480,166
+20250325,103300,415353345,10490,10480,10490,10480,627
+20250325,103200,408776645,10480,10480,10480,10480,39
+20250325,103100,408367925,10480,10490,10490,10480,10
+20250325,103000,408263115,10480,10480,10490,10480,279
+20250325,102900,405339015,10490,10480,10490,10480,40
+20250325,102800,404919805,10480,10470,10485,10470,824
+20250325,102700,396291140,10460,10470,10470,10460,52
+20250325,102600,395747100,10470,10460,10470,10460,254
+20250325,102500,393088120,10460,10470,10470,10460,114
+20250325,102400,391894930,10470,10460,10470,10460,476
+20250325,102300,386911610,10470,10470,10470,10470,122
+20250325,102200,385634270,10470,10470,10470,10460,128
+20250325,102100,384294500,10470,10470,10470,10470,1
+20250325,102000,384284030,10470,10470,10470,10460,318
+20250325,101900,380957100,10470,10470,10470,10470,16
+20250325,101800,380789580,10460,10470,10470,10460,41
+20250325,101700,380360700,10470,10460,10470,10460,469
+20250325,101600,375454220,10470,10470,10470,10470,31
+20250325,101500,375129650,10470,10470,10470,10460,55
+20250325,101400,374554190,10470,10470,10470,10470,115
+20250325,101300,373350140,10470,10470,10470,10460,56
+20250325,101200,372764220,10470,10460,10470,10460,40
+20250325,101100,372345810,10470,10460,10470,10460,1457
+20250325,101000,357099880,10460,10470,10470,10450,19
+20250325,100900,356901140,10450,10470,10480,10450,1833
+20250325,100800,337719740,10470,10470,10480,10470,340
+20250325,100700,334159930,10480,10470,10480,10470,48
+20250325,100600,333656995,10470,10480,10480,10470,54
+20250325,100500,333091465,10480,10480,10480,10480,208
+20250325,100400,330911625,10480,10480,10480,10480,141
+20250325,100300,329433945,10480,10490,10490,10480,311
+20250325,100200,326171945,10490,10490,10490,10490,82
+20250325,100100,325311765,10500,10510,10510,10500,803
+20250325,100000,316878025,10510,10500,10510,10500,159
+20250325,095900,315208425,10490,10490,10490,10490,1
+20250325,095800,315197935,10500,10500,10510,10500,319
+20250325,095700,311848315,10510,10510,10510,10510,63
+20250325,095600,311186185,10500,10500,10510,10500,301
+20250325,095500,308025085,10500,10510,10510,10500,17
+20250325,095400,307846565,10520,10520,10520,10520,0
+20250325,095300,307846565,10520,10495,10520,10490,740
+20250325,095200,300074525,10500,10500,10500,10500,11
+20250325,095100,299959025,10490,10490,10490,10490,90
+20250325,095000,299014925,10490,10500,10500,10490,218
+20250325,094900,296728055,10490,10500,10500,10490,107
+20250325,094800,295605275,10495,10490,10495,10490,150
+20250325,094700,294031770,10490,10495,10495,10490,565
+20250325,094600,288104915,10500,10490,10500,10490,69
+20250325,094500,287380805,10500,10500,10500,10500,29
+20250325,094400,287076305,10500,10500,10500,10490,591
+20250325,094300,280871205,10500,10500,10500,10500,82
+20250325,094200,280010205,10500,10495,10500,10490,160
+20250325,094100,278330695,10490,10500,10500,10490,266
+20250325,094000,275539345,10490,10490,10490,10490,918
+20250325,093900,265909525,10490,10490,10490,10480,1443
+20250325,093800,250782845,10490,10480,10490,10480,416
+20250325,093700,246421125,10490,10490,10490,10480,44
+20250325,093600,245959955,10490,10490,10490,10490,14
+20250325,093500,245813095,10480,10490,10490,10480,575
+20250325,093400,239785445,10490,10490,10500,10490,892
+20250325,093300,230428355,10500,10500,10500,10500,21
+20250325,093200,230207855,10500,10500,10500,10490,56
+20250325,093100,229620255,10500,10510,10510,10490,4495
+20250325,093000,182422915,10520,10520,10520,10500,130
+20250325,092900,181056735,10510,10520,10520,10500,5980
+20250325,092800,118206705,10530,10530,10530,10530,5
+20250325,092700,118154055,10530,10520,10530,10510,999
+20250325,092600,107645535,10530,10530,10530,10530,33
+20250325,092500,107298045,10520,10525,10525,10520,51
+20250325,092400,106761405,10530,10530,10530,10530,131
+20250325,092300,105381975,10525,10525,10530,10525,76
+20250325,092200,104582070,10520,10530,10530,10520,41
+20250325,092100,104150740,10530,10530,10530,10520,146
+20250325,092000,102613370,10530,10520,10530,10520,109
+20250325,091900,101465670,10520,10520,10530,10520,218
+20250325,091800,99172300,10520,10520,10520,10520,35
+20250325,091700,98804100,10520,10520,10520,10520,105
+20250325,091600,97699500,10520,10520,10520,10510,317
+20250325,091500,94366810,10510,10540,10540,10510,231
+20250325,091400,91936900,10540,10530,10540,10530,403
+20250325,091300,87693190,10530,10530,10530,10530,0
+20250325,091200,87693190,10530,10530,10530,10530,0
+20250325,091100,87693190,10530,10520,10540,10520,97
+20250325,091000,86672720,10510,10530,10530,10510,786
+20250325,090900,78408560,10560,10560,10560,10550,1043
+20250325,090800,67404880,10555,10560,10560,10555,105
+20250325,090700,66296580,10560,10565,10570,10560,325
+20250325,090600,62863840,10560,10560,10560,10560,4
+20250325,090500,62821600,10570,10560,10590,10560,471
+20250325,090400,57841890,10570,10550,10570,10550,951
+20250325,090300,47808320,10540,10530,10540,10500,594
+20250325,090200,41562150,10540,10550,10550,10540,196
+20250325,090100,39494540,10550,10560,10560,10550,54
+20250325,090000,38924800,10560,10480,10590,10480,3707

020560/min/candle-20250326.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190600,640791760,10360,10360,10360,10360,1330
+20250326,190500,640791760,10360,10360,10360,10360,0
+20250326,190400,640791760,10360,10360,10360,10360,0
+20250326,190300,640791760,10360,10360,10360,10360,0
+20250326,190200,640791760,10360,10360,10360,10360,0
+20250326,190100,640791760,10360,10360,10360,10360,0
+20250326,190000,640791760,10360,10360,10360,10360,0
+20250326,185900,640791760,10360,10360,10360,10360,0
+20250326,185800,640791760,10360,10360,10360,10360,0
+20250326,185700,640791760,10360,10360,10360,10360,0
+20250326,185600,640791760,10360,10360,10360,10360,0
+20250326,185500,640791760,10360,10360,10360,10360,0
+20250326,185400,640791760,10360,10360,10360,10360,0
+20250326,185300,640791760,10360,10360,10360,10360,0
+20250326,185200,640791760,10360,10360,10360,10360,0
+20250326,185100,640791760,10360,10360,10360,10360,0
+20250326,185000,640791760,10360,10360,10360,10360,0
+20250326,184900,640791760,10360,10360,10360,10360,0
+20250326,184800,640791760,10360,10360,10360,10360,0
+20250326,184700,640791760,10360,10360,10360,10360,0
+20250326,184600,640791760,10360,10360,10360,10360,0
+20250326,184500,640791760,10360,10360,10360,10360,0
+20250326,184400,640791760,10360,10360,10360,10360,0
+20250326,184300,640791760,10360,10360,10360,10360,0
+20250326,184200,640791760,10360,10360,10360,10360,0
+20250326,184100,640791760,10360,10360,10360,10360,0
+20250326,184000,640791760,10360,10360,10360,10360,0
+20250326,183900,640791760,10360,10360,10360,10360,0
+20250326,183800,640791760,10360,10360,10360,10360,0
+20250326,183700,640791760,10360,10360,10360,10360,0
+20250326,183600,640791760,10360,10360,10360,10360,1330
+20250326,183500,640791760,10360,10360,10360,10360,0
+20250326,183400,640791760,10360,10360,10360,10360,0
+20250326,183300,640791760,10360,10360,10360,10360,0
+20250326,183200,640791760,10360,10360,10360,10360,0
+20250326,183100,640791760,10360,10360,10360,10360,0
+20250326,183000,640791760,10360,10360,10360,10360,0
+20250326,182900,640791760,10360,10360,10360,10360,0
+20250326,182800,640791760,10360,10360,10360,10360,0
+20250326,182700,640791760,10360,10360,10360,10360,0
+20250326,182600,640791760,10360,10360,10360,10360,0
+20250326,182500,640791760,10360,10360,10360,10360,0
+20250326,182400,640791760,10360,10360,10360,10360,0
+20250326,182300,640791760,10360,10360,10360,10360,0
+20250326,182200,640791760,10360,10360,10360,10360,0
+20250326,182100,640791760,10360,10360,10360,10360,0
+20250326,182000,640791760,10360,10360,10360,10360,0
+20250326,181900,640791760,10360,10360,10360,10360,0
+20250326,181800,640791760,10360,10360,10360,10360,0
+20250326,181700,640791760,10360,10360,10360,10360,0
+20250326,181600,640791760,10360,10360,10360,10360,0
+20250326,181500,640791760,10360,10360,10360,10360,0
+20250326,181400,640791760,10360,10360,10360,10360,0
+20250326,181300,640791760,10360,10360,10360,10360,0
+20250326,181200,640791760,10360,10360,10360,10360,0
+20250326,181100,640791760,10360,10360,10360,10360,0
+20250326,181000,640791760,10360,10360,10360,10360,0
+20250326,180900,640791760,10360,10360,10360,10360,0
+20250326,180800,640791760,10360,10360,10360,10360,0
+20250326,180700,640791760,10360,10360,10360,10360,0
+20250326,180600,640791760,10360,10360,10360,10360,1330
+20250326,180500,640791760,10360,10360,10360,10360,0
+20250326,180400,640791760,10360,10360,10360,10360,0
+20250326,180300,640791760,10360,10360,10360,10360,0
+20250326,180200,640791760,10360,10360,10360,10360,0
+20250326,180100,640791760,10360,10360,10360,10360,0
+20250326,180000,640791760,10360,10360,10360,10360,0
+20250326,175900,640791760,10360,10360,10360,10360,0
+20250326,175800,640791760,10360,10360,10360,10360,0
+20250326,175700,640791760,10360,10360,10360,10360,0
+20250326,175600,640791760,10360,10360,10360,10360,0
+20250326,175500,640791760,10360,10360,10360,10360,0
+20250326,175400,640791760,10360,10360,10360,10360,0
+20250326,175300,640791760,10360,10360,10360,10360,0
+20250326,175200,640791760,10360,10360,10360,10360,0
+20250326,175100,640791760,10360,10360,10360,10360,0
+20250326,175000,640791760,10360,10360,10360,10360,0
+20250326,174900,640791760,10360,10360,10360,10360,0
+20250326,174800,640791760,10360,10360,10360,10360,0
+20250326,174700,640791760,10360,10360,10360,10360,0
+20250326,174600,640791760,10360,10360,10360,10360,0
+20250326,174500,640791760,10360,10360,10360,10360,0
+20250326,174400,640791760,10360,10360,10360,10360,0
+20250326,174300,640791760,10360,10360,10360,10360,0
+20250326,174200,640791760,10360,10360,10360,10360,0
+20250326,174100,640791760,10360,10360,10360,10360,0
+20250326,174000,640791760,10360,10360,10360,10360,0
+20250326,173900,640791760,10360,10360,10360,10360,0
+20250326,173800,640791760,10360,10360,10360,10360,0
+20250326,173700,640791760,10360,10360,10360,10360,0
+20250326,173600,640791760,10360,10360,10360,10360,1330
+20250326,173500,640791760,10360,10360,10360,10360,0
+20250326,173400,640791760,10360,10360,10360,10360,0
+20250326,173300,640791760,10360,10360,10360,10360,0
+20250326,173200,640791760,10360,10360,10360,10360,0
+20250326,173100,640791760,10360,10360,10360,10360,0
+20250326,173000,640791760,10360,10360,10360,10360,0
+20250326,172900,640791760,10360,10360,10360,10360,0
+20250326,172800,640791760,10360,10360,10360,10360,0
+20250326,172700,640791760,10360,10360,10360,10360,0
+20250326,172600,640791760,10360,10360,10360,10360,0
+20250326,172500,640791760,10360,10360,10360,10360,0
+20250326,172400,640791760,10360,10360,10360,10360,0
+20250326,172300,640791760,10360,10360,10360,10360,0
+20250326,172200,640791760,10360,10360,10360,10360,0
+20250326,172100,640791760,10360,10360,10360,10360,0
+20250326,172000,640791760,10360,10360,10360,10360,0
+20250326,171900,640791760,10360,10360,10360,10360,0
+20250326,171800,640791760,10360,10360,10360,10360,0
+20250326,171700,640791760,10360,10360,10360,10360,0
+20250326,171600,640791760,10360,10360,10360,10360,0
+20250326,171500,640791760,10360,10360,10360,10360,0
+20250326,171400,640791760,10360,10360,10360,10360,0
+20250326,171300,640791760,10360,10360,10360,10360,0
+20250326,171200,640791760,10360,10360,10360,10360,0
+20250326,171100,640791760,10360,10360,10360,10360,0
+20250326,171000,640791760,10360,10360,10360,10360,0
+20250326,170900,640791760,10360,10360,10360,10360,0
+20250326,170800,640791760,10360,10360,10360,10360,0
+20250326,170700,640791760,10360,10360,10360,10360,0
+20250326,170600,640791760,10360,10360,10360,10360,1330
+20250326,170500,640791760,10360,10360,10360,10360,0
+20250326,170400,640791760,10360,10360,10360,10360,0
+20250326,170300,640791760,10360,10360,10360,10360,0
+20250326,170200,640791760,10360,10360,10360,10360,0
+20250326,170100,640791760,10360,10360,10360,10360,0
+20250326,170000,640791760,10360,10360,10360,10360,0
+20250326,165900,640791760,10360,10360,10360,10360,0
+20250326,165800,640791760,10360,10360,10360,10360,0
+20250326,165700,640791760,10360,10360,10360,10360,0
+20250326,165600,640791760,10360,10360,10360,10360,0
+20250326,165500,640791760,10360,10360,10360,10360,0
+20250326,165400,640791760,10360,10360,10360,10360,0
+20250326,165300,640791760,10360,10360,10360,10360,0
+20250326,165200,640791760,10360,10360,10360,10360,0
+20250326,165100,640791760,10360,10360,10360,10360,0
+20250326,165000,640791760,10360,10360,10360,10360,0
+20250326,164900,640791760,10360,10360,10360,10360,0
+20250326,164800,640791760,10360,10360,10360,10360,0
+20250326,164700,640791760,10360,10360,10360,10360,0
+20250326,164600,640791760,10360,10360,10360,10360,0
+20250326,164500,640791760,10360,10360,10360,10360,0
+20250326,164400,640791760,10360,10360,10360,10360,0
+20250326,164300,640791760,10360,10360,10360,10360,0
+20250326,164200,640791760,10360,10360,10360,10360,0
+20250326,164100,640791760,10360,10360,10360,10360,0
+20250326,164000,640791760,10360,10360,10360,10360,0
+20250326,163900,640791760,10360,10360,10360,10360,0
+20250326,163800,640791760,10360,10360,10360,10360,0
+20250326,163700,640791760,10360,10360,10360,10360,0
+20250326,163600,640791760,10360,10360,10360,10360,1330
+20250326,163500,640791760,10360,10360,10360,10360,0
+20250326,163400,640791760,10360,10360,10360,10360,0
+20250326,163300,640791760,10360,10360,10360,10360,0
+20250326,163200,640791760,10360,10360,10360,10360,0
+20250326,163100,640791760,10360,10360,10360,10360,0
+20250326,163000,640791760,10360,10360,10360,10360,0
+20250326,162900,640791760,10360,10360,10360,10360,0
+20250326,162800,640791760,10360,10360,10360,10360,0
+20250326,162700,640791760,10360,10360,10360,10360,0
+20250326,162600,640791760,10360,10360,10360,10360,0
+20250326,162500,640791760,10360,10360,10360,10360,0
+20250326,162400,640791760,10360,10360,10360,10360,0
+20250326,162300,640791760,10360,10360,10360,10360,0
+20250326,162200,640791760,10360,10360,10360,10360,0
+20250326,162100,640791760,10360,10360,10360,10360,0
+20250326,162000,640791760,10360,10360,10360,10360,0
+20250326,161900,640791760,10360,10360,10360,10360,0
+20250326,161800,640791760,10360,10360,10360,10360,0
+20250326,161700,640791760,10360,10360,10360,10360,0
+20250326,161600,640791760,10360,10360,10360,10360,0
+20250326,161500,640791760,10360,10360,10360,10360,0
+20250326,161400,640791760,10360,10360,10360,10360,0
+20250326,161300,640791760,10360,10360,10360,10360,0
+20250326,161200,640791760,10360,10360,10360,10360,0
+20250326,161100,640791760,10360,10360,10360,10360,0
+20250326,161000,640791760,10360,10360,10360,10360,0
+20250326,160900,640791760,10360,10360,10360,10360,0
+20250326,160800,640791760,10360,10360,10360,10360,0
+20250326,160700,640791760,10360,10360,10360,10360,0
+20250326,160600,640791760,10360,10360,10360,10360,1330
+20250326,160500,640791760,10360,10360,10360,10360,0
+20250326,160400,640791760,10360,10360,10360,10360,0
+20250326,160300,640791760,10360,10360,10360,10360,0
+20250326,160200,640791760,10360,10360,10360,10360,0
+20250326,160100,640791760,10360,10360,10360,10360,0
+20250326,160000,640791760,10360,10360,10360,10360,0
+20250326,155900,640791760,10360,10360,10360,10360,0
+20250326,155800,640791760,10360,10360,10360,10360,0
+20250326,155700,640791760,10360,10360,10360,10360,0
+20250326,155600,640791760,10360,10360,10360,10360,0
+20250326,155500,640791760,10360,10360,10360,10360,0
+20250326,155400,640791760,10360,10360,10360,10360,0
+20250326,155300,640791760,10360,10360,10360,10360,0
+20250326,155200,640791760,10360,10360,10360,10360,0
+20250326,155100,640791760,10360,10360,10360,10360,0
+20250326,155000,640791760,10360,10360,10360,10360,0
+20250326,154900,640791760,10360,10360,10360,10360,0
+20250326,154800,640791760,10360,10360,10360,10360,0
+20250326,154700,640791760,10360,10360,10360,10360,0
+20250326,154600,640791760,10360,10360,10360,10360,0
+20250326,154500,640791760,10360,10360,10360,10360,0
+20250326,154400,640791760,10360,10360,10360,10360,0
+20250326,154300,640791760,10360,10360,10360,10360,0
+20250326,154200,640791760,10360,10360,10360,10360,0
+20250326,154100,640791760,10360,10360,10360,10360,0
+20250326,154000,640791760,10360,10360,10360,10360,0
+20250326,153900,640791760,10360,10360,10360,10360,0
+20250326,153800,640791760,10360,10360,10360,10360,0
+20250326,153700,640791760,10360,10360,10360,10360,0
+20250326,153600,640791760,10360,10360,10360,10360,1330
+20250326,153500,640791760,10360,10360,10360,10360,0
+20250326,153400,640791760,10360,10360,10360,10360,0
+20250326,153300,640791760,10360,10360,10360,10360,0
+20250326,153200,640791760,10360,10360,10360,10360,0
+20250326,153100,640791760,10360,10360,10360,10360,0
+20250326,153000,640791760,10360,10360,10360,10360,1330
+20250326,152900,627012960,10370,10370,10370,10370,0
+20250326,152800,627012960,10370,10370,10370,10370,0
+20250326,152700,627012960,10370,10370,10370,10370,0
+20250326,152600,627012960,10370,10370,10370,10370,0
+20250326,152500,627012960,10370,10370,10370,10370,0
+20250326,152400,627012960,10370,10370,10370,10370,0
+20250326,152300,627012960,10370,10370,10370,10370,0
+20250326,152200,627012960,10370,10370,10370,10370,0
+20250326,152100,627012960,10370,10370,10370,10370,0
+20250326,152000,627012960,10370,10370,10370,10370,0
+20250326,151900,627012960,10370,10370,10370,10370,0
+20250326,151800,627012960,10370,10370,10370,10370,88
+20250326,151700,626100400,10370,10370,10370,10370,5
+20250326,151600,626048550,10370,10370,10370,10370,0
+20250326,151500,626048550,10370,10370,10370,10370,30
+20250326,151400,625737450,10370,10370,10370,10370,0
+20250326,151300,625737450,10370,10360,10370,10360,1138
+20250326,151200,613947470,10370,10370,10370,10370,0
+20250326,151100,613947470,10370,10370,10370,10370,30
+20250326,151000,613636370,10370,10370,10370,10370,485
+20250326,150900,608606920,10350,10350,10350,10350,0
+20250326,150800,608606920,10350,10350,10370,10350,468
+20250326,150700,603762520,10370,10380,10380,10350,100
+20250326,150600,602725840,10380,10380,10380,10380,0
+20250326,150500,602725840,10380,10380,10380,10380,30
+20250326,150400,602414440,10380,10380,10390,10360,721
+20250326,150300,594940940,10380,10380,10380,10380,87
+20250326,150200,594037880,10390,10390,10390,10390,30
+20250326,150100,593726180,10390,10390,10390,10380,96
+20250326,150000,592729380,10380,10380,10385,10380,1262
+20250326,145900,579629570,10380,10380,10380,10380,30
+20250326,145800,579318170,10380,10380,10380,10380,30
+20250326,145700,579006770,10380,10380,10380,10380,0
+20250326,145600,579006770,10380,10380,10380,10380,30
+20250326,145500,578695370,10380,10380,10380,10380,30
+20250326,145400,578383970,10380,10380,10380,10380,0
+20250326,145300,578383970,10380,10380,10380,10380,30
+20250326,145200,578072570,10375,10380,10380,10370,139
+20250326,145100,576630730,10375,10375,10375,10375,5
+20250326,145000,576578855,10380,10380,10380,10380,31
+20250326,144900,576257075,10370,10385,10385,10370,665
+20250326,144800,569354860,10390,10390,10390,10390,32
+20250326,144700,569022380,10390,10390,10390,10390,39
+20250326,144600,568617170,10390,10390,10390,10390,3
+20250326,144500,568586000,10390,10390,10390,10390,46
+20250326,144400,568108060,10390,10390,10390,10390,30
+20250326,144300,567796360,10390,10390,10390,10390,0
+20250326,144200,567796360,10390,10390,10390,10390,30
+20250326,144100,567484660,10390,10390,10390,10390,31
+20250326,144000,567162570,10390,10390,10390,10390,5
+20250326,143900,567110620,10390,10390,10390,10390,30
+20250326,143800,566798920,10390,10380,10390,10380,54
+20250326,143700,566237960,10390,10390,10390,10390,0
+20250326,143600,566237960,10390,10380,10390,10380,715
+20250326,143500,558815790,10390,10390,10390,10390,105
+20250326,143400,557724840,10390,10390,10390,10390,0
+20250326,143300,557724840,10390,10380,10390,10380,99
+20250326,143200,556696920,10390,10390,10390,10390,30
+20250326,143100,556385220,10390,10390,10390,10390,0
+20250326,143000,556385220,10390,10380,10390,10380,77
+20250326,142900,555585660,10380,10380,10380,10380,309
+20250326,142800,552378240,10370,10370,10370,10370,1115
+20250326,142700,540815690,10360,10370,10370,10360,35
+20250326,142600,540452785,10370,10370,10370,10370,0
+20250326,142500,540452785,10370,10370,10370,10370,31
+20250326,142400,540131315,10370,10370,10370,10370,30
+20250326,142300,539820215,10370,10370,10370,10370,0
+20250326,142200,539820215,10370,10370,10370,10370,32
+20250326,142100,539488375,10370,10370,10370,10370,30
+20250326,142000,539177275,10370,10370,10370,10370,0
+20250326,141900,539177275,10370,10370,10370,10370,30
+20250326,141800,538866175,10370,10370,10370,10370,300
+20250326,141700,535755175,10370,10370,10370,10370,0
+20250326,141600,535755175,10370,10370,10370,10370,36
+20250326,141500,535381855,10370,10370,10370,10370,30
+20250326,141400,535070755,10370,10370,10370,10370,0
+20250326,141300,535070755,10370,10370,10370,10370,30
+20250326,141200,534759655,10360,10370,10370,10360,40
+20250326,141100,534344955,10370,10370,10370,10370,4
+20250326,141000,534303475,10370,10370,10370,10370,138
+20250326,140900,532872415,10370,10370,10370,10370,60
+20250326,140800,532250215,10370,10370,10370,10370,63
+20250326,140700,531596905,10370,10370,10370,10370,30
+20250326,140600,531285805,10370,10370,10370,10370,30
+20250326,140500,530974705,10370,10370,10370,10370,0
+20250326,140400,530974705,10370,10370,10370,10370,30
+20250326,140300,530663605,10360,10370,10370,10360,68
+20250326,140200,529959025,10370,10370,10370,10370,30
+20250326,140100,529647925,10370,10370,10370,10370,330
+20250326,140000,526225825,10370,10370,10370,10370,0
+20250326,135900,526225825,10370,10370,10370,10370,30
+20250326,135800,525914725,10370,10370,10370,10370,80
+20250326,135700,525085125,10370,10360,10370,10360,101
+20250326,135600,524038755,10370,10370,10370,10370,30
+20250326,135500,523727655,10350,10350,10350,10350,210
+20250326,135400,521554155,10350,10350,10350,10350,0
+20250326,135300,521554155,10350,10360,10360,10350,793
+20250326,135200,513344375,10370,10370,10370,10370,30
+20250326,135100,513033275,10365,10365,10365,10365,5
+20250326,135000,512981450,10370,10360,10370,10360,46
+20250326,134900,512504590,10360,10360,10360,10360,147
+20250326,134800,510981670,10360,10360,10360,10360,0
+20250326,134700,510981670,10360,10360,10360,10360,79
+20250326,134600,510163230,10360,10360,10360,10360,30
+20250326,134500,509852430,10360,10360,10360,10360,0
+20250326,134400,509852430,10360,10360,10360,10360,30
+20250326,134300,509541630,10360,10360,10360,10360,30
+20250326,134200,509230830,10360,10360,10360,10360,147
+20250326,134100,507707910,10370,10360,10370,10360,90
+20250326,134000,506775210,10370,10370,10370,10370,0
+20250326,133900,506775210,10370,10370,10370,10370,30
+20250326,133800,506464110,10370,10370,10370,10370,30
+20250326,133700,506153010,10370,10370,10370,10370,0
+20250326,133600,506153010,10370,10360,10370,10360,89
+20250326,133500,505230660,10350,10370,10370,10350,334
+20250326,133400,501773080,10370,10370,10370,10370,0
+20250326,133300,501773080,10370,10370,10370,10370,30
+20250326,133200,501461980,10370,10380,10380,10370,411
+20250326,133100,497199610,10380,10380,10380,10380,10
+20250326,133000,497095810,10380,10370,10380,10370,35
+20250326,132900,496732560,10370,10380,10380,10370,80
+20250326,132800,495902660,10380,10380,10380,10380,0
+20250326,132700,495902660,10380,10370,10380,10370,293
+20250326,132600,492863950,10380,10380,10380,10380,30
+20250326,132500,492552550,10380,10380,10380,10380,0
+20250326,132400,492552550,10380,10380,10380,10380,30
+20250326,132300,492241150,10370,10380,10380,10370,112
+20250326,132200,491079410,10370,10370,10370,10370,0
+20250326,132100,491079410,10370,10380,10380,10370,330
+20250326,132000,487657010,10370,10380,10380,10370,74
+20250326,131900,486889200,10380,10380,10380,10380,0
+20250326,131800,486889200,10380,10380,10380,10380,30
+20250326,131700,486577800,10380,10380,10380,10380,32
+20250326,131600,486245640,10380,10380,10380,10380,30
+20250326,131500,485934240,10380,10370,10380,10370,37
+20250326,131400,485550350,10370,10350,10370,10350,577
+20250326,131300,479578080,10350,10360,10370,10350,1628
+20250326,131200,462725850,10370,10370,10370,10370,30
+20250326,131100,462414750,10370,10370,10370,10370,0
+20250326,131000,462414750,10370,10360,10370,10360,117
+20250326,130900,461202330,10360,10360,10360,10360,30
+20250326,130800,460891530,10360,10360,10360,10360,445
+20250326,130700,456281330,10370,10370,10370,10370,35
+20250326,130600,455918380,10370,10370,10370,10370,30
+20250326,130500,455607280,10370,10370,10370,10370,0
+20250326,130400,455607280,10370,10370,10370,10370,30
+20250326,130300,455296180,10370,10370,10370,10370,30
+20250326,130200,454985080,10360,10360,10360,10360,1
+20250326,130100,454974720,10360,10360,10360,10360,47
+20250326,130000,454487800,10360,10360,10360,10360,30
+20250326,125900,454177000,10360,10360,10360,10360,26
+20250326,125800,453907640,10360,10350,10360,10350,260
+20250326,125700,451215540,10360,10360,10360,10360,95
+20250326,125600,450231340,10360,10360,10360,10360,0
+20250326,125500,450231340,10360,10360,10360,10360,31
+20250326,125400,449910180,10360,10360,10360,10360,0
+20250326,125300,449910180,10360,10360,10360,10360,65
+20250326,125200,449236780,10360,10350,10360,10350,60
+20250326,125100,448615480,10360,10360,10360,10360,0
+20250326,125000,448615480,10360,10350,10360,10350,530
+20250326,124900,443129680,10360,10350,10360,10350,93
+20250326,124800,442166500,10350,10350,10350,10350,10
+20250326,124700,442063000,10360,10350,10360,10350,330
+20250326,124600,438647200,10360,10360,10360,10360,30
+20250326,124500,438336400,10350,10350,10350,10350,333
+20250326,124400,434889850,10360,10360,10360,10360,30
+20250326,124300,434579050,10360,10350,10360,10350,71
+20250326,124200,433843790,10360,10360,10360,10360,0
+20250326,124100,433843790,10360,10360,10360,10350,36
+20250326,124000,433470880,10360,10350,10360,10350,60
+20250326,123900,432849580,10360,10360,10360,10360,0
+20250326,123800,432849580,10360,10360,10360,10360,30
+20250326,123700,432538780,10350,10360,10360,10350,112
+20250326,123600,431379280,10350,10360,10360,10350,105
+20250326,123500,430291600,10360,10360,10360,10350,51
+20250326,123400,429763340,10360,10350,10360,10350,36
+20250326,123300,429390440,10360,10360,10360,10360,0
+20250326,123200,429390440,10360,10360,10360,10360,46
+20250326,123100,428913880,10360,10370,10370,10360,626
+20250326,123000,422428220,10370,10370,10370,10370,3
+20250326,122900,422397110,10370,10370,10370,10370,70
+20250326,122800,421671210,10370,10370,10370,10370,38
+20250326,122700,421277150,10370,10370,10370,10370,1
+20250326,122600,421266780,10360,10360,10365,10360,188
+20250326,122500,419319090,10360,10360,10360,10360,30
+20250326,122400,419008290,10360,10360,10360,10360,18
+20250326,122300,418821810,10360,10360,10360,10360,30
+20250326,122200,418511010,10360,10360,10360,10360,46
+20250326,122100,418034450,10360,10360,10360,10360,0
+20250326,122000,418034450,10360,10360,10360,10360,46
+20250326,121900,417557890,10360,10360,10360,10360,31
+20250326,121800,417236730,10360,10360,10360,10360,17
+20250326,121700,417060610,10360,10360,10360,10360,97
+20250326,121600,416055690,10360,10360,10360,10360,30
+20250326,121500,415744890,10350,10350,10350,10350,0
+20250326,121400,415744890,10350,10350,10350,10350,385
+20250326,121300,411760140,10350,10350,10350,10350,80
+20250326,121200,410932140,10350,10350,10350,10350,0
+20250326,121100,410932140,10350,10350,10350,10350,30
+20250326,121000,410621640,10350,10350,10350,10350,2
+20250326,120900,410600940,10350,10350,10350,10350,30
+20250326,120800,410290440,10350,10350,10350,10350,30
+20250326,120700,409979940,10350,10340,10350,10340,38
+20250326,120600,409586990,10340,10340,10340,10340,66
+20250326,120500,408904550,10340,10340,10340,10340,31
+20250326,120400,408584010,10340,10340,10340,10340,39
+20250326,120300,408180750,10340,10340,10340,10340,127
+20250326,120200,406867570,10340,10340,10340,10340,30
+20250326,120100,406557370,10330,10330,10330,10330,1
+20250326,120000,406547040,10340,10330,10340,10330,2383
+20250326,115900,381930350,10330,10325,10330,10325,30
+20250326,115800,381620480,10325,10325,10325,10325,50
+20250326,115700,381104230,10320,10330,10330,10320,60
+20250326,115600,380484730,10330,10330,10330,10330,34
+20250326,115500,380133510,10330,10330,10330,10330,2
+20250326,115400,380112850,10320,10330,10330,10320,61
+20250326,115300,379483020,10330,10330,10330,10330,32
+20250326,115200,379152460,10330,10330,10330,10330,105
+20250326,115100,378067810,10320,10330,10330,10320,180
+20250326,115000,376208710,10330,10330,10330,10330,50
+20250326,114900,375692210,10330,10330,10330,10330,1
+20250326,114800,375681880,10320,10330,10330,10320,70
+20250326,114700,374959080,10330,10330,10330,10330,33
+20250326,114600,374618190,10330,10330,10330,10330,5
+20250326,114500,374566540,10320,10330,10330,10320,60
+20250326,114400,373947040,10320,10330,10330,10320,96
+20250326,114300,372955970,10320,10320,10320,10320,0
+20250326,114200,372955970,10320,10330,10330,10320,60
+20250326,114100,372336470,10330,10330,10330,10330,100
+20250326,114000,371303470,10330,10330,10330,10330,50
+20250326,113900,370786970,10320,10330,10330,10320,260
+20250326,113800,368101425,10330,10330,10330,10330,130
+20250326,113700,366758525,10330,10330,10330,10330,100
+20250326,113600,365725525,10325,10330,10330,10325,60
+20250326,113500,365105875,10330,10330,10330,10330,32
+20250326,113400,364775315,10330,10330,10330,10330,1
+20250326,113300,364764985,10325,10325,10330,10325,66
+20250326,113200,364083385,10330,10330,10330,10330,30
+20250326,113100,363773485,10320,10320,10320,10320,20
+20250326,113000,363567085,10320,10330,10330,10320,62
+20250326,112900,362926925,10330,10330,10330,10330,31
+20250326,112800,362606695,10320,10320,10320,10320,0
+20250326,112700,362606695,10320,10330,10330,10320,60
+20250326,112600,361987195,10330,10340,10340,10330,805
+20250326,112500,353671125,10340,10350,10350,10340,898
+20250326,112400,344379455,10360,10360,10360,10360,30
+20250326,112300,344068655,10360,10360,10360,10360,1
+20250326,112200,344058295,10360,10370,10370,10360,922
+20250326,112100,334505625,10370,10370,10370,10370,700
+20250326,112000,327246625,10380,10380,10380,10380,0
+20250326,111900,327246625,10380,10380,10380,10380,80
+20250326,111800,326416225,10380,10380,10380,10380,47
+20250326,111700,325928365,10380,10380,10380,10380,99
+20250326,111600,324900745,10380,10380,10380,10380,40
+20250326,111500,324485545,10370,10380,10380,10370,61
+20250326,111400,323852675,10380,10370,10380,10370,6
+20250326,111300,323790445,10380,10370,10380,10370,130
+20250326,111200,322442045,10370,10380,10380,10370,363
+20250326,111100,318674415,10380,10380,10380,10380,200
+20250326,111000,316598415,10380,10380,10380,10380,100
+20250326,110900,315560415,10370,10375,10380,10370,62
+20250326,110800,314917275,10380,10380,10380,10380,2
+20250326,110700,314896515,10380,10380,10380,10380,62
+20250326,110600,314252955,10370,10380,10380,10370,76
+20250326,110500,313464535,10380,10380,10380,10380,20
+20250326,110400,313256935,10380,10390,10390,10380,282
+20250326,110300,310329615,10400,10400,10400,10400,30
+20250326,110200,310017615,10380,10380,10380,10380,102
+20250326,110100,308958855,10380,10390,10400,10380,63
+20250326,110000,308304035,10390,10400,10400,10390,1053
+20250326,105900,297354385,10400,10400,10400,10400,17
+20250326,105800,297177585,10400,10400,10400,10400,46
+20250326,105700,296699185,10410,10380,10410,10380,230
+20250326,105600,294310885,10380,10410,10410,10380,63
+20250326,105500,293656915,10410,10410,10410,10410,31
+20250326,105400,293334205,10390,10420,10420,10390,221
+20250326,105300,291037115,10420,10420,10420,10420,2
+20250326,105200,291016275,10420,10410,10420,10370,92
+20250326,105100,290060695,10410,10420,10420,10410,67
+20250326,105000,289362925,10420,10420,10420,10420,0
+20250326,104900,289362925,10420,10400,10420,10370,3052
+20250326,104800,257584325,10390,10400,10400,10390,79
+20250326,104700,256763215,10400,10400,10400,10400,0
+20250326,104600,256763215,10400,10400,10400,10400,730
+20250326,104500,249171215,10400,10400,10400,10400,30
+20250326,104400,248859215,10400,10400,10400,10400,0
+20250326,104300,248859215,10400,10400,10400,10400,454
+20250326,104200,244137615,10400,10390,10400,10380,122
+20250326,104100,242870645,10400,10400,10400,10400,0
+20250326,104000,242870645,10400,10400,10400,10400,35
+20250326,103900,242506645,10400,10400,10400,10400,0
+20250326,103800,242506645,10400,10410,10410,10380,181
+20250326,103700,240626185,10400,10400,10410,10400,67
+20250326,103600,239929085,10410,10410,10410,10410,0
+20250326,103500,239929085,10410,10400,10410,10400,69
+20250326,103400,239211185,10400,10400,10400,10400,159
+20250326,103300,237557585,10400,10400,10400,10400,114
+20250326,103200,236371985,10400,10400,10400,10400,40
+20250326,103100,235955985,10400,10400,10400,10400,30
+20250326,103000,235643985,10400,10400,10400,10400,5
+20250326,102900,235591985,10400,10400,10400,10400,30
+20250326,102800,235279985,10400,10400,10400,10400,47
+20250326,102700,234791185,10390,10400,10400,10390,51
+20250326,102600,234261285,10390,10400,10400,10390,44
+20250326,102500,233803815,10400,10390,10400,10390,61
+20250326,102400,233169755,10390,10390,10390,10390,69
+20250326,102300,232452845,10380,10380,10380,10380,22
+20250326,102200,232224485,10370,10380,10380,10370,147
+20250326,102100,230699625,10380,10380,10380,10380,25
+20250326,102000,230440125,10380,10370,10380,10370,50
+20250326,101900,229921155,10370,10370,10370,10370,33
+20250326,101800,229578945,10360,10360,10360,10360,144
+20250326,101700,228087105,10360,10340,10360,10340,461
+20250326,101600,223315995,10340,10340,10340,10340,31
+20250326,101500,222995455,10340,10340,10340,10340,19
+20250326,101400,222798995,10340,10340,10340,10340,31
+20250326,101300,222478455,10340,10340,10350,10330,191
+20250326,101200,220503235,10350,10340,10350,10340,32
+20250326,101100,220172345,10350,10340,10350,10340,127
+20250326,101000,218858025,10340,10340,10340,10340,198
+20250326,100900,216810705,10340,10340,10340,10330,175
+20250326,100800,215002640,10340,10340,10340,10340,0
+20250326,100700,215002640,10340,10340,10340,10340,106
+20250326,100600,213906600,10340,10340,10340,10340,20
+20250326,100500,213699800,10340,10340,10340,10340,0
+20250326,100400,213699800,10340,10320,10340,10320,73
+20250326,100300,212946110,10310,10310,10310,10310,3000
+20250326,100200,182016110,10310,10340,10340,10310,2302
+20250326,100100,158258460,10340,10330,10340,10330,35
+20250326,100000,157896720,10330,10330,10330,10330,810
+20250326,095900,149529420,10330,10330,10330,10330,130
+20250326,095800,148186520,10330,10350,10350,10330,306
+20250326,095700,145023790,10340,10350,10350,10340,66
+20250326,095600,144340990,10345,10345,10345,10345,2
+20250326,095500,144320300,10340,10330,10340,10330,394
+20250326,095400,140249970,10330,10330,10330,10330,95
+20250326,095300,139268620,10350,10340,10350,10340,146
+20250326,095200,137758820,10350,10350,10350,10350,169
+20250326,095100,136009670,10350,10350,10350,10350,31
+20250326,095000,135688820,10360,10370,10370,10360,7
+20250326,094900,135616280,10360,10360,10360,10360,50
+20250326,094800,135098280,10340,10340,10340,10340,10
+20250326,094700,134994880,10340,10340,10350,10340,107
+20250326,094600,133888350,10340,10350,10360,10340,166
+20250326,094500,132169720,10340,10340,10340,10340,30
+20250326,094400,131859520,10340,10340,10340,10340,3
+20250326,094300,131828500,10340,10370,10370,10340,88
+20250326,094200,130918490,10350,10360,10360,10340,1160
+20250326,094100,118907120,10360,10390,10390,10360,516
+20250326,094000,113560880,10390,10370,10390,10370,71
+20250326,093900,112824590,10370,10370,10370,10370,10
+20250326,093800,112720890,10360,10370,10370,10360,175
+20250326,093700,110907050,10350,10360,10400,10350,169
+20250326,093600,109154960,10360,10360,10360,10360,6
+20250326,093500,109092800,10360,10360,10360,10360,43
+20250326,093400,108647320,10360,10360,10360,10350,1414
+20250326,093300,93999060,10360,10390,10390,10360,2056
+20250326,093200,72665380,10400,10400,10400,10400,1
+20250326,093100,72654980,10400,10390,10400,10390,281
+20250326,093000,69735330,10390,10390,10390,10390,20
+20250326,092900,69527530,10400,10400,10400,10400,0
+20250326,092800,69527530,10400,10400,10400,10390,86
+20250326,092700,68633930,10400,10400,10400,10400,17
+20250326,092600,68457130,10380,10380,10380,10380,0
+20250326,092500,68457130,10380,10390,10390,10380,182
+20250326,092400,66566180,10400,10400,10400,10400,0
+20250326,092300,66566180,10400,10390,10400,10390,148
+20250326,092200,65028450,10390,10400,10400,10390,58
+20250326,092100,64425750,10390,10390,10390,10390,68
+20250326,092000,63719230,10390,10390,10390,10390,30
+20250326,091900,63407530,10390,10380,10390,10380,634
+20250326,091800,56824270,10390,10380,10390,10380,148
+20250326,091700,55286870,10380,10380,10380,10380,75
+20250326,091600,54508370,10380,10380,10380,10380,100
+20250326,091500,53470370,10390,10390,10390,10390,29
+20250326,091400,53169060,10380,10360,10380,10360,11
+20250326,091300,53055000,10360,10370,10390,10360,131
+20250326,091200,51696870,10370,10370,10370,10370,45
+20250326,091100,51230220,10380,10380,10380,10380,67
+20250326,091000,50534760,10380,10380,10380,10380,76
+20250326,090900,49745880,10380,10380,10380,10380,90
+20250326,090800,48811680,10360,10360,10360,10360,5
+20250326,090700,48759880,10360,10360,10360,10360,214
+20250326,090600,46542840,10320,10320,10320,10320,30
+20250326,090500,46233240,10310,10320,10320,10310,1152
+20250326,090400,34354850,10300,10300,10300,10300,0
+20250326,090300,34354850,10300,10350,10350,10300,1218
+20250326,090200,21791210,10360,10360,10360,10360,0
+20250326,090100,21791210,10360,10370,10390,10300,300
+20250326,090000,18697140,10390,10300,10410,10300,1815

020560/min/candle-20250327.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190600,524501350,10360,10360,10360,10360,1459
+20250327,190500,524501350,10360,10360,10360,10360,0
+20250327,190400,524501350,10360,10360,10360,10360,0
+20250327,190300,524501350,10360,10360,10360,10360,0
+20250327,190200,524501350,10360,10360,10360,10360,0
+20250327,190100,524501350,10360,10360,10360,10360,0
+20250327,190000,524501350,10360,10360,10360,10360,0
+20250327,185900,524501350,10360,10360,10360,10360,0
+20250327,185800,524501350,10360,10360,10360,10360,0
+20250327,185700,524501350,10360,10360,10360,10360,0
+20250327,185600,524501350,10360,10360,10360,10360,0
+20250327,185500,524501350,10360,10360,10360,10360,0
+20250327,185400,524501350,10360,10360,10360,10360,0
+20250327,185300,524501350,10360,10360,10360,10360,0
+20250327,185200,524501350,10360,10360,10360,10360,0
+20250327,185100,524501350,10360,10360,10360,10360,0
+20250327,185000,524501350,10360,10360,10360,10360,0
+20250327,184900,524501350,10360,10360,10360,10360,0
+20250327,184800,524501350,10360,10360,10360,10360,0
+20250327,184700,524501350,10360,10360,10360,10360,0
+20250327,184600,524501350,10360,10360,10360,10360,0
+20250327,184500,524501350,10360,10360,10360,10360,0
+20250327,184400,524501350,10360,10360,10360,10360,0
+20250327,184300,524501350,10360,10360,10360,10360,0
+20250327,184200,524501350,10360,10360,10360,10360,0
+20250327,184100,524501350,10360,10360,10360,10360,0
+20250327,184000,524501350,10360,10360,10360,10360,0
+20250327,183900,524501350,10360,10360,10360,10360,0
+20250327,183800,524501350,10360,10360,10360,10360,0
+20250327,183700,524501350,10360,10360,10360,10360,0
+20250327,183600,524501350,10360,10360,10360,10360,1459
+20250327,183500,524501350,10360,10360,10360,10360,0
+20250327,183400,524501350,10360,10360,10360,10360,0
+20250327,183300,524501350,10360,10360,10360,10360,0
+20250327,183200,524501350,10360,10360,10360,10360,0
+20250327,183100,524501350,10360,10360,10360,10360,0
+20250327,183000,524501350,10360,10360,10360,10360,0
+20250327,182900,524501350,10360,10360,10360,10360,0
+20250327,182800,524501350,10360,10360,10360,10360,0
+20250327,182700,524501350,10360,10360,10360,10360,0
+20250327,182600,524501350,10360,10360,10360,10360,0
+20250327,182500,524501350,10360,10360,10360,10360,0
+20250327,182400,524501350,10360,10360,10360,10360,0
+20250327,182300,524501350,10360,10360,10360,10360,0
+20250327,182200,524501350,10360,10360,10360,10360,0
+20250327,182100,524501350,10360,10360,10360,10360,0
+20250327,182000,524501350,10360,10360,10360,10360,0
+20250327,181900,524501350,10360,10360,10360,10360,0
+20250327,181800,524501350,10360,10360,10360,10360,0
+20250327,181700,524501350,10360,10360,10360,10360,0
+20250327,181600,524501350,10360,10360,10360,10360,0
+20250327,181500,524501350,10360,10360,10360,10360,0
+20250327,181400,524501350,10360,10360,10360,10360,0
+20250327,181300,524501350,10360,10360,10360,10360,0
+20250327,181200,524501350,10360,10360,10360,10360,0
+20250327,181100,524501350,10360,10360,10360,10360,0
+20250327,181000,524501350,10360,10360,10360,10360,0
+20250327,180900,524501350,10360,10360,10360,10360,0
+20250327,180800,524501350,10360,10360,10360,10360,0
+20250327,180700,524501350,10360,10360,10360,10360,0
+20250327,180600,524501350,10360,10360,10360,10360,1459
+20250327,180500,524501350,10360,10360,10360,10360,0
+20250327,180400,524501350,10360,10360,10360,10360,0
+20250327,180300,524501350,10360,10360,10360,10360,0
+20250327,180200,524501350,10360,10360,10360,10360,0
+20250327,180100,524501350,10360,10360,10360,10360,0
+20250327,180000,524501350,10360,10360,10360,10360,0
+20250327,175900,524501350,10360,10360,10360,10360,0
+20250327,175800,524501350,10360,10360,10360,10360,0
+20250327,175700,524501350,10360,10360,10360,10360,0
+20250327,175600,524501350,10360,10360,10360,10360,0
+20250327,175500,524501350,10360,10360,10360,10360,0
+20250327,175400,524501350,10360,10360,10360,10360,0
+20250327,175300,524501350,10360,10360,10360,10360,0
+20250327,175200,524501350,10360,10360,10360,10360,0
+20250327,175100,524501350,10360,10360,10360,10360,0
+20250327,175000,524501350,10360,10360,10360,10360,0
+20250327,174900,524501350,10360,10360,10360,10360,0
+20250327,174800,524501350,10360,10360,10360,10360,0
+20250327,174700,524501350,10360,10360,10360,10360,0
+20250327,174600,524501350,10360,10360,10360,10360,0
+20250327,174500,524501350,10360,10360,10360,10360,0
+20250327,174400,524501350,10360,10360,10360,10360,0
+20250327,174300,524501350,10360,10360,10360,10360,0
+20250327,174200,524501350,10360,10360,10360,10360,0
+20250327,174100,524501350,10360,10360,10360,10360,0
+20250327,174000,524501350,10360,10360,10360,10360,0
+20250327,173900,524501350,10360,10360,10360,10360,0
+20250327,173800,524501350,10360,10360,10360,10360,0
+20250327,173700,524501350,10360,10360,10360,10360,0
+20250327,173600,524501350,10360,10360,10360,10360,1459
+20250327,173500,524501350,10360,10360,10360,10360,0
+20250327,173400,524501350,10360,10360,10360,10360,0
+20250327,173300,524501350,10360,10360,10360,10360,0
+20250327,173200,524501350,10360,10360,10360,10360,0
+20250327,173100,524501350,10360,10360,10360,10360,0
+20250327,173000,524501350,10360,10360,10360,10360,0
+20250327,172900,524501350,10360,10360,10360,10360,0
+20250327,172800,524501350,10360,10360,10360,10360,0
+20250327,172700,524501350,10360,10360,10360,10360,0
+20250327,172600,524501350,10360,10360,10360,10360,0
+20250327,172500,524501350,10360,10360,10360,10360,0
+20250327,172400,524501350,10360,10360,10360,10360,0
+20250327,172300,524501350,10360,10360,10360,10360,0
+20250327,172200,524501350,10360,10360,10360,10360,0
+20250327,172100,524501350,10360,10360,10360,10360,0
+20250327,172000,524501350,10360,10360,10360,10360,0
+20250327,171900,524501350,10360,10360,10360,10360,0
+20250327,171800,524501350,10360,10360,10360,10360,0
+20250327,171700,524501350,10360,10360,10360,10360,0
+20250327,171600,524501350,10360,10360,10360,10360,0
+20250327,171500,524501350,10360,10360,10360,10360,0
+20250327,171400,524501350,10360,10360,10360,10360,0
+20250327,171300,524501350,10360,10360,10360,10360,0
+20250327,171200,524501350,10360,10360,10360,10360,0
+20250327,171100,524501350,10360,10360,10360,10360,0
+20250327,171000,524501350,10360,10360,10360,10360,0
+20250327,170900,524501350,10360,10360,10360,10360,0
+20250327,170800,524501350,10360,10360,10360,10360,0
+20250327,170700,524501350,10360,10360,10360,10360,0
+20250327,170600,524501350,10360,10360,10360,10360,1459
+20250327,170500,524501350,10360,10360,10360,10360,0
+20250327,170400,524501350,10360,10360,10360,10360,0
+20250327,170300,524501350,10360,10360,10360,10360,0
+20250327,170200,524501350,10360,10360,10360,10360,0
+20250327,170100,524501350,10360,10360,10360,10360,0
+20250327,170000,524501350,10360,10360,10360,10360,0
+20250327,165900,524501350,10360,10360,10360,10360,0
+20250327,165800,524501350,10360,10360,10360,10360,0
+20250327,165700,524501350,10360,10360,10360,10360,0
+20250327,165600,524501350,10360,10360,10360,10360,0
+20250327,165500,524501350,10360,10360,10360,10360,0
+20250327,165400,524501350,10360,10360,10360,10360,0
+20250327,165300,524501350,10360,10360,10360,10360,0
+20250327,165200,524501350,10360,10360,10360,10360,0
+20250327,165100,524501350,10360,10360,10360,10360,0
+20250327,165000,524501350,10360,10360,10360,10360,0
+20250327,164900,524501350,10360,10360,10360,10360,0
+20250327,164800,524501350,10360,10360,10360,10360,0
+20250327,164700,524501350,10360,10360,10360,10360,0
+20250327,164600,524501350,10360,10360,10360,10360,0
+20250327,164500,524501350,10360,10360,10360,10360,0
+20250327,164400,524501350,10360,10360,10360,10360,0
+20250327,164300,524501350,10360,10360,10360,10360,0
+20250327,164200,524501350,10360,10360,10360,10360,0
+20250327,164100,524501350,10360,10360,10360,10360,0
+20250327,164000,524501350,10360,10360,10360,10360,0
+20250327,163900,524501350,10360,10360,10360,10360,0
+20250327,163800,524501350,10360,10360,10360,10360,0
+20250327,163700,524501350,10360,10360,10360,10360,0
+20250327,163600,524501350,10360,10360,10360,10360,1459
+20250327,163500,524501350,10360,10360,10360,10360,0
+20250327,163400,524501350,10360,10360,10360,10360,0
+20250327,163300,524501350,10360,10360,10360,10360,0
+20250327,163200,524501350,10360,10360,10360,10360,0
+20250327,163100,524501350,10360,10360,10360,10360,0
+20250327,163000,524501350,10360,10360,10360,10360,0
+20250327,162900,524501350,10360,10360,10360,10360,0
+20250327,162800,524501350,10360,10360,10360,10360,0
+20250327,162700,524501350,10360,10360,10360,10360,0
+20250327,162600,524501350,10360,10360,10360,10360,0
+20250327,162500,524501350,10360,10360,10360,10360,0
+20250327,162400,524501350,10360,10360,10360,10360,0
+20250327,162300,524501350,10360,10360,10360,10360,0
+20250327,162200,524501350,10360,10360,10360,10360,0
+20250327,162100,524501350,10360,10360,10360,10360,0
+20250327,162000,524501350,10360,10360,10360,10360,0
+20250327,161900,524501350,10360,10360,10360,10360,0
+20250327,161800,524501350,10360,10360,10360,10360,0
+20250327,161700,524501350,10360,10360,10360,10360,0
+20250327,161600,524501350,10360,10360,10360,10360,0
+20250327,161500,524501350,10360,10360,10360,10360,0
+20250327,161400,524501350,10360,10360,10360,10360,0
+20250327,161300,524501350,10360,10360,10360,10360,0
+20250327,161200,524501350,10360,10360,10360,10360,0
+20250327,161100,524501350,10360,10360,10360,10360,0
+20250327,161000,524501350,10360,10360,10360,10360,0
+20250327,160900,524501350,10360,10360,10360,10360,0
+20250327,160800,524501350,10360,10360,10360,10360,0
+20250327,160700,524501350,10360,10360,10360,10360,0
+20250327,160600,524501350,10360,10360,10360,10360,1459
+20250327,160500,524501350,10360,10360,10360,10360,0
+20250327,160400,524501350,10360,10360,10360,10360,0
+20250327,160300,524501350,10360,10360,10360,10360,0
+20250327,160200,524501350,10360,10360,10360,10360,0
+20250327,160100,524501350,10360,10360,10360,10360,0
+20250327,160000,524501350,10360,10360,10360,10360,0
+20250327,155900,524501350,10360,10360,10360,10360,0
+20250327,155800,524501350,10360,10360,10360,10360,0
+20250327,155700,524501350,10360,10360,10360,10360,0
+20250327,155600,524501350,10360,10360,10360,10360,0
+20250327,155500,524501350,10360,10360,10360,10360,0
+20250327,155400,524501350,10360,10360,10360,10360,0
+20250327,155300,524501350,10360,10360,10360,10360,0
+20250327,155200,524501350,10360,10360,10360,10360,0
+20250327,155100,524501350,10360,10360,10360,10360,0
+20250327,155000,524501350,10360,10360,10360,10360,0
+20250327,154900,524501350,10360,10360,10360,10360,0
+20250327,154800,524501350,10360,10360,10360,10360,0
+20250327,154700,524501350,10360,10360,10360,10360,0
+20250327,154600,524501350,10360,10360,10360,10360,0
+20250327,154500,524501350,10360,10360,10360,10360,0
+20250327,154400,524501350,10360,10360,10360,10360,0
+20250327,154300,524501350,10360,10360,10360,10360,0
+20250327,154200,524501350,10360,10360,10360,10360,0
+20250327,154100,524501350,10360,10360,10360,10360,0
+20250327,154000,524501350,10360,10360,10360,10360,0
+20250327,153900,524501350,10360,10360,10360,10360,0
+20250327,153800,524501350,10360,10360,10360,10360,0
+20250327,153700,524501350,10360,10360,10360,10360,0
+20250327,153600,524501350,10360,10360,10360,10360,1459
+20250327,153500,524501350,10360,10360,10360,10360,0
+20250327,153400,524501350,10360,10360,10360,10360,0
+20250327,153300,524501350,10360,10360,10360,10360,0
+20250327,153200,524501350,10360,10360,10360,10360,0
+20250327,153100,524501350,10360,10360,10360,10360,0
+20250327,153000,524501350,10360,10360,10360,10360,1459
+20250327,152900,509386110,10390,10390,10390,10390,0
+20250327,152800,509386110,10390,10390,10390,10390,0
+20250327,152700,509386110,10390,10390,10390,10390,0
+20250327,152600,509386110,10390,10390,10390,10390,0
+20250327,152500,509386110,10390,10390,10390,10390,0
+20250327,152400,509386110,10390,10390,10390,10390,0
+20250327,152300,509386110,10390,10390,10390,10390,0
+20250327,152200,509386110,10390,10390,10390,10390,0
+20250327,152100,509386110,10390,10390,10390,10390,0
+20250327,152000,509386110,10390,10390,10390,10390,0
+20250327,151900,509386110,10390,10390,10390,10390,17
+20250327,151800,509209480,10400,10400,10400,10400,56
+20250327,151700,508627080,10400,10400,10400,10370,121
+20250327,151600,507370210,10400,10400,10400,10400,71
+20250327,151500,506631810,10400,10400,10400,10400,113
+20250327,151400,505456610,10400,10400,10400,10400,70
+20250327,151300,504728610,10400,10400,10400,10400,120
+20250327,151200,503480610,10400,10400,10400,10390,69
+20250327,151100,502763100,10400,10370,10400,10370,89
+20250327,151000,501837760,10400,10400,10400,10370,142
+20250327,150900,500363120,10400,10390,10400,10390,111
+20250327,150800,499209530,10390,10400,10400,10390,70
+20250327,150700,498481730,10400,10400,10400,10400,90
+20250327,150600,497545730,10400,10400,10400,10390,78
+20250327,150500,496734810,10400,10390,10400,10390,92
+20250327,150400,495778420,10390,10390,10400,10390,162
+20250327,150300,494094190,10400,10390,10400,10390,68
+20250327,150200,493387080,10400,10400,10400,10360,90
+20250327,150100,492451880,10400,10400,10400,10400,70
+20250327,150000,491723880,10400,10400,10400,10360,263
+20250327,145900,488994180,10400,10400,10400,10400,70
+20250327,145800,488266180,10400,10390,10400,10370,186
+20250327,145700,486333380,10390,10390,10390,10390,54
+20250327,145600,485772320,10390,10380,10390,10380,666
+20250327,145500,478852820,10390,10390,10390,10390,133
+20250327,145400,477470950,10390,10390,10390,10390,113
+20250327,145300,476296880,10390,10390,10390,10390,70
+20250327,145200,475569580,10390,10370,10390,10370,977
+20250327,145100,465435830,10370,10390,10390,10370,266
+20250327,145000,462676810,10390,10390,10390,10390,133
+20250327,144900,461294940,10400,10400,10410,10390,149
+20250327,144800,459745060,10400,10400,10410,10400,147
+20250327,144700,458215430,10400,10410,10410,10390,271
+20250327,144600,455396480,10410,10410,10410,10410,133
+20250327,144500,454011950,10410,10410,10410,10410,113
+20250327,144400,452835620,10410,10410,10410,10410,237
+20250327,144300,450368450,10410,10410,10410,10410,163
+20250327,144200,448671620,10410,10410,10410,10410,50
+20250327,144100,448151120,10410,10400,10410,10400,133
+20250327,144000,446767400,10400,10400,10400,10400,133
+20250327,143900,445384200,10400,10400,10400,10400,121
+20250327,143800,444125800,10400,10400,10400,10400,133
+20250327,143700,442742600,10400,10400,10400,10400,70
+20250327,143600,442014600,10400,10400,10400,10400,113
+20250327,143500,440839400,10400,10400,10400,10390,329
+20250327,143400,437419460,10400,10400,10400,10400,133
+20250327,143300,436036260,10400,10400,10400,10400,113
+20250327,143200,434861060,10400,10400,10400,10400,133
+20250327,143100,433477860,10400,10400,10400,10400,70
+20250327,143000,432749860,10400,10400,10400,10400,113
+20250327,142900,431574660,10400,10400,10400,10400,133
+20250327,142800,430191460,10400,10400,10400,10400,133
+20250327,142700,428808260,10390,10380,10390,10380,153
+20250327,142600,427219290,10380,10390,10390,10380,80
+20250327,142500,426388390,10390,10380,10390,10380,205
+20250327,142400,424259660,10380,10380,10380,10380,134
+20250327,142300,422868740,10380,10370,10380,10370,113
+20250327,142200,421696150,10370,10370,10370,10370,133
+20250327,142100,420316940,10360,10370,10370,10360,71
+20250327,142000,419580680,10360,10360,10370,10360,169
+20250327,141900,417829210,10360,10370,10370,10360,143
+20250327,141800,416347490,10350,10360,10360,10350,233
+20250327,141700,413934610,10360,10360,10360,10360,214
+20250327,141600,411717570,10360,10360,10360,10360,70
+20250327,141500,410992370,10360,10360,10360,10360,134
+20250327,141400,409604130,10360,10360,10360,10360,114
+20250327,141300,408423090,10360,10350,10360,10350,142
+20250327,141200,406952250,10360,10360,10360,10350,184
+20250327,141100,405046510,10350,10360,10360,10340,178
+20250327,141000,403203700,10360,10360,10360,10360,70
+20250327,140900,402478500,10360,10360,10360,10360,164
+20250327,140800,400779460,10360,10360,10360,10360,157
+20250327,140700,399152940,10360,10360,10360,10360,134
+20250327,140600,397764700,10360,10360,10360,10330,192
+20250327,140500,395776180,10360,10360,10360,10360,50
+20250327,140400,395258180,10360,10360,10360,10350,172
+20250327,140300,393476640,10360,10360,10360,10360,164
+20250327,140200,391777600,10360,10360,10360,10360,242
+20250327,140100,389270480,10370,10370,10370,10370,168
+20250327,140000,387528320,10370,10370,10370,10370,78
+20250327,135900,386719460,10370,10360,10370,10360,118
+20250327,135800,385496780,10360,10360,10360,10360,144
+20250327,135700,384004940,10360,10360,10360,10360,136
+20250327,135600,382595980,10360,10350,10360,10350,625
+20250327,135500,376126930,10350,10350,10350,10350,140
+20250327,135400,374677930,10350,10360,10360,10350,138
+20250327,135300,373249430,10360,10360,10360,10360,114
+20250327,135200,372068390,10360,10350,10360,10350,172
+20250327,135100,370287680,10350,10350,10360,10350,151
+20250327,135000,368723890,10350,10350,10360,10350,359
+20250327,134900,365007070,10350,10350,10350,10340,91
+20250327,134800,364065330,10350,10350,10350,10340,65
+20250327,134700,363392980,10350,10350,10350,10340,113
+20250327,134600,362223900,10350,10350,10350,10350,65
+20250327,134500,361551150,10290,10330,10330,10290,780
+20250327,134400,353514070,10330,10350,10350,10330,76
+20250327,134300,352728330,10350,10350,10350,10350,65
+20250327,134200,352055580,10350,10350,10350,10350,67
+20250327,134100,351362130,10340,10350,10350,10340,117
+20250327,134000,350151710,10350,10350,10350,10350,67
+20250327,133900,349458260,10350,10350,10350,10350,1
+20250327,133800,349447910,10350,10350,10350,10340,87
+20250327,133700,348547650,10350,10350,10350,10350,66
+20250327,133600,347864550,10350,10350,10350,10350,64
+20250327,133500,347202150,10340,10350,10350,10340,132
+20250327,133400,345836600,10350,10350,10350,10350,65
+20250327,133300,345163850,10340,10350,10350,10340,12
+20250327,133200,345039740,10350,10350,10350,10350,165
+20250327,133100,343331990,10340,10340,10350,10340,120
+20250327,133000,342090550,10350,10350,10350,10350,145
+20250327,132900,340589800,10350,10350,10350,10350,65
+20250327,132800,339917050,10330,10350,10350,10330,51
+20250327,132700,339389690,10350,10350,10350,10330,115
+20250327,132600,338200440,10350,10350,10350,10330,265
+20250327,132500,335461360,10350,10350,10350,10350,67
+20250327,132400,334767910,10350,10350,10350,10350,65
+20250327,132300,334095160,10340,10350,10350,10340,56
+20250327,132200,333516090,10350,10350,10350,10350,165
+20250327,132100,331808340,10350,10350,10350,10350,68
+20250327,132000,331104540,10350,10340,10350,10340,117
+20250327,131900,329894120,10350,10350,10350,10350,65
+20250327,131800,329221370,10340,10340,10340,10340,65
+20250327,131700,328549270,10340,10350,10350,10340,49
+20250327,131600,328042600,10350,10350,10350,10350,68
+20250327,131500,327338800,10350,10340,10350,10340,160
+20250327,131400,325683730,10350,10350,10350,10350,65
+20250327,131300,325010980,10350,10350,10350,10350,68
+20250327,131200,324307180,10350,10350,10350,10350,1
+20250327,131100,324296830,10350,10350,10350,10350,66
+20250327,131000,323613730,10350,10350,10350,10340,105
+20250327,130900,322527190,10350,10340,10350,10340,80
+20250327,130800,321699320,10340,10350,10350,10340,80
+20250327,130700,320871480,10300,10350,10350,10295,1152
+20250327,130600,309002105,10350,10350,10350,10330,70
+20250327,130500,308277645,10340,10340,10350,10340,97
+20250327,130400,307274025,10330,10350,10350,10330,217
+20250327,130300,305029585,10350,10350,10350,10350,64
+20250327,130200,304367185,10350,10350,10350,10350,0
+20250327,130100,304367185,10350,10350,10350,10330,116
+20250327,130000,303167605,10350,10350,10350,10350,78
+20250327,125900,302360305,10340,10350,10350,10340,111
+20250327,125800,301211885,10350,10360,10360,10350,87
+20250327,125700,300310665,10350,10350,10360,10340,109
+20250327,125600,299182435,10340,10360,10360,10340,16
+20250327,125500,299016715,10360,10350,10360,10350,84
+20250327,125400,298146675,10350,10360,10360,10330,135
+20250327,125300,296749705,10330,10330,10330,10330,55
+20250327,125200,296181555,10360,10360,10360,10360,79
+20250327,125100,295363115,10360,10360,10360,10360,2
+20250327,125000,295342395,10360,10360,10360,10360,16
+20250327,124900,295176635,10360,10320,10360,10300,836
+20250327,124800,286556105,10330,10330,10330,10330,13
+20250327,124700,286421815,10330,10360,10360,10330,114
+20250327,124600,285243445,10360,10360,10360,10360,15
+20250327,124500,285088045,10340,10340,10340,10340,69
+20250327,124400,284374585,10340,10340,10340,10340,366
+20250327,124300,280590145,10330,10330,10330,10330,36
+20250327,124200,280218265,10330,10330,10330,10330,59
+20250327,124100,279608795,10330,10330,10330,10330,1
+20250327,124000,279598465,10330,10330,10330,10330,322
+20250327,123900,276272205,10330,10330,10330,10330,4
+20250327,123800,276230885,10320,10330,10330,10320,22
+20250327,123700,276003715,10320,10330,10330,10320,129
+20250327,123600,274672415,10330,10330,10330,10330,15
+20250327,123500,274517465,10330,10330,10330,10330,2
+20250327,123400,274496805,10330,10330,10330,10330,16
+20250327,123300,274331525,10330,10330,10330,10330,1
+20250327,123200,274321195,10330,10330,10330,10330,19
+20250327,123100,274124925,10330,10330,10330,10300,233
+20250327,123000,271723815,10330,10330,10330,10330,16
+20250327,122900,271558535,10330,10330,10330,10330,1
+20250327,122800,271548205,10330,10330,10330,10330,13
+20250327,122700,271413915,10330,10330,10330,10300,111
+20250327,122600,270269705,10330,10330,10330,10330,15
+20250327,122500,270114755,10330,10340,10340,10330,53
+20250327,122400,269567245,10340,10340,10340,10340,15
+20250327,122300,269412145,10340,10350,10360,10340,142
+20250327,122200,267943435,10360,10360,10360,10360,17
+20250327,122100,267767315,10360,10360,10360,10360,1
+20250327,122000,267756955,10350,10360,10360,10350,39
+20250327,121900,267353165,10350,10350,10350,10350,118
+20250327,121800,266131865,10360,10360,10360,10360,18
+20250327,121700,265945385,10360,10360,10360,10360,0
+20250327,121600,265945385,10360,10360,10360,10360,19
+20250327,121500,265748545,10360,10360,10360,10350,83
+20250327,121400,264889475,10360,10360,10360,10360,13
+20250327,121300,264754795,10360,10360,10360,10360,3
+20250327,121200,264723715,10360,10360,10360,10360,14
+20250327,121100,264578675,10360,10360,10360,10360,1
+20250327,121000,264568315,10360,10350,10360,10350,69
+20250327,120900,263854025,10350,10350,10350,10350,19
+20250327,120800,263657375,10360,10360,10360,10360,264
+20250327,120700,260922335,10360,10360,10360,10360,0
+20250327,120600,260922335,10360,10360,10360,10310,916
+20250327,120500,251476695,10320,10360,10360,10320,138
+20250327,120400,250050365,10360,10360,10360,10360,7
+20250327,120300,249977845,10360,10360,10360,10320,69
+20250327,120200,249265125,10320,10320,10320,10320,0
+20250327,120100,249265125,10320,10330,10360,10320,71
+20250327,120000,248531285,10330,10330,10330,10330,0
+20250327,115900,248531285,10330,10360,10360,10330,14
+20250327,115800,248386275,10360,10340,10360,10300,2502
+20250327,115700,222597745,10360,10350,10360,10350,64
+20250327,115600,221935205,10350,10360,10360,10350,43
+20250327,115500,221490125,10360,10340,10360,10340,14
+20250327,115400,221345105,10350,10350,10350,10350,0
+20250327,115300,221345105,10350,10360,10360,10330,127
+20250327,115200,220031565,10360,10360,10360,10360,0
+20250327,115100,220031565,10360,10360,10360,10330,70
+20250327,115000,219307955,10350,10330,10350,10330,324
+20250327,114900,215959765,10330,10350,10360,10330,5228
+20250327,114800,161942245,10350,10350,10350,10350,30
+20250327,114700,161631745,10360,10350,10360,10350,28
+20250327,114600,161341795,10350,10350,10350,10350,63
+20250327,114500,160689745,10345,10350,10350,10345,40
+20250327,114400,160275750,10350,10360,10360,10350,51
+20250327,114300,159747770,10360,10360,10360,10360,14
+20250327,114200,159602730,10360,10360,10360,10360,0
+20250327,114100,159602730,10360,10360,10360,10350,72
+20250327,114000,158857350,10360,10360,10360,10360,0
+20250327,113900,158857350,10360,10360,10360,10350,22
+20250327,113800,158629490,10360,10360,10360,10360,1
+20250327,113700,158619130,10350,10360,10360,10350,87
+20250327,113600,157718550,10360,10350,10360,10350,37
+20250327,113500,157335560,10350,10350,10350,10350,39
+20250327,113400,156931910,10350,10350,10350,10350,6
+20250327,113300,156869810,10350,10350,10350,10350,14
+20250327,113200,156724910,10350,10350,10350,10350,2
+20250327,113100,156704210,10350,10350,10350,10350,14
+20250327,113000,156559310,10350,10340,10350,10340,51
+20250327,112900,156031960,10350,10350,10350,10350,18
+20250327,112800,155845660,10360,10350,10360,10350,54
+20250327,112700,155286750,10350,10360,10360,10350,201
+20250327,112600,153206390,10360,10360,10360,10360,0
+20250327,112500,153206390,10360,10350,10360,10350,46
+20250327,112400,152730150,10360,10350,10360,10350,3
+20250327,112300,152699080,10360,10360,10360,10330,85
+20250327,112200,151820580,10360,10340,10360,10330,50
+20250327,112100,151303710,10350,10350,10350,10350,29
+20250327,112000,151003560,10350,10350,10350,10330,44
+20250327,111900,150548600,10350,10350,10350,10350,13
+20250327,111800,150414050,10350,10350,10350,10350,1
+20250327,111700,150403700,10350,10340,10350,10340,46
+20250327,111600,149927910,10350,10350,10350,10350,0
+20250327,111500,149927910,10350,10340,10350,10340,82
+20250327,111400,149079880,10330,10330,10330,10330,50
+20250327,111300,148563380,10350,10350,10350,10350,15
+20250327,111200,148408130,10350,10350,10350,10340,23
+20250327,111100,148170260,10350,10350,10350,10350,13
+20250327,111000,148035710,10360,10350,10360,10330,144
+20250327,110900,146547430,10360,10340,10360,10340,137
+20250327,110800,145130590,10340,10340,10340,10340,15
+20250327,110700,144975490,10340,10340,10340,10340,14
+20250327,110600,144830730,10340,10360,10360,10340,62
+20250327,110500,144189390,10360,10350,10360,10350,3
+20250327,110400,144158320,10350,10350,10350,10350,710
+20250327,110300,136809820,10350,10350,10360,10350,64
+20250327,110200,136147380,10360,10360,10360,10360,14
+20250327,110100,136002340,10330,10330,10330,10330,366
+20250327,110000,132221560,10330,10360,10360,10330,124
+20250327,105900,130939200,10360,10360,10360,10360,2
+20250327,105800,130918480,10360,10360,10360,10350,62
+20250327,105700,130276510,10350,10350,10350,10350,1
+20250327,105600,130266160,10360,10360,10360,10360,14
+20250327,105500,130121120,10350,10360,10360,10340,176
+20250327,105400,128300030,10340,10340,10340,10340,321
+20250327,105300,124980890,10340,10340,10340,10340,170
+20250327,105200,123223090,10340,10340,10340,10330,193
+20250327,105100,121228170,10340,10340,10340,10340,0
+20250327,105000,121228170,10340,10340,10340,10340,118
+20250327,104900,120008050,10340,10340,10340,10340,0
+20250327,104800,120008050,10340,10340,10340,10330,51
+20250327,104700,119481010,10340,10340,10340,10340,7
+20250327,104600,119408630,10340,10340,10340,10330,518
+20250327,104500,114057510,10340,10340,10340,10340,1
+20250327,104400,114047170,10335,10340,10340,10335,16
+20250327,104300,113881740,10330,10330,10340,10330,18
+20250327,104200,113695790,10340,10340,10340,10320,700
+20250327,104100,106459330,10340,10340,10340,10330,157
+20250327,104000,104837470,10340,10340,10340,10340,15
+20250327,103900,104682370,10340,10340,10340,10340,56
+20250327,103800,104103330,10340,10340,10340,10340,92
+20250327,103700,103152050,10360,10350,10360,10350,229
+20250327,103600,100781890,10360,10370,10370,10360,83
+20250327,103500,99921850,10370,10370,10370,10370,6
+20250327,103400,99859630,10370,10370,10370,10360,17
+20250327,103300,99683360,10360,10360,10370,10360,41
+20250327,103200,99258590,10370,10360,10370,10360,25
+20250327,103100,98999450,10370,10380,10380,10370,54
+20250327,103000,98439460,10370,10390,10390,10370,15
+20250327,102900,98283630,10380,10380,10390,10380,35
+20250327,102800,97920310,10390,10390,10390,10390,17
+20250327,102700,97743680,10390,10390,10390,10390,1
+20250327,102600,97733290,10390,10380,10390,10380,82
+20250327,102500,96881970,10390,10390,10390,10390,11
+20250327,102400,96767680,10390,10380,10390,10380,47
+20250327,102300,96279670,10390,10390,10390,10390,0
+20250327,102200,96279670,10390,10390,10390,10390,16
+20250327,102100,96113430,10350,10370,10390,10350,444
+20250327,102000,91515810,10390,10390,10390,10380,72
+20250327,101900,90768310,10390,10390,10390,10390,3
+20250327,101800,90737140,10390,10390,10390,10390,14
+20250327,101700,90591680,10400,10400,10400,10370,113
+20250327,101600,89418830,10400,10380,10400,10380,17
+20250327,101500,89242060,10400,10380,10400,10380,67
+20250327,101400,88546580,10400,10390,10400,10390,448
+20250327,101300,83887800,10400,10400,10400,10400,14
+20250327,101200,83742200,10400,10390,10400,10390,52
+20250327,101100,83201890,10400,10400,10400,10400,13
+20250327,101000,83066690,10400,10400,10400,10400,1
+20250327,100900,83056290,10400,10400,10400,10390,39
+20250327,100800,82650930,10380,10380,10380,10380,3
+20250327,100700,82619790,10400,10400,10400,10390,74
+20250327,100600,81850770,10400,10400,10400,10400,0
+20250327,100500,81850770,10400,10400,10400,10400,31
+20250327,100400,81528370,10400,10380,10400,10380,7
+20250327,100300,81455690,10380,10400,10400,10380,75
+20250327,100200,80676910,10400,10400,10400,10400,7
+20250327,100100,80604110,10390,10390,10390,10390,87
+20250327,100000,79700180,10390,10390,10390,10390,46
+20250327,095900,79222240,10390,10400,10400,10390,45
+20250327,095800,78754550,10400,10400,10400,10400,0
+20250327,095700,78754550,10400,10400,10400,10400,14
+20250327,095600,78608950,10400,10400,10400,10400,0
+20250327,095500,78608950,10400,10400,10400,10400,34
+20250327,095400,78255350,10390,10390,10390,10390,30
+20250327,095300,77943650,10400,10390,10400,10390,33
+20250327,095200,77600650,10390,10400,10400,10390,128
+20250327,095100,76270110,10410,10410,10410,10410,13
+20250327,095000,76134780,10400,10400,10400,10400,83
+20250327,094900,75271580,10410,10410,10410,10410,16
+20250327,094800,75105020,10420,10420,10420,10420,0
+20250327,094700,75105020,10420,10420,10420,10420,13
+20250327,094600,74969560,10420,10420,10420,10420,0
+20250327,094500,74969560,10420,10420,10420,10420,14
+20250327,094400,74823680,10400,10410,10410,10400,486
+20250327,094300,69764470,10410,10410,10410,10410,56
+20250327,094200,69181510,10410,10410,10410,10410,1
+20250327,094100,69171100,10410,10410,10410,10410,18
+20250327,094000,68983720,10410,10410,10410,10410,0
+20250327,093900,68983720,10410,10410,10410,10390,41
+20250327,093800,68557310,10410,10410,10410,10400,359
+20250327,093700,64821310,10410,10400,10410,10400,23
+20250327,093600,64581980,10410,10410,10410,10405,515
+20250327,093500,59220855,10420,10405,10420,10400,262
+20250327,093400,56493400,10405,10405,10405,10405,4
+20250327,093300,56451780,10405,10410,10410,10405,24
+20250327,093200,56202050,10410,10400,10410,10400,98
+20250327,093100,55182840,10400,10400,10400,10400,24
+20250327,093000,54933240,10400,10390,10400,10390,16
+20250327,092900,54766990,10400,10390,10400,10390,28
+20250327,092800,54475845,10390,10390,10390,10390,38
+20250327,092700,54081025,10390,10390,10390,10390,67
+20250327,092600,53384895,10385,10385,10385,10385,1
+20250327,092500,53374510,10390,10390,10390,10380,118
+20250327,092400,52148510,10400,10390,10400,10390,9
+20250327,092300,52054970,10390,10390,10390,10390,14
+20250327,092200,51909510,10390,10360,10390,10360,521
+20250327,092100,46506410,10370,10350,10370,10350,1087
+20250327,092000,35249610,10350,10350,10350,10350,11
+20250327,091900,35135760,10350,10350,10350,10350,13
+20250327,091800,35001210,10350,10350,10350,10340,63
+20250327,091700,34349200,10350,10320,10350,10300,41
+20250327,091600,33926640,10290,10350,10350,10290,2015
+20250327,091500,13178780,10350,10350,10350,10350,0
+20250327,091400,13178780,10350,10350,10350,10350,13
+20250327,091300,13044230,10350,10340,10350,10340,15
+20250327,091200,12889070,10340,10350,10350,10340,143
+20250327,091100,11410310,10350,10350,10350,10350,7
+20250327,091000,11337860,10350,10350,10350,10350,13
+20250327,090900,11203310,10350,10350,10350,10350,5
+20250327,090800,11151560,10350,10350,10350,10350,30
+20250327,090700,10841060,10350,10310,10350,10310,22
+20250327,090600,10614200,10310,10310,10310,10310,16
+20250327,090500,10449240,10310,10310,10310,10310,78
+20250327,090400,9645060,10350,10350,10350,10350,23
+20250327,090300,9407010,10350,10350,10350,10350,1
+20250327,090200,9396660,10360,10360,10360,10360,13
+20250327,090100,9261980,10360,10360,10360,10360,0
+20250327,090000,9261980,10360,10290,10360,10290,900

020560/min/candle-20250328.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190600,469107055,10260,10260,10260,10260,3671
+20250328,190500,469107055,10260,10260,10260,10260,0
+20250328,190400,469107055,10260,10260,10260,10260,0
+20250328,190300,469107055,10260,10260,10260,10260,0
+20250328,190200,469107055,10260,10260,10260,10260,0
+20250328,190100,469107055,10260,10260,10260,10260,0
+20250328,190000,469107055,10260,10260,10260,10260,0
+20250328,185900,469107055,10260,10260,10260,10260,0
+20250328,185800,469107055,10260,10260,10260,10260,0
+20250328,185700,469107055,10260,10260,10260,10260,0
+20250328,185600,469107055,10260,10260,10260,10260,0
+20250328,185500,469107055,10260,10260,10260,10260,0
+20250328,185400,469107055,10260,10260,10260,10260,0
+20250328,185300,469107055,10260,10260,10260,10260,0
+20250328,185200,469107055,10260,10260,10260,10260,0
+20250328,185100,469107055,10260,10260,10260,10260,0
+20250328,185000,469107055,10260,10260,10260,10260,0
+20250328,184900,469107055,10260,10260,10260,10260,0
+20250328,184800,469107055,10260,10260,10260,10260,0
+20250328,184700,469107055,10260,10260,10260,10260,0
+20250328,184600,469107055,10260,10260,10260,10260,0
+20250328,184500,469107055,10260,10260,10260,10260,0
+20250328,184400,469107055,10260,10260,10260,10260,0
+20250328,184300,469107055,10260,10260,10260,10260,0
+20250328,184200,469107055,10260,10260,10260,10260,0
+20250328,184100,469107055,10260,10260,10260,10260,0
+20250328,184000,469107055,10260,10260,10260,10260,0
+20250328,183900,469107055,10260,10260,10260,10260,0
+20250328,183800,469107055,10260,10260,10260,10260,0
+20250328,183700,469107055,10260,10260,10260,10260,0
+20250328,183600,469107055,10260,10260,10260,10260,3671
+20250328,183500,469107055,10260,10260,10260,10260,0
+20250328,183400,469107055,10260,10260,10260,10260,0
+20250328,183300,469107055,10260,10260,10260,10260,0
+20250328,183200,469107055,10260,10260,10260,10260,0
+20250328,183100,469107055,10260,10260,10260,10260,0
+20250328,183000,469107055,10260,10260,10260,10260,0
+20250328,182900,469107055,10260,10260,10260,10260,0
+20250328,182800,469107055,10260,10260,10260,10260,0
+20250328,182700,469107055,10260,10260,10260,10260,0
+20250328,182600,469107055,10260,10260,10260,10260,0
+20250328,182500,469107055,10260,10260,10260,10260,0
+20250328,182400,469107055,10260,10260,10260,10260,0
+20250328,182300,469107055,10260,10260,10260,10260,0
+20250328,182200,469107055,10260,10260,10260,10260,0
+20250328,182100,469107055,10260,10260,10260,10260,0
+20250328,182000,469107055,10260,10260,10260,10260,0
+20250328,181900,469107055,10260,10260,10260,10260,0
+20250328,181800,469107055,10260,10260,10260,10260,0
+20250328,181700,469107055,10260,10260,10260,10260,0
+20250328,181600,469107055,10260,10260,10260,10260,0
+20250328,181500,469107055,10260,10260,10260,10260,0
+20250328,181400,469107055,10260,10260,10260,10260,0
+20250328,181300,469107055,10260,10260,10260,10260,0
+20250328,181200,469107055,10260,10260,10260,10260,0
+20250328,181100,469107055,10260,10260,10260,10260,0
+20250328,181000,469107055,10260,10260,10260,10260,0
+20250328,180900,469107055,10260,10260,10260,10260,0
+20250328,180800,469107055,10260,10260,10260,10260,0
+20250328,180700,469107055,10260,10260,10260,10260,0
+20250328,180600,469107055,10260,10260,10260,10260,3671
+20250328,180500,469107055,10260,10260,10260,10260,0
+20250328,180400,469107055,10260,10260,10260,10260,0
+20250328,180300,469107055,10260,10260,10260,10260,0
+20250328,180200,469107055,10260,10260,10260,10260,0
+20250328,180100,469107055,10260,10260,10260,10260,0
+20250328,180000,469107055,10260,10260,10260,10260,0
+20250328,175900,469107055,10260,10260,10260,10260,0
+20250328,175800,469107055,10260,10260,10260,10260,0
+20250328,175700,469107055,10260,10260,10260,10260,0
+20250328,175600,469107055,10260,10260,10260,10260,0
+20250328,175500,469107055,10260,10260,10260,10260,0
+20250328,175400,469107055,10260,10260,10260,10260,0
+20250328,175300,469107055,10260,10260,10260,10260,0
+20250328,175200,469107055,10260,10260,10260,10260,0
+20250328,175100,469107055,10260,10260,10260,10260,0
+20250328,175000,469107055,10260,10260,10260,10260,0
+20250328,174900,469107055,10260,10260,10260,10260,0
+20250328,174800,469107055,10260,10260,10260,10260,0
+20250328,174700,469107055,10260,10260,10260,10260,0
+20250328,174600,469107055,10260,10260,10260,10260,0
+20250328,174500,469107055,10260,10260,10260,10260,0
+20250328,174400,469107055,10260,10260,10260,10260,0
+20250328,174300,469107055,10260,10260,10260,10260,0
+20250328,174200,469107055,10260,10260,10260,10260,0
+20250328,174100,469107055,10260,10260,10260,10260,0
+20250328,174000,469107055,10260,10260,10260,10260,0
+20250328,173900,469107055,10260,10260,10260,10260,0
+20250328,173800,469107055,10260,10260,10260,10260,0
+20250328,173700,469107055,10260,10260,10260,10260,0
+20250328,173600,469107055,10260,10260,10260,10260,3671
+20250328,173500,469107055,10260,10260,10260,10260,0
+20250328,173400,469107055,10260,10260,10260,10260,0
+20250328,173300,469107055,10260,10260,10260,10260,0
+20250328,173200,469107055,10260,10260,10260,10260,0
+20250328,173100,469107055,10260,10260,10260,10260,0
+20250328,173000,469107055,10260,10260,10260,10260,0
+20250328,172900,469107055,10260,10260,10260,10260,0
+20250328,172800,469107055,10260,10260,10260,10260,0
+20250328,172700,469107055,10260,10260,10260,10260,0
+20250328,172600,469107055,10260,10260,10260,10260,0
+20250328,172500,469107055,10260,10260,10260,10260,0
+20250328,172400,469107055,10260,10260,10260,10260,0
+20250328,172300,469107055,10260,10260,10260,10260,0
+20250328,172200,469107055,10260,10260,10260,10260,0
+20250328,172100,469107055,10260,10260,10260,10260,0
+20250328,172000,469107055,10260,10260,10260,10260,0
+20250328,171900,469107055,10260,10260,10260,10260,0
+20250328,171800,469107055,10260,10260,10260,10260,0
+20250328,171700,469107055,10260,10260,10260,10260,0
+20250328,171600,469107055,10260,10260,10260,10260,0
+20250328,171500,469107055,10260,10260,10260,10260,0
+20250328,171400,469107055,10260,10260,10260,10260,0
+20250328,171300,469107055,10260,10260,10260,10260,0
+20250328,171200,469107055,10260,10260,10260,10260,0
+20250328,171100,469107055,10260,10260,10260,10260,0
+20250328,171000,469107055,10260,10260,10260,10260,0
+20250328,170900,469107055,10260,10260,10260,10260,0
+20250328,170800,469107055,10260,10260,10260,10260,0
+20250328,170700,469107055,10260,10260,10260,10260,0
+20250328,170600,469107055,10260,10260,10260,10260,3671
+20250328,170500,469107055,10260,10260,10260,10260,0
+20250328,170400,469107055,10260,10260,10260,10260,0
+20250328,170300,469107055,10260,10260,10260,10260,0
+20250328,170200,469107055,10260,10260,10260,10260,0
+20250328,170100,469107055,10260,10260,10260,10260,0
+20250328,170000,469107055,10260,10260,10260,10260,0
+20250328,165900,469107055,10260,10260,10260,10260,0
+20250328,165800,469107055,10260,10260,10260,10260,0
+20250328,165700,469107055,10260,10260,10260,10260,0
+20250328,165600,469107055,10260,10260,10260,10260,0
+20250328,165500,469107055,10260,10260,10260,10260,0
+20250328,165400,469107055,10260,10260,10260,10260,0
+20250328,165300,469107055,10260,10260,10260,10260,0
+20250328,165200,469107055,10260,10260,10260,10260,0
+20250328,165100,469107055,10260,10260,10260,10260,0
+20250328,165000,469107055,10260,10260,10260,10260,0
+20250328,164900,469107055,10260,10260,10260,10260,0
+20250328,164800,469107055,10260,10260,10260,10260,0
+20250328,164700,469107055,10260,10260,10260,10260,0
+20250328,164600,469107055,10260,10260,10260,10260,0
+20250328,164500,469107055,10260,10260,10260,10260,0
+20250328,164400,469107055,10260,10260,10260,10260,0
+20250328,164300,469107055,10260,10260,10260,10260,0
+20250328,164200,469107055,10260,10260,10260,10260,0
+20250328,164100,469107055,10260,10260,10260,10260,0
+20250328,164000,469107055,10260,10260,10260,10260,0
+20250328,163900,469107055,10260,10260,10260,10260,0
+20250328,163800,469107055,10260,10260,10260,10260,0
+20250328,163700,469107055,10260,10260,10260,10260,0
+20250328,163600,469107055,10260,10260,10260,10260,3671
+20250328,163500,469107055,10260,10260,10260,10260,0
+20250328,163400,469107055,10260,10260,10260,10260,0
+20250328,163300,469107055,10260,10260,10260,10260,0
+20250328,163200,469107055,10260,10260,10260,10260,0
+20250328,163100,469107055,10260,10260,10260,10260,0
+20250328,163000,469107055,10260,10260,10260,10260,0
+20250328,162900,469107055,10260,10260,10260,10260,0
+20250328,162800,469107055,10260,10260,10260,10260,0
+20250328,162700,469107055,10260,10260,10260,10260,0
+20250328,162600,469107055,10260,10260,10260,10260,0
+20250328,162500,469107055,10260,10260,10260,10260,0
+20250328,162400,469107055,10260,10260,10260,10260,0
+20250328,162300,469107055,10260,10260,10260,10260,0
+20250328,162200,469107055,10260,10260,10260,10260,0
+20250328,162100,469107055,10260,10260,10260,10260,0
+20250328,162000,469107055,10260,10260,10260,10260,0
+20250328,161900,469107055,10260,10260,10260,10260,0
+20250328,161800,469107055,10260,10260,10260,10260,0
+20250328,161700,469107055,10260,10260,10260,10260,0
+20250328,161600,469107055,10260,10260,10260,10260,0
+20250328,161500,469107055,10260,10260,10260,10260,0
+20250328,161400,469107055,10260,10260,10260,10260,0
+20250328,161300,469107055,10260,10260,10260,10260,0
+20250328,161200,469107055,10260,10260,10260,10260,0
+20250328,161100,469107055,10260,10260,10260,10260,0
+20250328,161000,469107055,10260,10260,10260,10260,0
+20250328,160900,469107055,10260,10260,10260,10260,0
+20250328,160800,469107055,10260,10260,10260,10260,0
+20250328,160700,469107055,10260,10260,10260,10260,0
+20250328,160600,469107055,10260,10260,10260,10260,3671
+20250328,160500,469107055,10260,10260,10260,10260,0
+20250328,160400,469107055,10260,10260,10260,10260,0
+20250328,160300,469107055,10260,10260,10260,10260,0
+20250328,160200,469107055,10260,10260,10260,10260,0
+20250328,160100,469107055,10260,10260,10260,10260,0
+20250328,160000,469107055,10260,10260,10260,10260,0
+20250328,155900,469107055,10260,10260,10260,10260,0
+20250328,155800,469107055,10260,10260,10260,10260,0
+20250328,155700,469107055,10260,10260,10260,10260,0
+20250328,155600,469107055,10260,10260,10260,10260,0
+20250328,155500,469107055,10260,10260,10260,10260,0
+20250328,155400,469107055,10260,10260,10260,10260,0
+20250328,155300,469107055,10260,10260,10260,10260,0
+20250328,155200,469107055,10260,10260,10260,10260,0
+20250328,155100,469107055,10260,10260,10260,10260,0
+20250328,155000,469107055,10260,10260,10260,10260,0
+20250328,154900,469107055,10260,10260,10260,10260,0
+20250328,154800,469107055,10260,10260,10260,10260,0
+20250328,154700,469107055,10260,10260,10260,10260,0
+20250328,154600,469107055,10260,10260,10260,10260,0
+20250328,154500,469107055,10260,10260,10260,10260,0
+20250328,154400,469107055,10260,10260,10260,10260,0
+20250328,154300,469107055,10260,10260,10260,10260,0
+20250328,154200,469107055,10260,10260,10260,10260,0
+20250328,154100,469107055,10260,10260,10260,10260,0
+20250328,154000,469107055,10260,10260,10260,10260,0
+20250328,153900,469107055,10260,10260,10260,10260,0
+20250328,153800,469107055,10260,10260,10260,10260,0
+20250328,153700,469107055,10260,10260,10260,10260,0
+20250328,153600,469107055,10260,10260,10260,10260,3671
+20250328,153500,469107055,10260,10260,10260,10260,0
+20250328,153400,469107055,10260,10260,10260,10260,0
+20250328,153300,469107055,10260,10260,10260,10260,0
+20250328,153200,469107055,10260,10260,10260,10260,0
+20250328,153100,469107055,10260,10260,10260,10260,0
+20250328,153000,469107055,10260,10260,10260,10260,3671
+20250328,152900,431442595,10290,10290,10290,10290,0
+20250328,152800,431442595,10290,10290,10290,10290,0
+20250328,152700,431442595,10290,10290,10290,10290,0
+20250328,152600,431442595,10290,10290,10290,10290,0
+20250328,152500,431442595,10290,10290,10290,10290,0
+20250328,152400,431442595,10290,10290,10290,10290,0
+20250328,152300,431442595,10290,10290,10290,10290,0
+20250328,152200,431442595,10290,10290,10290,10290,0
+20250328,152100,431442595,10290,10290,10290,10290,0
+20250328,152000,431442595,10290,10290,10290,10290,0
+20250328,151900,431442595,10290,10300,10300,10290,365
+20250328,151800,427686485,10290,10300,10300,10290,3
+20250328,151700,427655605,10300,10300,10300,10300,121
+20250328,151600,426409305,10300,10300,10300,10300,62
+20250328,151500,425770705,10300,10300,10300,10300,62
+20250328,151400,425132105,10300,10290,10300,10290,75
+20250328,151300,424359745,10300,10300,10300,10290,561
+20250328,151200,418586445,10290,10290,10300,10290,277
+20250328,151100,415734395,10320,10330,10330,10320,185
+20250328,151000,413824475,10330,10320,10330,10320,213
+20250328,150900,411624265,10330,10330,10330,10330,63
+20250328,150800,410973475,10330,10330,10330,10330,71
+20250328,150700,410240045,10320,10330,10330,10320,103
+20250328,150600,409177065,10330,10330,10330,10330,1
+20250328,150500,409166735,10320,10320,10320,10320,1007
+20250328,150400,398774495,10300,10300,10300,10300,64
+20250328,150300,398115295,10300,10300,10300,10300,61
+20250328,150200,397486995,10300,10300,10300,10300,68
+20250328,150100,396786595,10300,10300,10300,10300,162
+20250328,150000,395117995,10300,10300,10300,10300,116
+20250328,145900,393923195,10290,10300,10300,10290,107
+20250328,145800,392821505,10300,10300,10300,10290,246
+20250328,145700,390288225,10300,10300,10300,10300,110
+20250328,145600,389155225,10300,10300,10300,10290,103
+20250328,145500,388094735,10300,10300,10300,10300,123
+20250328,145400,386827835,10300,10300,10300,10300,117
+20250328,145300,385622735,10290,10300,10300,10290,151
+20250328,145200,384067825,10300,10300,10300,10300,65
+20250328,145100,383398325,10300,10300,10300,10300,210
+20250328,145000,381235325,10300,10290,10300,10290,58
+20250328,144900,380638485,10300,10290,10300,10290,86
+20250328,144800,379753535,10300,10290,10300,10290,110
+20250328,144700,378621135,10300,10300,10300,10280,100
+20250328,144600,377592495,10290,10300,10300,10290,121
+20250328,144500,376346805,10290,10290,10300,10290,72
+20250328,144400,375605915,10290,10300,10300,10280,252
+20250328,144300,373013655,10290,10300,10300,10290,110
+20250328,144200,371881255,10270,10280,10280,10270,400
+20250328,144100,367770255,10290,10280,10290,10280,112
+20250328,144000,366618185,10290,10290,10290,10290,110
+20250328,143900,365486285,10290,10290,10290,10290,60
+20250328,143800,364868885,10290,10280,10290,10280,107
+20250328,143700,363768265,10290,10290,10290,10290,110
+20250328,143600,362636365,10290,10290,10290,10290,66
+20250328,143500,361957225,10290,10300,10300,10280,158
+20250328,143400,360331405,10290,10290,10290,10290,128
+20250328,143300,359014285,10280,10280,10280,10280,142
+20250328,143200,357554525,10280,10270,10280,10270,181
+20250328,143100,355694255,10280,10280,10280,10280,260
+20250328,143000,353021455,10280,10280,10280,10280,60
+20250328,142900,352404655,10280,10275,10280,10275,110
+20250328,142800,351273905,10270,10280,10280,10270,100
+20250328,142700,350246295,10280,10280,10280,10280,62
+20250328,142600,349608935,10280,10280,10280,10280,110
+20250328,142500,348478135,10280,10280,10290,10280,193
+20250328,142400,346493495,10280,10280,10280,10275,543
+20250328,142300,340911495,10280,10280,10280,10275,387
+20250328,142200,336933185,10280,10290,10290,10280,98
+20250328,142100,335925145,10290,10290,10290,10290,110
+20250328,142000,334793245,10290,10290,10290,10290,82
+20250328,141900,333949465,10280,10290,10290,10280,122
+20250328,141800,332694505,10290,10290,10290,10280,287
+20250328,141700,329743055,10290,10290,10290,10290,62
+20250328,141600,329105075,10290,10280,10290,10280,108
+20250328,141500,327994235,10290,10300,10300,10290,396
+20250328,141400,323917805,10300,10300,10300,10300,60
+20250328,141300,323299805,10290,10280,10290,10280,53
+20250328,141200,322754855,10290,10290,10290,10290,189
+20250328,141100,320810045,10290,10290,10290,10290,60
+20250328,141000,320192645,10280,10290,10290,10280,148
+20250328,140900,318670105,10290,10290,10290,10290,60
+20250328,140800,318052705,10290,10290,10290,10290,63
+20250328,140700,317404435,10300,10290,10300,10280,150
+20250328,140600,315860835,10290,10290,10290,10290,73
+20250328,140500,315109665,10290,10290,10290,10290,107
+20250328,140400,314008635,10290,10290,10290,10280,179
+20250328,140300,312167125,10290,10290,10290,10290,60
+20250328,140200,311549725,10290,10290,10290,10290,60
+20250328,140100,310932325,10290,10280,10290,10280,152
+20250328,140000,309368675,10280,10290,10290,10280,90
+20250328,135900,308442875,10290,10280,10290,10280,84
+20250328,135800,307578755,10280,10270,10280,10270,147
+20250328,135700,306068065,10280,10280,10280,10280,67
+20250328,135600,305379305,10280,10280,10280,10280,116
+20250328,135500,304186825,10280,10280,10280,10280,62
+20250328,135400,303549465,10270,10280,10280,10270,102
+20250328,135300,302501325,10280,10290,10290,10280,218
+20250328,135200,300259185,10290,10280,10290,10280,62
+20250328,135100,299621225,10290,10280,10290,10280,98
+20250328,135000,298613185,10290,10280,10290,10280,130
+20250328,134900,297276285,10280,10280,10280,10280,66
+20250328,134800,296597805,10270,10280,10280,10270,150
+20250328,134700,295056215,10280,10280,10280,10280,67
+20250328,134600,294367455,10280,10280,10280,10280,66
+20250328,134500,293688975,10270,10280,10280,10270,148
+20250328,134400,292167915,10270,10270,10270,10270,37
+20250328,134300,291787925,10270,10270,10270,10270,90
+20250328,134200,290863625,10260,10270,10270,10260,98
+20250328,134100,289857575,10270,10270,10270,10270,0
+20250328,134000,289857575,10270,10270,10270,10270,172
+20250328,133900,288091135,10270,10270,10270,10270,685
+20250328,133800,281056185,10280,10280,10280,10280,54
+20250328,133700,280501065,10280,10280,10280,10280,0
+20250328,133600,280501065,10280,10270,10280,10270,284
+20250328,133500,277581965,10270,10270,10270,10270,0
+20250328,133400,277581965,10270,10280,10280,10270,360
+20250328,133300,273884205,10280,10270,10280,10270,39
+20250328,133200,273483665,10280,10280,10280,10280,7
+20250328,133100,273411705,10280,10280,10280,10280,55
+20250328,133000,272846305,10270,10270,10270,10270,41
+20250328,132900,272425235,10280,10280,10280,10280,7
+20250328,132800,272353275,10280,10280,10280,10270,180
+20250328,132700,270503855,10270,10270,10270,10270,69
+20250328,132600,269795225,10280,10280,10280,10280,1
+20250328,132500,269784945,10280,10280,10280,10280,52
+20250328,132400,269250385,10270,10270,10270,10270,0
+20250328,132300,269250385,10270,10280,10280,10270,92
+20250328,132200,268305045,10270,10270,10270,10270,0
+20250328,132100,268305045,10270,10270,10270,10270,0
+20250328,132000,268305045,10270,10280,10280,10270,88
+20250328,131900,267400785,10280,10280,10280,10280,0
+20250328,131800,267400785,10280,10270,10280,10270,406
+20250328,131700,263227605,10270,10280,10280,10270,91
+20250328,131600,262292530,10280,10280,10280,10280,0
+20250328,131500,262292530,10280,10280,10280,10280,0
+20250328,131400,262292530,10280,10270,10280,10270,89
+20250328,131300,261378000,10280,10280,10280,10280,0
+20250328,131200,261378000,10280,10270,10280,10260,120
+20250328,131100,260146180,10260,10260,10270,10260,211
+20250328,131000,257981310,10260,10270,10270,10260,15
+20250328,130900,257827285,10270,10270,10270,10270,52
+20250328,130800,257293245,10270,10265,10270,10260,45
+20250328,130700,256831475,10270,10270,10270,10270,6
+20250328,130600,256769855,10270,10270,10270,10270,56
+20250328,130500,256194735,10260,10265,10265,10260,152
+20250328,130400,254635210,10270,10270,10270,10265,818
+20250328,130300,246234355,10280,10280,10280,10280,50
+20250328,130200,245720355,10270,10270,10270,10270,37
+20250328,130100,245340365,10270,10280,10280,10270,29
+20250328,130000,245042505,10280,10280,10280,10280,49
+20250328,125900,244538785,10270,10270,10270,10270,44
+20250328,125800,244086905,10280,10280,10280,10280,50
+20250328,125700,243572905,10280,10280,10280,10280,0
+20250328,125600,243572905,10280,10270,10280,10270,37
+20250328,125500,243192905,10280,10270,10280,10270,297
+20250328,125400,240142215,10270,10270,10270,10270,0
+20250328,125300,240142215,10270,10270,10270,10270,0
+20250328,125200,240142215,10270,10280,10280,10270,93
+20250328,125100,239186605,10270,10270,10270,10270,0
+20250328,125000,239186605,10270,10270,10270,10270,199
+20250328,124900,237142875,10270,10280,10280,10270,88
+20250328,124800,236238615,10280,10280,10280,10280,30
+20250328,124700,235930215,10280,10280,10280,10280,70
+20250328,124600,235210615,10270,10280,10280,10270,44
+20250328,124500,234758725,10280,10280,10280,10280,3
+20250328,124400,234727885,10290,10290,10290,10290,49
+20250328,124300,234223675,10270,10270,10270,10270,57
+20250328,124200,233638285,10280,10280,10280,10280,1
+20250328,124100,233628005,10290,10280,10290,10280,60
+20250328,124000,233010655,10290,10270,10290,10270,52
+20250328,123900,232476415,10290,10290,10290,10290,0
+20250328,123800,232476415,10290,10290,10290,10290,57
+20250328,123700,231889885,10290,10270,10290,10270,47
+20250328,123600,231407015,10290,10290,10290,10290,50
+20250328,123500,230892515,10280,10270,10280,10270,80
+20250328,123400,230070415,10260,10270,10270,10260,45
+20250328,123300,229608685,10270,10270,10270,10270,64
+20250328,123200,228951405,10270,10270,10270,10270,0
+20250328,123100,228951405,10270,10260,10270,10260,44
+20250328,123000,228499905,10270,10270,10270,10270,55
+20250328,122900,227935055,10260,10260,10260,10260,0
+20250328,122800,227935055,10260,10270,10270,10260,67
+20250328,122700,227247555,10260,10270,10270,10260,468
+20250328,122600,222445195,10270,10270,10270,10270,7
+20250328,122500,222373305,10270,10260,10270,10260,42
+20250328,122400,221942365,10270,10270,10270,10270,57
+20250328,122300,221356975,10260,10260,10260,10260,0
+20250328,122200,221356975,10260,10260,10270,10260,197
+20250328,122100,219335185,10270,10270,10270,10270,1
+20250328,122000,219324915,10270,10270,10270,10270,6
+20250328,121900,219263295,10270,10270,10280,10270,157
+20250328,121800,217650405,10270,10280,10280,10270,154
+20250328,121700,216068815,10270,10290,10290,10270,24
+20250328,121600,215822315,10270,10270,10270,10270,56
+20250328,121500,215247195,10270,10280,10290,10270,15
+20250328,121400,215093115,10290,10290,10290,10290,7
+20250328,121300,215021085,10290,10270,10290,10260,549
+20250328,121200,209383635,10270,10270,10270,10270,38
+20250328,121100,208993375,10290,10290,10290,10290,50
+20250328,121000,208478875,10270,10270,10270,10270,100
+20250328,120900,207451875,10270,10280,10280,10270,328
+20250328,120800,204080445,10290,10290,10290,10290,51
+20250328,120700,203555655,10290,10290,10290,10290,6
+20250328,120600,203493915,10280,10280,10290,10280,102
+20250328,120500,202445225,10300,10310,10310,10300,153
+20250328,120400,200869295,10310,10280,10310,10280,2
+20250328,120300,200848705,10300,10280,10300,10280,47
+20250328,120200,200365445,10310,10290,10310,10290,195
+20250328,120100,198357895,10290,10290,10290,10290,0
+20250328,120000,198357895,10290,10320,10320,10290,91
+20250328,115900,197420035,10320,10320,10320,10320,0
+20250328,115800,197420035,10320,10320,10320,10320,0
+20250328,115700,197420035,10320,10290,10320,10290,90
+20250328,115600,196492435,10290,10290,10290,10290,0
+20250328,115500,196492435,10290,10290,10290,10290,5
+20250328,115400,196440985,10290,10290,10290,10290,40
+20250328,115300,196029385,10300,10300,10300,10300,30
+20250328,115200,195720385,10300,10300,10300,10300,1
+20250328,115100,195710085,10290,10290,10320,10290,111
+20250328,115000,194566195,10320,10320,10320,10320,2
+20250328,114900,194545555,10320,10320,10320,10320,0
+20250328,114800,194545555,10320,10290,10320,10290,51
+20250328,114700,194019265,10290,10290,10290,10290,39
+20250328,114600,193617955,10320,10320,10320,10320,50
+20250328,114500,193101955,10290,10290,10290,10290,3
+20250328,114400,193071085,10290,10290,10290,10290,39
+20250328,114300,192669775,10290,10290,10290,10290,35
+20250328,114200,192309625,10290,10290,10290,10290,26
+20250328,114100,192042085,10290,10310,10320,10290,50
+20250328,114000,191527435,10300,10290,10300,10290,16
+20250328,113900,191362785,10290,10290,10290,10290,15
+20250328,113800,191208435,10290,10290,10290,10290,42
+20250328,113700,190776255,10300,10290,10300,10290,64
+20250328,113600,190117195,10320,10320,10320,10320,1
+20250328,113500,190106875,10290,10320,10320,10290,88
+20250328,113400,189199855,10320,10320,10320,10320,0
+20250328,113300,189199855,10320,10320,10320,10320,0
+20250328,113200,189199855,10320,10320,10320,10290,121
+20250328,113100,187952395,10320,10330,10330,10320,13
+20250328,113000,187818225,10330,10330,10330,10330,0
+20250328,112900,187818225,10330,10290,10330,10290,87
+20250328,112800,186921035,10330,10330,10330,10330,4
+20250328,112700,186879715,10290,10290,10290,10290,1
+20250328,112600,186869425,10330,10330,10330,10290,108
+20250328,112500,185755505,10310,10310,10310,10310,0
+20250328,112400,185755505,10310,10310,10310,10310,50
+20250328,112300,185240005,10290,10290,10290,10290,38
+20250328,112200,184848985,10300,10300,10300,10300,55
+20250328,112100,184282485,10300,10300,10300,10300,48
+20250328,112000,183788085,10290,10290,10290,10290,43
+20250328,111900,183345615,10300,10300,10300,10300,10
+20250328,111800,183242615,10300,10300,10300,10300,52
+20250328,111700,182707015,10300,10290,10300,10290,3
+20250328,111600,182676135,10290,10290,10290,10290,35
+20250328,111500,182315985,10310,10280,10310,10280,53
+20250328,111400,181769625,10280,10280,10280,10280,0
+20250328,111300,181769625,10280,10280,10280,10280,39
+20250328,111200,181368705,10300,10300,10300,10300,55
+20250328,111100,180802205,10300,10280,10300,10280,2
+20250328,111000,180781625,10280,10300,10300,10280,88
+20250328,110900,179875985,10300,10300,10300,10300,1
+20250328,110800,179865685,10300,10280,10300,10270,296
+20250328,110700,176823105,10280,10300,10300,10280,93
+20250328,110600,175866065,10290,10290,10290,10290,130
+20250328,110500,174528365,10290,10290,10290,10290,2
+20250328,110400,174507785,10290,10290,10300,10290,134
+20250328,110300,173128425,10300,10300,10300,10300,0
+20250328,110200,173128425,10300,10300,10300,10300,0
+20250328,110100,173128425,10300,10290,10300,10290,93
+20250328,110000,172170955,10290,10290,10290,10290,19
+20250328,105900,171975445,10300,10310,10310,10300,81
+20250328,105800,171140645,10300,10300,10300,10300,37
+20250328,105700,170759545,10340,10340,10340,10340,0
+20250328,105600,170759545,10340,10300,10340,10300,79
+20250328,105500,169943885,10300,10300,10300,10300,43
+20250328,105400,169500985,10340,10340,10340,10340,0
+20250328,105300,169500985,10340,10340,10340,10340,50
+20250328,105200,168983985,10300,10300,10300,10300,37
+20250328,105100,168602885,10320,10320,10320,10320,0
+20250328,105000,168602885,10320,10320,10320,10320,78
+20250328,104900,167797925,10300,10300,10300,10300,42
+20250328,104800,167365325,10300,10300,10300,10300,160
+20250328,104700,165717325,10300,10300,10300,10300,74
+20250328,104600,164955125,10300,10300,10300,10300,38
+20250328,104500,164563725,10320,10320,10320,10320,50
+20250328,104400,164047725,10310,10310,10310,10310,11
+20250328,104300,163934315,10300,10300,10300,10300,0
+20250328,104200,163934315,10300,10320,10320,10300,90
+20250328,104100,163006335,10300,10300,10300,10300,9
+20250328,104000,162913635,10300,10320,10320,10300,6
+20250328,103900,162851735,10320,10310,10320,10300,122
+20250328,103800,161593785,10320,10320,10320,10320,6
+20250328,103700,161531865,10310,10310,10310,10310,10
+20250328,103600,161428765,10300,10310,10310,10300,55
+20250328,103500,160862135,10310,10310,10310,10310,1
+20250328,103400,160851825,10310,10310,10310,10310,50
+20250328,103300,160336325,10300,10300,10300,10300,225
+20250328,103200,158018825,10300,10300,10300,10300,242
+20250328,103100,155526225,10300,10290,10300,10290,67
+20250328,103000,154836285,10270,10280,10280,10270,195
+20250328,102900,152833195,10290,10290,10300,10290,5
+20250328,102800,152781735,10270,10270,10270,10270,288
+20250328,102700,149823975,10270,10270,10270,10270,137
+20250328,102600,148416985,10290,10290,10290,10290,0
+20250328,102500,148416985,10290,10290,10290,10290,49
+20250328,102400,147912775,10260,10260,10260,10260,98
+20250328,102300,146907295,10290,10290,10290,10290,50
+20250328,102200,146392795,10280,10280,10280,10280,137
+20250328,102100,144984435,10290,10290,10290,10290,54
+20250328,102000,144428775,10300,10290,10300,10290,54
+20250328,101900,143872605,10290,10290,10290,10290,44
+20250328,101800,143419845,10290,10290,10290,10280,64
+20250328,101700,142761695,10290,10290,10290,10290,50
+20250328,101600,142247195,10290,10290,10290,10290,0
+20250328,101500,142247195,10290,10285,10290,10280,54
+20250328,101400,141691920,10280,10270,10280,10270,226
+20250328,101300,139370400,10270,10270,10270,10270,50
+20250328,101200,138856900,10270,10270,10270,10270,217
+20250328,101100,136628310,10260,10260,10260,10260,43
+20250328,101000,136187130,10270,10260,10270,10260,1407
+20250328,100900,121749150,10270,10270,10270,10270,91
+20250328,100800,120814580,10270,10260,10270,10260,38
+20250328,100700,120424690,10265,10270,10270,10265,205
+20250328,100600,118319345,10270,10270,10270,10270,51
+20250328,100500,117795575,10260,10260,10260,10260,43
+20250328,100400,117354395,10270,10270,10270,10260,60
+20250328,100300,116738495,10270,10260,10270,10260,166
+20250328,100200,115034820,10270,10270,10270,10260,39
+20250328,100100,114634660,10270,10270,10270,10270,11
+20250328,100000,114521690,10270,10270,10270,10260,306
+20250328,095900,111380570,10270,10270,10270,10260,90
+20250328,095800,110456930,10280,10260,10280,10260,150
+20250328,095700,108916930,10280,10270,10280,10270,1195
+20250328,095600,96644220,10280,10280,10280,10270,70
+20250328,095500,95925010,10280,10290,10290,10280,64
+20250328,095400,95266550,10280,10280,10290,10280,111
+20250328,095300,94125370,10280,10280,10290,10280,147
+20250328,095200,92614130,10290,10290,10290,10290,70
+20250328,095100,91893830,10280,10290,10290,10280,85
+20250328,095000,91019890,10290,10290,10290,10280,22
+20250328,094900,90793710,10280,10260,10280,10260,718
+20250328,094800,83426860,10270,10270,10270,10260,272
+20250328,094700,80633920,10270,10280,10280,10270,71
+20250328,094600,79904250,10280,10300,10300,10270,790
+20250328,094500,71788830,10290,10270,10300,10270,15
+20250328,094400,71634640,10300,10300,10300,10300,52
+20250328,094300,71099040,10300,10300,10300,10300,3
+20250328,094200,71068140,10300,10300,10300,10300,2
+20250328,094100,71047540,10300,10270,10300,10270,202
+20250328,094000,68971360,10280,10280,10280,10280,0
+20250328,093900,68971360,10280,10280,10290,10280,40
+20250328,093800,68560150,10300,10270,10300,10270,576
+20250328,093700,62641130,10280,10280,10280,10280,75
+20250328,093600,61870130,10280,10300,10300,10280,458
+20250328,093500,57160890,10300,10280,10300,10280,110
+20250328,093400,56028050,10300,10300,10300,10300,7
+20250328,093300,55955950,10300,10290,10300,10290,56
+20250328,093200,55379160,10280,10300,10300,10280,55
+20250328,093100,54813660,10300,10300,10300,10280,236
+20250328,093000,52383460,10300,10280,10300,10280,34
+20250328,092900,52033920,10280,10280,10280,10280,0
+20250328,092800,52033920,10280,10280,10280,10280,14
+20250328,092700,51890000,10280,10280,10280,10280,57
+20250328,092600,51304040,10280,10280,10280,10280,69
+20250328,092500,50594720,10280,10280,10280,10280,0
+20250328,092400,50594720,10280,10270,10280,10260,244
+20250328,092300,48088980,10280,10280,10280,10280,3
+20250328,092200,48058140,10280,10280,10280,10280,51
+20250328,092100,47533860,10280,10280,10280,10280,12
+20250328,092000,47410500,10280,10280,10280,10280,17
+20250328,091900,47235740,10280,10280,10280,10280,165
+20250328,091800,45539540,10260,10270,10270,10260,152
+20250328,091700,43978600,10280,10280,10280,10280,39
+20250328,091600,43577680,10300,10300,10300,10300,50
+20250328,091500,43062680,10300,10280,10300,10270,430
+20250328,091400,38644510,10280,10270,10280,10270,70
+20250328,091300,37925600,10280,10280,10280,10280,71
+20250328,091200,37195720,10290,10290,10300,10290,174
+20250328,091100,35405250,10280,10280,10280,10270,283
+20250328,091000,32497820,10280,10280,10300,10260,871
+20250328,090900,23552030,10300,10290,10300,10270,836
+20250328,090800,14959490,10310,10310,10310,10310,1
+20250328,090700,14949180,10300,10290,10300,10290,28
+20250328,090600,14660810,10260,10270,10280,10260,244
+20250328,090500,12156400,10270,10290,10290,10270,217
+20250328,090400,9926170,10290,10350,10350,10290,342
+20250328,090300,6402780,10350,10350,10350,10350,1
+20250328,090200,6392430,10350,10350,10350,10350,59
+20250328,090100,5781780,10380,10380,10380,10380,0
+20250328,090000,5781780,10380,10380,10380,10360,558

020560/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
+20250328,160343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10260,-100,5,-0.97,472267135,45934,89.94,10380,10380,10260,13460,7260,10360,10281.57,5.35,-11876,-977,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21135,-2.00,2.36,12,0.02,-5138.00,4349.00,11750,20240520,-12.68,8780,20240805,16.86,11100,-7.57,20250310,10100,1.58,20250108,11750,-12.68,20240520,8780,16.86,20240805,0.05,N,020560,5000,10299 억,,5510812,N,N,4369,N,00,N
+20250328,150345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,-60,5,-0.58,398115295,38722,75.82,10380,10380,10260,13460,7260,10360,10281.37,5.35,-11632,-1813,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21217,-2.00,2.37,12,0.02,-5138.00,4349.00,11750,20240520,-12.34,8780,20240805,17.31,11100,-7.21,20250310,10100,1.98,20250108,11750,-12.34,20240520,8780,17.31,20240805,0.05,N,020560,5000,10299 억,,5511056,N,N,355,N,00,N
+20250328,140345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10290,-70,5,-0.68,312167125,30368,59.46,10380,10380,10260,13460,7260,10360,10279.48,5.35,-9867,-3361,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21196,-2.00,2.37,12,0.01,-5138.00,4349.00,11750,20240520,-12.43,8780,20240805,17.20,11100,-7.30,20250310,10100,1.88,20250108,11750,-12.43,20240520,8780,17.20,20240805,0.05,N,020560,5000,10299 억,,5512821,N,N,355,N,00,N
+20250328,130345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10280,-80,5,-0.77,246234355,23951,46.90,10380,10380,10260,13460,7260,10360,10280.75,5.35,-8916,-4171,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21176,-2.00,2.36,12,0.01,-5138.00,4349.00,11750,20240520,-12.51,8780,20240805,17.08,11100,-7.39,20250310,10100,1.78,20250108,11750,-12.51,20240520,8780,17.08,20240805,0.05,N,020560,5000,10299 억,,5513772,N,N,355,N,00,N
+20250328,120344,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10280,-80,5,-0.77,200797205,19528,38.24,10380,10380,10260,13460,7260,10360,10282.53,5.36,-8384,-3981,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21176,-2.00,2.36,12,0.01,-5138.00,4349.00,11750,20240520,-12.51,8780,20240805,17.08,11100,-7.39,20250310,10100,1.78,20250108,11750,-12.51,20240520,8780,17.08,20240805,0.05,N,020560,5000,10299 억,,5514304,N,N,355,N,00,N
+20250328,110343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,-60,5,-0.58,173128425,16841,32.98,10380,10380,10260,13460,7260,10360,10280.17,5.36,-7942,-3961,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21217,-2.00,2.37,12,0.01,-5138.00,4349.00,11750,20240520,-12.34,8780,20240805,17.31,11100,-7.21,20250310,10100,1.98,20250108,11750,-12.34,20240520,8780,17.31,20240805,0.05,N,020560,5000,10299 억,,5514746,N,N,355,N,00,N
+20250328,100345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10270,-90,5,-0.87,116738495,11356,22.24,10380,10380,10260,13460,7260,10360,10279.90,5.36,-8134,-4555,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21155,-2.00,2.36,12,0.01,-5138.00,4349.00,11750,20240520,-12.60,8780,20240805,16.97,11100,-7.48,20250310,10100,1.68,20250108,11750,-12.60,20240520,8780,16.97,20240805,0.05,N,020560,5000,10299 억,,5514554,N,N,355,N,00,N
+20250328,090347,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10350,-10,5,-0.10,6402780,618,1.21,10380,10380,10350,13460,7260,10360,10360.49,5.36,-3685,-512,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21320,-2.01,2.38,12,0.00,-5138.00,4349.00,11750,20240520,-11.91,8780,20240805,17.88,11100,-6.76,20250310,10100,2.48,20250108,11750,-11.91,20240520,8780,17.88,20240805,0.05,N,020560,5000,10299 억,,5519003,N,N,355,N,00,N
+20250327,160809,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,0,3,0.00,526469750,50866,82.09,10290,10420,10290,13460,7260,10360,10350.09,5.36,-8132,4521,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21341,-2.02,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5522004,N,N,355,N,00,N
+20250327,150344,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10400,40,2,0.39,494094190,47746,77.05,10290,10420,10290,13460,7260,10360,10348.39,5.36,-7299,4798,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21423,-2.02,2.39,12,0.02,-5138.00,4349.00,11750,20240520,-11.49,8780,20240805,18.45,11100,-6.31,20250310,10100,2.97,20250108,11750,-11.49,20240520,8780,18.45,20240805,0.05,N,020560,5000,10299 억,,5522837,N,N,799,N,00,N
+20250327,140342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,0,3,0.00,393476640,38055,61.41,10290,10420,10290,13460,7260,10360,10339.68,5.36,-5704,2046,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21341,-2.02,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5524432,N,N,799,N,00,N
+20250327,130341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10350,-10,5,-0.10,305029585,29501,47.61,10290,10420,10290,13460,7260,10360,10339.64,5.37,-5230,928,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21320,-2.01,2.38,12,0.01,-5138.00,4349.00,11750,20240520,-11.91,8780,20240805,17.88,11100,-6.76,20250310,10100,2.48,20250108,11750,-11.91,20240520,8780,17.88,20240805,0.05,N,020560,5000,10299 억,,5524906,N,N,799,N,00,N
+20250327,120345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,0,3,0.00,249967485,24171,39.01,10290,10420,10290,13460,7260,10360,10341.63,5.37,-4916,-610,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21341,-2.02,2.38,12,0.01,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5525220,N,N,799,N,00,N
+20250327,110345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,0,3,0.00,136727020,13209,21.32,10290,10420,10290,13460,7260,10360,10351.05,5.37,-3070,85,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21341,-2.02,2.38,12,0.01,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5527066,N,N,799,N,00,N
+20250327,100342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10400,40,2,0.39,80822510,7809,12.60,10290,10420,10290,13460,7260,10360,10349.92,5.37,-1634,515,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21423,-2.02,2.39,12,0.00,-5138.00,4349.00,11750,20240520,-11.49,8780,20240805,18.45,11100,-6.31,20250310,10100,2.97,20250108,11750,-11.49,20240520,8780,18.45,20240805,0.05,N,020560,5000,10299 억,,5528502,N,N,799,N,00,N
+20250327,090344,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,0,3,0.00,9396660,913,1.47,10290,10360,10290,13460,7260,10360,10292.07,5.37,-619,138,10480,10420,10360,10300,10240,10450,10330,10300,3100,5000,7660,10,1,205990711,21341,-2.02,2.38,12,0.00,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5529517,N,N,799,N,00,N
+20250326,160340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,20,2,0.19,640998960,61891,49.41,10300,10420,10300,13440,7240,10340,10356.90,5.37,-780,9611,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21341,-2.02,2.38,12,0.03,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5529192,N,N,799,N,00,N
+20250326,150339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10380,40,2,0.39,594889040,57441,45.86,10300,10420,10300,13440,7240,10340,10356.52,5.37,-616,9340,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21382,-2.02,2.39,12,0.03,-5138.00,4349.00,11750,20240520,-11.66,8780,20240805,18.22,11100,-6.49,20250310,10100,2.77,20250108,11750,-11.66,20240520,8780,18.22,20240805,0.05,N,020560,5000,10299 억,,5529356,N,N,0,N,00,N
+20250326,140340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10360,20,2,0.19,530663605,51252,40.92,10300,10420,10300,13440,7240,10340,10354.01,5.37,569,8364,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21341,-2.02,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-11.83,8780,20240805,18.00,11100,-6.67,20250310,10100,2.57,20250108,11750,-11.83,20240520,8780,18.00,20240805,0.05,N,020560,5000,10299 억,,5530541,N,N,0,N,00,N
+20250326,130342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10370,30,2,0.29,455296180,43977,35.11,10300,10420,10300,13440,7240,10340,10353.05,5.37,903,6433,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21361,-2.02,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-11.74,8780,20240805,18.11,11100,-6.58,20250310,10100,2.67,20250108,11750,-11.74,20240520,8780,18.11,20240805,0.05,N,020560,5000,10299 억,,5530875,N,N,0,N,00,N
+20250326,120343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10340,0,3,0.00,406867570,39300,31.38,10300,10420,10300,13440,7240,10340,10352.86,5.37,1737,5483,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21299,-2.01,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-12.00,8780,20240805,17.77,11100,-6.85,20250310,10100,2.38,20250108,11750,-12.00,20240520,8780,17.77,20240805,0.05,N,020560,5000,10299 억,,5531709,N,N,0,N,00,N
+20250326,110341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10400,60,2,0.58,310329615,29969,23.93,10300,10420,10300,13440,7240,10340,10355.02,5.37,746,3605,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21423,-2.02,2.39,12,0.01,-5138.00,4349.00,11750,20240520,-11.49,8780,20240805,18.45,11100,-6.31,20250310,10100,2.97,20250108,11750,-11.49,20240520,8780,18.45,20240805,0.05,N,020560,5000,10299 억,,5530718,N,N,0,N,00,N
+20250326,100342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10310,-30,5,-0.29,212946110,20598,16.45,10300,10410,10300,13440,7240,10340,10338.19,5.37,1639,3132,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21238,-2.01,2.37,12,0.01,-5138.00,4349.00,11750,20240520,-12.26,8780,20240805,17.43,11100,-7.12,20250310,10100,2.08,20250108,11750,-12.26,20240520,8780,17.43,20240805,0.05,N,020560,5000,10299 억,,5531611,N,N,0,N,00,N
+20250326,090341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,-40,5,-0.39,34354850,3333,2.66,10300,10410,10300,13440,7240,10340,10307.49,5.37,-145,1032,10680,10510,10420,10250,10160,10465,10205,10300,3100,5000,7650,10,1,205990711,21217,-2.00,2.37,12,0.00,-5138.00,4349.00,11750,20240520,-12.34,8780,20240805,17.31,11100,-7.21,20250310,10100,1.98,20250108,11750,-12.34,20240520,8780,17.31,20240805,0.05,N,020560,5000,10299 억,,5529827,N,N,0,N,00,N
+20250325,160340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10340,-220,5,-2.08,1303944255,124969,106.70,10480,10590,10330,13720,7400,10560,10434.35,5.37,-22171,-13683,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21299,-2.01,2.38,12,0.06,-5138.00,4349.00,11750,20240520,-12.00,8780,20240805,17.77,11100,-6.85,20250310,10100,2.38,20250108,11750,-12.00,20240520,8780,17.77,20240805,0.05,N,020560,5000,10299 억,,5527407,N,N,2,N,00,N
+20250325,150341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10400,-160,5,-1.52,1215912900,116463,99.44,10480,10590,10350,13720,7400,10560,10440.34,5.37,-21574,-11770,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21423,-2.02,2.39,12,0.06,-5138.00,4349.00,11750,20240520,-11.49,8780,20240805,18.45,11100,-6.31,20250310,10100,2.97,20250108,11750,-11.49,20240520,8780,18.45,20240805,0.05,N,020560,5000,10299 억,,5528004,N,N,2,N,00,N
+20250325,140340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10420,-140,5,-1.33,953012920,91134,77.81,10480,10590,10370,13720,7400,10560,10457.27,5.37,-24131,-15586,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21464,-2.03,2.40,12,0.04,-5138.00,4349.00,11750,20240520,-11.32,8780,20240805,18.68,11100,-6.13,20250310,10100,3.17,20250108,11750,-11.32,20240520,8780,18.68,20240805,0.05,N,020560,5000,10299 억,,5525447,N,N,2,N,00,N
+20250325,130340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10380,-180,5,-1.70,853339245,81549,69.63,10480,10590,10370,13720,7400,10560,10464.13,5.37,-24315,-17529,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21382,-2.02,2.39,12,0.04,-5138.00,4349.00,11750,20240520,-11.66,8780,20240805,18.22,11100,-6.49,20250310,10100,2.77,20250108,11750,-11.66,20240520,8780,18.22,20240805,0.05,N,020560,5000,10299 억,,5525263,N,N,2,N,00,N
+20250325,120340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10460,-100,5,-0.95,605964905,57769,49.33,10480,10590,10450,13720,7400,10560,10489.45,5.37,-21164,-15956,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21547,-2.04,2.41,12,0.03,-5138.00,4349.00,11750,20240520,-10.98,8780,20240805,19.13,11100,-5.77,20250310,10100,3.56,20250108,11750,-10.98,20240520,8780,19.13,20240805,0.05,N,020560,5000,10299 억,,5528414,N,N,2,N,00,N
+20250325,110340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,-80,5,-0.76,486220355,46319,39.55,10480,10590,10450,13720,7400,10560,10497.21,5.37,-18096,-12841,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21588,-2.04,2.41,12,0.02,-5138.00,4349.00,11750,20240520,-10.81,8780,20240805,19.36,11100,-5.59,20250310,10100,3.76,20250108,11750,-10.81,20240520,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5531482,N,N,2,N,00,N
+20250325,100347,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,-80,5,-0.76,329433945,31351,26.77,10480,10590,10480,13720,7400,10560,10507.92,5.37,-17773,-13563,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21588,-2.04,2.41,12,0.02,-5138.00,4349.00,11750,20240520,-10.81,8780,20240805,19.36,11100,-5.59,20250310,10100,3.76,20250108,11750,-10.81,20240520,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5531805,N,N,2,N,00,N
+20250325,090341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10540,-20,5,-0.19,46648920,4441,3.79,10480,10590,10480,13720,7400,10560,10504.15,5.39,-2006,1125,10700,10630,10550,10480,10400,10590,10440,10300,3160,5000,7810,10,1,205990711,21711,-2.05,2.42,12,0.00,-5138.00,4349.00,11750,20240520,-10.30,8780,20240805,20.05,11100,-5.05,20250310,10100,4.36,20250108,11750,-10.30,20240520,8780,20.05,20240805,0.05,N,020560,5000,10299 억,,5547572,N,N,2,N,00,N
+20250324,160339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10560,-50,5,-0.47,1231586495,116827,107.24,10610,10620,10470,13790,7430,10610,10541.97,5.39,19157,28677,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21753,-2.06,2.43,12,0.06,-5138.00,4349.00,11750,20240520,-10.13,8780,20240805,20.27,11100,-4.86,20250310,10100,4.55,20250108,11750,-10.13,20240520,8780,20.27,20240805,0.05,N,020560,5000,10299 억,,5549578,N,N,2,N,00,N
+20250324,150341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10550,-60,5,-0.57,1120986325,106354,97.63,10610,10620,10470,13790,7430,10610,10540.14,5.39,17291,29894,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21732,-2.05,2.43,12,0.05,-5138.00,4349.00,11750,20240520,-10.21,8780,20240805,20.16,11100,-4.95,20250310,10100,4.46,20250108,11750,-10.21,20240520,8780,20.16,20240805,0.05,N,020560,5000,10299 억,,5547712,N,N,993,N,00,N
+20250324,140341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10540,-70,5,-0.66,1007261055,95567,87.73,10610,10620,10470,13790,7430,10610,10539.84,5.39,17197,29373,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21711,-2.05,2.42,12,0.05,-5138.00,4349.00,11750,20240520,-10.30,8780,20240805,20.05,11100,-5.05,20250310,10100,4.36,20250108,11750,-10.30,20240520,8780,20.05,20240805,0.05,N,020560,5000,10299 억,,5547618,N,N,993,N,00,N
+20250324,130341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10580,-30,5,-0.28,899807110,85383,78.38,10610,10620,10470,13790,7430,10610,10538.48,5.39,16399,27765,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21794,-2.06,2.43,12,0.04,-5138.00,4349.00,11750,20240520,-9.96,8780,20240805,20.50,11100,-4.68,20250310,10100,4.75,20250108,11750,-9.96,20240520,8780,20.50,20240805,0.05,N,020560,5000,10299 억,,5546820,N,N,993,N,00,N
+20250324,120341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10540,-70,5,-0.66,714937115,67878,62.31,10610,10620,10470,13790,7430,10610,10532.68,5.39,14817,25116,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21711,-2.05,2.42,12,0.03,-5138.00,4349.00,11750,20240520,-10.30,8780,20240805,20.05,11100,-5.05,20250310,10100,4.36,20250108,11750,-10.30,20240520,8780,20.05,20240805,0.05,N,020560,5000,10299 억,,5545238,N,N,993,N,00,N
+20250324,110341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10560,-50,5,-0.47,581685505,55240,50.71,10610,10620,10470,13790,7430,10610,10530.15,5.39,18399,27365,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21753,-2.06,2.43,12,0.03,-5138.00,4349.00,11750,20240520,-10.13,8780,20240805,20.27,11100,-4.86,20250310,10100,4.55,20250108,11750,-10.13,20240520,8780,20.27,20240805,0.05,N,020560,5000,10299 억,,5548820,N,N,993,N,00,N
+20250324,100340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10530,-80,5,-0.75,404505700,38416,35.27,10610,10620,10470,13790,7430,10610,10529.62,5.38,13307,20893,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21691,-2.05,2.42,12,0.02,-5138.00,4349.00,11750,20240520,-10.38,8780,20240805,19.93,11100,-5.14,20250310,10100,4.26,20250108,11750,-10.38,20240520,8780,19.93,20240805,0.05,N,020560,5000,10299 억,,5543728,N,N,993,N,00,N
+20250324,090341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10490,-120,5,-1.13,70905100,6725,6.17,10610,10620,10470,13790,7430,10610,10543.51,5.37,1594,1365,10850,10730,10490,10370,10130,10790,10430,10300,3180,5000,7850,10,1,205990711,21608,-2.04,2.41,12,0.00,-5138.00,4349.00,11750,20240520,-10.72,8780,20240805,19.48,11100,-5.50,20250310,10100,3.86,20250108,11750,-10.72,20240520,8780,19.48,20240805,0.05,N,020560,5000,10299 억,,5532015,N,N,993,N,00,N
 20250321,160340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10610,340,2,3.31,1120850440,107526,100.19,10350,10610,10250,13350,7190,10270,10420.74,5.37,30949,41218,10563,10416,10343,10196,10123,10380,10160,10300,3080,5000,7590,10,1,205990711,21856,-2.07,2.44,12,0.05,-5138.00,4349.00,11750,20240520,-9.70,8780,20240805,20.84,11100,-4.41,20250310,10100,5.05,20250108,11750,-9.70,20240520,8780,20.84,20240805,0.05,N,020560,5000,10299 억,,5528741,N,N,993,N,00,N
 20250321,150340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10370,100,2,0.97,675395280,65475,61.01,10350,10390,10250,13350,7190,10270,10315.32,5.34,1790,9611,10563,10416,10343,10196,10123,10380,10160,10300,3080,5000,7590,10,1,205990711,21361,-2.02,2.38,12,0.03,-5138.00,4349.00,11750,20240520,-11.74,8780,20240805,18.11,11100,-6.58,20250310,10100,2.67,20250108,11750,-11.74,20240520,8780,18.11,20240805,0.05,N,020560,5000,10299 억,,5499582,N,N,4785,N,00,N
 20250321,140339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10355,85,2,0.83,506596720,49181,45.83,10350,10360,10250,13350,7190,10270,10300.66,5.34,3011,6627,10563,10416,10343,10196,10123,10380,10160,10300,3080,5000,7590,10,1,205990711,21330,-2.02,2.38,12,0.02,-5138.00,4349.00,11750,20240520,-11.87,8780,20240805,17.94,11100,-6.71,20250310,10100,2.52,20250108,11750,-11.87,20240520,8780,17.94,20240805,0.05,N,020560,5000,10299 억,,5500803,N,N,4785,N,00,N

020560/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,205990711,0,2134063765960,0.00
+20250325,0,205990711,0,2129943951740,0.00
+20250324,0,205990711,0,2175261908160,0.00
+20250321,0,205990711,0,2185561443710,0.00
+20250320,0,205990711,0,2115524601970,0.00
 20250319,0,205990711,0,2140243487290,0.00
 20250318,0,205990711,0,2152602929950,0.00
 20250317,0,205990711,0,2158782651280,0.00

020560/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,10610,10590,10680,10250,475028,4955673010,00,0.00,N,2,30,
 20250310,10580,11090,11100,10470,537301,5740791255,00,0.00,N,5,-510,
 20250304,11090,10600,11090,10530,645089,7004290990,00,0.00,N,2,410,
 20250224,10680,10700,11030,10640,736670,7983065180,00,0.00,N,5,-120,