Add accumulated files

023900/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8850,8930,8930,8810,9488,83929170,00,0.00,N,5,-60,
+20250326,8910,8910,8910,8830,3802,33653035,00,0.00,N,2,30,
+20250325,8880,8870,8920,8840,3861,34239460,00,0.00,N,5,-20,
+20250324,8900,8810,8940,8800,4140,36519145,00,0.00,N,2,110,
 20250321,8790,8910,9010,8790,21166,187331370,00,0.00,N,5,-130,
 20250320,8920,9000,9010,8920,6772,60528425,00,0.00,N,5,-20,
 20250319,8940,9020,9060,8940,18761,168225010,00,0.00,N,5,-60,

023900/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
+20250328,8770,-80,5,1958,-1454,-1,17,-13,0,7550,108,372,66,1,3,5592,1562,373,49,14,3
+20250327,8850,-60,5,3713,-1525,-52,33,-14,0,8967,55,261,79,0,2,5254,1580,313,46,14,3
+20250326,8910,30,2,497,-541,39,4,-5,0,3673,52,72,33,0,1,3176,593,33,28,5,0
+20250325,8880,-20,5,89,-527,13,1,-5,0,3301,47,83,29,0,1,3212,574,70,28,5,1
+20250324,8900,110,2,-182,23,-71,-2,0,-1,3213,423,186,28,4,2,3395,400,257,30,4,2
 20250321,8790,-130,5,11097,-14523,67,98,-128,1,16443,559,735,146,5,7,5346,15082,668,47,133,6
 20250320,8920,-20,5,2903,-3804,1,26,-34,0,5627,208,22,50,2,0,2724,4012,21,24,36,0
 20250319,8940,-60,5,10760,-12131,0,96,-109,0,15919,1192,129,143,11,1,5159,13323,129,46,119,1

023900/min/candle-20250324.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190900,35913625,8900,8900,8900,8900,173
+20250324,190800,35913625,8900,8900,8900,8900,0
+20250324,190700,35913625,8900,8900,8900,8900,0
+20250324,190600,35913625,8900,8900,8900,8900,0
+20250324,190500,35913625,8900,8900,8900,8900,0
+20250324,190400,35913625,8900,8900,8900,8900,0
+20250324,190300,35913625,8900,8900,8900,8900,0
+20250324,190200,35913625,8900,8900,8900,8900,0
+20250324,190100,35913625,8900,8900,8900,8900,0
+20250324,190000,35913625,8900,8900,8900,8900,0
+20250324,185900,35913625,8900,8900,8900,8900,0
+20250324,185800,35913625,8900,8900,8900,8900,0
+20250324,185700,35913625,8900,8900,8900,8900,0
+20250324,185600,35913625,8900,8900,8900,8900,0
+20250324,185500,35913625,8900,8900,8900,8900,0
+20250324,185400,35913625,8900,8900,8900,8900,0
+20250324,185300,35913625,8900,8900,8900,8900,0
+20250324,185200,35913625,8900,8900,8900,8900,0
+20250324,185100,35913625,8900,8900,8900,8900,0
+20250324,185000,35913625,8900,8900,8900,8900,0
+20250324,184900,35913625,8900,8900,8900,8900,0
+20250324,184800,35913625,8900,8900,8900,8900,0
+20250324,184700,35913625,8900,8900,8900,8900,0
+20250324,184600,35913625,8900,8900,8900,8900,0
+20250324,184500,35913625,8900,8900,8900,8900,0
+20250324,184400,35913625,8900,8900,8900,8900,0
+20250324,184300,35913625,8900,8900,8900,8900,0
+20250324,184200,35913625,8900,8900,8900,8900,0
+20250324,184100,35913625,8900,8900,8900,8900,0
+20250324,184000,35913625,8900,8900,8900,8900,0
+20250324,183900,35913625,8900,8900,8900,8900,173
+20250324,183800,35913625,8900,8900,8900,8900,0
+20250324,183700,35913625,8900,8900,8900,8900,0
+20250324,183600,35913625,8900,8900,8900,8900,0
+20250324,183500,35913625,8900,8900,8900,8900,0
+20250324,183400,35913625,8900,8900,8900,8900,0
+20250324,183300,35913625,8900,8900,8900,8900,0
+20250324,183200,35913625,8900,8900,8900,8900,0
+20250324,183100,35913625,8900,8900,8900,8900,0
+20250324,183000,35913625,8900,8900,8900,8900,0
+20250324,182900,35913625,8900,8900,8900,8900,0
+20250324,182800,35913625,8900,8900,8900,8900,0
+20250324,182700,35913625,8900,8900,8900,8900,0
+20250324,182600,35913625,8900,8900,8900,8900,0
+20250324,182500,35913625,8900,8900,8900,8900,0
+20250324,182400,35913625,8900,8900,8900,8900,0
+20250324,182300,35913625,8900,8900,8900,8900,0
+20250324,182200,35913625,8900,8900,8900,8900,0
+20250324,182100,35913625,8900,8900,8900,8900,0
+20250324,182000,35913625,8900,8900,8900,8900,0
+20250324,181900,35913625,8900,8900,8900,8900,0
+20250324,181800,35913625,8900,8900,8900,8900,0
+20250324,181700,35913625,8900,8900,8900,8900,0
+20250324,181600,35913625,8900,8900,8900,8900,0
+20250324,181500,35913625,8900,8900,8900,8900,0
+20250324,181400,35913625,8900,8900,8900,8900,0
+20250324,181300,35913625,8900,8900,8900,8900,0
+20250324,181200,35913625,8900,8900,8900,8900,0
+20250324,181100,35913625,8900,8900,8900,8900,0
+20250324,181000,35913625,8900,8900,8900,8900,0
+20250324,180900,35913625,8900,8900,8900,8900,173
+20250324,180800,35913625,8900,8900,8900,8900,0
+20250324,180700,35913625,8900,8900,8900,8900,0
+20250324,180600,35913625,8900,8900,8900,8900,0
+20250324,180500,35913625,8900,8900,8900,8900,0
+20250324,180400,35913625,8900,8900,8900,8900,0
+20250324,180300,35913625,8900,8900,8900,8900,0
+20250324,180200,35913625,8900,8900,8900,8900,0
+20250324,180100,35913625,8900,8900,8900,8900,0
+20250324,180000,35913625,8900,8900,8900,8900,0
+20250324,175900,35913625,8900,8900,8900,8900,0
+20250324,175800,35913625,8900,8900,8900,8900,0
+20250324,175700,35913625,8900,8900,8900,8900,0
+20250324,175600,35913625,8900,8900,8900,8900,0
+20250324,175500,35913625,8900,8900,8900,8900,0
+20250324,175400,35913625,8900,8900,8900,8900,0
+20250324,175300,35913625,8900,8900,8900,8900,0
+20250324,175200,35913625,8900,8900,8900,8900,0
+20250324,175100,35913625,8900,8900,8900,8900,0
+20250324,175000,35913625,8900,8900,8900,8900,0
+20250324,174900,35913625,8900,8900,8900,8900,0
+20250324,174800,35913625,8900,8900,8900,8900,0
+20250324,174700,35913625,8900,8900,8900,8900,0
+20250324,174600,35913625,8900,8900,8900,8900,0
+20250324,174500,35913625,8900,8900,8900,8900,0
+20250324,174400,35913625,8900,8900,8900,8900,0
+20250324,174300,35913625,8900,8900,8900,8900,0
+20250324,174200,35913625,8900,8900,8900,8900,0
+20250324,174100,35913625,8900,8900,8900,8900,0
+20250324,174000,35913625,8900,8900,8900,8900,0
+20250324,173900,35913625,8900,8900,8900,8900,173
+20250324,173800,35913625,8900,8900,8900,8900,0
+20250324,173700,35913625,8900,8900,8900,8900,0
+20250324,173600,35913625,8900,8900,8900,8900,0
+20250324,173500,35913625,8900,8900,8900,8900,0
+20250324,173400,35913625,8900,8900,8900,8900,0
+20250324,173300,35913625,8900,8900,8900,8900,0
+20250324,173200,35913625,8900,8900,8900,8900,0
+20250324,173100,35913625,8900,8900,8900,8900,0
+20250324,173000,35913625,8900,8900,8900,8900,0
+20250324,172900,35913625,8900,8900,8900,8900,0
+20250324,172800,35913625,8900,8900,8900,8900,0
+20250324,172700,35913625,8900,8900,8900,8900,0
+20250324,172600,35913625,8900,8900,8900,8900,0
+20250324,172500,35913625,8900,8900,8900,8900,0
+20250324,172400,35913625,8900,8900,8900,8900,0
+20250324,172300,35913625,8900,8900,8900,8900,0
+20250324,172200,35913625,8900,8900,8900,8900,0
+20250324,172100,35913625,8900,8900,8900,8900,0
+20250324,172000,35913625,8900,8900,8900,8900,0
+20250324,171900,35913625,8900,8900,8900,8900,0
+20250324,171800,35913625,8900,8900,8900,8900,0
+20250324,171700,35913625,8900,8900,8900,8900,0
+20250324,171600,35913625,8900,8900,8900,8900,0
+20250324,171500,35913625,8900,8900,8900,8900,0
+20250324,171400,35913625,8900,8900,8900,8900,0
+20250324,171300,35913625,8900,8900,8900,8900,0
+20250324,171200,35913625,8900,8900,8900,8900,0
+20250324,171100,35913625,8900,8900,8900,8900,0
+20250324,171000,35913625,8900,8900,8900,8900,0
+20250324,170900,35913625,8900,8900,8900,8900,173
+20250324,170800,35913625,8900,8900,8900,8900,0
+20250324,170700,35913625,8900,8900,8900,8900,0
+20250324,170600,35913625,8900,8900,8900,8900,0
+20250324,170500,35913625,8900,8900,8900,8900,0
+20250324,170400,35913625,8900,8900,8900,8900,0
+20250324,170300,35913625,8900,8900,8900,8900,0
+20250324,170200,35913625,8900,8900,8900,8900,0
+20250324,170100,35913625,8900,8900,8900,8900,0
+20250324,170000,35913625,8900,8900,8900,8900,0
+20250324,165900,35913625,8900,8900,8900,8900,0
+20250324,165800,35913625,8900,8900,8900,8900,0
+20250324,165700,35913625,8900,8900,8900,8900,0
+20250324,165600,35913625,8900,8900,8900,8900,0
+20250324,165500,35913625,8900,8900,8900,8900,0
+20250324,165400,35913625,8900,8900,8900,8900,0
+20250324,165300,35913625,8900,8900,8900,8900,0
+20250324,165200,35913625,8900,8900,8900,8900,0
+20250324,165100,35913625,8900,8900,8900,8900,0
+20250324,165000,35913625,8900,8900,8900,8900,0
+20250324,164900,35913625,8900,8900,8900,8900,0
+20250324,164800,35913625,8900,8900,8900,8900,0
+20250324,164700,35913625,8900,8900,8900,8900,0
+20250324,164600,35913625,8900,8900,8900,8900,0
+20250324,164500,35913625,8900,8900,8900,8900,0
+20250324,164400,35913625,8900,8900,8900,8900,0
+20250324,164300,35913625,8900,8900,8900,8900,0
+20250324,164200,35913625,8900,8900,8900,8900,0
+20250324,164100,35913625,8900,8900,8900,8900,0
+20250324,164000,35913625,8900,8900,8900,8900,0
+20250324,163900,35913625,8900,8900,8900,8900,173
+20250324,163800,35913625,8900,8900,8900,8900,0
+20250324,163700,35913625,8900,8900,8900,8900,0
+20250324,163600,35913625,8900,8900,8900,8900,0
+20250324,163500,35913625,8900,8900,8900,8900,0
+20250324,163400,35913625,8900,8900,8900,8900,0
+20250324,163300,35913625,8900,8900,8900,8900,0
+20250324,163200,35913625,8900,8900,8900,8900,0
+20250324,163100,35913625,8900,8900,8900,8900,0
+20250324,163000,35913625,8900,8900,8900,8900,0
+20250324,162900,35913625,8900,8900,8900,8900,0
+20250324,162800,35913625,8900,8900,8900,8900,0
+20250324,162700,35913625,8900,8900,8900,8900,0
+20250324,162600,35913625,8900,8900,8900,8900,0
+20250324,162500,35913625,8900,8900,8900,8900,0
+20250324,162400,35913625,8900,8900,8900,8900,0
+20250324,162300,35913625,8900,8900,8900,8900,0
+20250324,162200,35913625,8900,8900,8900,8900,0
+20250324,162100,35913625,8900,8900,8900,8900,0
+20250324,162000,35913625,8900,8900,8900,8900,0
+20250324,161900,35913625,8900,8900,8900,8900,0
+20250324,161800,35913625,8900,8900,8900,8900,0
+20250324,161700,35913625,8900,8900,8900,8900,0
+20250324,161600,35913625,8900,8900,8900,8900,0
+20250324,161500,35913625,8900,8900,8900,8900,0
+20250324,161400,35913625,8900,8900,8900,8900,0
+20250324,161300,35913625,8900,8900,8900,8900,0
+20250324,161200,35913625,8900,8900,8900,8900,0
+20250324,161100,35913625,8900,8900,8900,8900,0
+20250324,161000,35913625,8900,8900,8900,8900,0
+20250324,160900,35913625,8900,8900,8900,8900,173
+20250324,160800,35913625,8900,8900,8900,8900,0
+20250324,160700,35913625,8900,8900,8900,8900,0
+20250324,160600,35913625,8900,8900,8900,8900,0
+20250324,160500,35913625,8900,8900,8900,8900,0
+20250324,160400,35913625,8900,8900,8900,8900,0
+20250324,160300,35913625,8900,8900,8900,8900,0
+20250324,160200,35913625,8900,8900,8900,8900,0
+20250324,160100,35913625,8900,8900,8900,8900,0
+20250324,160000,35913625,8900,8900,8900,8900,0
+20250324,155900,35913625,8900,8900,8900,8900,0
+20250324,155800,35913625,8900,8900,8900,8900,0
+20250324,155700,35913625,8900,8900,8900,8900,0
+20250324,155600,35913625,8900,8900,8900,8900,0
+20250324,155500,35913625,8900,8900,8900,8900,0
+20250324,155400,35913625,8900,8900,8900,8900,0
+20250324,155300,35913625,8900,8900,8900,8900,0
+20250324,155200,35913625,8900,8900,8900,8900,0
+20250324,155100,35913625,8900,8900,8900,8900,0
+20250324,155000,35913625,8900,8900,8900,8900,0
+20250324,154900,35913625,8900,8900,8900,8900,0
+20250324,154800,35913625,8900,8900,8900,8900,0
+20250324,154700,35913625,8900,8900,8900,8900,0
+20250324,154600,35913625,8900,8900,8900,8900,0
+20250324,154500,35913625,8900,8900,8900,8900,0
+20250324,154400,35913625,8900,8900,8900,8900,0
+20250324,154300,35913625,8900,8900,8900,8900,0
+20250324,154200,35913625,8900,8900,8900,8900,0
+20250324,154100,35913625,8900,8900,8900,8900,0
+20250324,154000,35913625,8900,8900,8900,8900,0
+20250324,153900,35913625,8900,8900,8900,8900,173
+20250324,153800,35913625,8900,8900,8900,8900,0
+20250324,153700,35913625,8900,8900,8900,8900,0
+20250324,153600,35913625,8900,8900,8900,8900,0
+20250324,153500,35913625,8900,8900,8900,8900,0
+20250324,153400,35913625,8900,8900,8900,8900,0
+20250324,153300,35913625,8900,8900,8900,8900,0
+20250324,153200,35913625,8900,8900,8900,8900,0
+20250324,153100,35913625,8900,8900,8900,8900,0
+20250324,153000,35913625,8900,8900,8900,8900,173
+20250324,152900,34373925,8820,8820,8820,8820,0
+20250324,152800,34373925,8820,8820,8820,8820,0
+20250324,152700,34373925,8820,8820,8820,8820,0
+20250324,152600,34373925,8820,8820,8820,8820,0
+20250324,152500,34373925,8820,8820,8820,8820,0
+20250324,152400,34373925,8820,8820,8820,8820,0
+20250324,152300,34373925,8820,8820,8820,8820,0
+20250324,152200,34373925,8820,8820,8820,8820,0
+20250324,152100,34373925,8820,8820,8820,8820,0
+20250324,152000,34373925,8820,8820,8820,8820,0
+20250324,151900,34373925,8820,8820,8900,8820,163
+20250324,151800,32932525,8820,8820,8820,8820,3
+20250324,151700,32906065,8820,8820,8820,8820,2
+20250324,151600,32888425,8830,8830,8830,8830,0
+20250324,151500,32888425,8830,8830,8830,8830,0
+20250324,151400,32888425,8830,8830,8830,8830,0
+20250324,151300,32888425,8830,8830,8830,8830,1
+20250324,151200,32879595,8820,8820,8820,8820,0
+20250324,151100,32879595,8820,8820,8820,8820,35
+20250324,151000,32570895,8830,8830,8830,8830,0
+20250324,150900,32570895,8830,8830,8830,8830,2
+20250324,150800,32553235,8820,8830,8830,8820,19
+20250324,150700,32385485,8830,8830,8830,8830,0
+20250324,150600,32385485,8830,8830,8830,8830,0
+20250324,150500,32385485,8830,8830,8830,8830,0
+20250324,150400,32385485,8830,8830,8830,8830,0
+20250324,150300,32385485,8830,8830,8830,8830,5
+20250324,150200,32341335,8830,8830,8830,8830,0
+20250324,150100,32341335,8830,8830,8830,8830,0
+20250324,150000,32341335,8830,8830,8830,8830,0
+20250324,145900,32341335,8830,8830,8830,8830,0
+20250324,145800,32341335,8830,8830,8830,8830,0
+20250324,145700,32341335,8830,8830,8830,8830,5
+20250324,145600,32297185,8810,8810,8810,8810,0
+20250324,145500,32297185,8810,8810,8810,8810,0
+20250324,145400,32297185,8810,8820,8820,8810,4
+20250324,145300,32261915,8830,8830,8830,8830,0
+20250324,145200,32261915,8830,8830,8830,8830,0
+20250324,145100,32261915,8830,8830,8830,8830,0
+20250324,145000,32261915,8830,8830,8830,8830,0
+20250324,144900,32261915,8830,8830,8830,8830,0
+20250324,144800,32261915,8830,8830,8830,8830,0
+20250324,144700,32261915,8830,8830,8830,8830,0
+20250324,144600,32261915,8830,8830,8830,8830,0
+20250324,144500,32261915,8830,8830,8830,8830,0
+20250324,144400,32261915,8830,8830,8830,8830,0
+20250324,144300,32261915,8830,8830,8830,8830,0
+20250324,144200,32261915,8830,8830,8830,8830,0
+20250324,144100,32261915,8830,8830,8830,8830,0
+20250324,144000,32261915,8830,8830,8830,8830,0
+20250324,143900,32261915,8830,8830,8830,8830,0
+20250324,143800,32261915,8830,8830,8830,8830,0
+20250324,143700,32261915,8830,8830,8830,8830,0
+20250324,143600,32261915,8830,8830,8830,8830,1
+20250324,143500,32253085,8820,8820,8820,8820,0
+20250324,143400,32253085,8820,8820,8820,8820,10
+20250324,143300,32164885,8810,8810,8810,8810,0
+20250324,143200,32164885,8810,8810,8810,8810,1
+20250324,143100,32156075,8810,8810,8810,8810,0
+20250324,143000,32156075,8810,8810,8810,8810,0
+20250324,142900,32156075,8810,8820,8820,8810,100
+20250324,142800,31274935,8820,8820,8820,8820,1
+20250324,142700,31266115,8820,8820,8820,8820,0
+20250324,142600,31266115,8820,8820,8820,8820,0
+20250324,142500,31266115,8820,8820,8820,8820,1
+20250324,142400,31257295,8820,8820,8820,8820,0
+20250324,142300,31257295,8820,8820,8820,8820,0
+20250324,142200,31257295,8820,8820,8820,8820,2
+20250324,142100,31239655,8830,8830,8830,8830,0
+20250324,142000,31239655,8830,8830,8830,8820,11
+20250324,141900,31142535,8830,8830,8830,8830,0
+20250324,141800,31142535,8830,8830,8830,8830,0
+20250324,141700,31142535,8830,8830,8830,8830,1
+20250324,141600,31133705,8830,8830,8830,8830,0
+20250324,141500,31133705,8830,8830,8830,8830,0
+20250324,141400,31133705,8830,8830,8830,8830,1
+20250324,141300,31124875,8830,8830,8830,8830,0
+20250324,141200,31124875,8830,8830,8830,8830,0
+20250324,141100,31124875,8830,8830,8830,8830,0
+20250324,141000,31124875,8830,8830,8830,8830,1
+20250324,140900,31116045,8830,8830,8830,8830,0
+20250324,140800,31116045,8830,8830,8830,8830,0
+20250324,140700,31116045,8830,8830,8830,8830,1
+20250324,140600,31107215,8830,8830,8830,8830,0
+20250324,140500,31107215,8830,8830,8830,8830,0
+20250324,140400,31107215,8830,8830,8830,8830,1
+20250324,140300,31098385,8840,8840,8840,8840,0
+20250324,140200,31098385,8840,8840,8840,8840,1
+20250324,140100,31089545,8830,8830,8830,8830,1
+20250324,140000,31080715,8830,8830,8830,8830,0
+20250324,135900,31080715,8830,8830,8830,8830,0
+20250324,135800,31080715,8830,8830,8830,8830,0
+20250324,135700,31080715,8830,8830,8830,8830,3
+20250324,135600,31054225,8830,8830,8830,8830,0
+20250324,135500,31054225,8830,8830,8830,8830,0
+20250324,135400,31054225,8830,8830,8830,8830,1
+20250324,135300,31045395,8830,8830,8830,8830,0
+20250324,135200,31045395,8830,8830,8830,8830,0
+20250324,135100,31045395,8830,8830,8830,8830,1
+20250324,135000,31036565,8830,8830,8830,8830,0
+20250324,134900,31036565,8830,8830,8830,8830,0
+20250324,134800,31036565,8830,8830,8830,8830,0
+20250324,134700,31036565,8830,8830,8830,8830,1
+20250324,134600,31027735,8830,8830,8830,8830,0
+20250324,134500,31027735,8830,8830,8830,8830,0
+20250324,134400,31027735,8830,8830,8830,8830,0
+20250324,134300,31027735,8830,8830,8830,8830,1
+20250324,134200,31018905,8830,8830,8830,8830,0
+20250324,134100,31018905,8830,8830,8830,8830,0
+20250324,134000,31018905,8830,8830,8830,8830,1
+20250324,133900,31010075,8830,8830,8830,8830,0
+20250324,133800,31010075,8830,8830,8830,8830,0
+20250324,133700,31010075,8830,8830,8830,8830,1
+20250324,133600,31001245,8830,8830,8830,8830,0
+20250324,133500,31001245,8830,8830,8830,8830,0
+20250324,133400,31001245,8830,8830,8830,8830,0
+20250324,133300,31001245,8830,8830,8830,8830,1
+20250324,133200,30992415,8830,8830,8830,8830,0
+20250324,133100,30992415,8830,8830,8830,8830,0
+20250324,133000,30992415,8830,8830,8830,8830,1
+20250324,132900,30983585,8830,8830,8830,8830,0
+20250324,132800,30983585,8830,8830,8830,8830,0
+20250324,132700,30983585,8830,8830,8830,8830,0
+20250324,132600,30983585,8830,8830,8830,8830,1
+20250324,132500,30974755,8830,8830,8830,8830,0
+20250324,132400,30974755,8830,8830,8830,8830,0
+20250324,132300,30974755,8830,8830,8830,8830,1
+20250324,132200,30965925,8830,8830,8830,8830,0
+20250324,132100,30965925,8830,8830,8830,8830,0
+20250324,132000,30965925,8830,8830,8830,8830,0
+20250324,131900,30965925,8830,8830,8830,8830,0
+20250324,131800,30965925,8830,8830,8830,8830,0
+20250324,131700,30965925,8830,8830,8830,8830,0
+20250324,131600,30965925,8830,8830,8830,8830,0
+20250324,131500,30965925,8830,8830,8830,8830,0
+20250324,131400,30965925,8830,8830,8830,8830,0
+20250324,131300,30965925,8830,8830,8830,8830,0
+20250324,131200,30965925,8830,8830,8830,8830,0
+20250324,131100,30965925,8830,8830,8830,8830,0
+20250324,131000,30965925,8830,8830,8830,8830,0
+20250324,130900,30965925,8830,8830,8830,8830,0
+20250324,130800,30965925,8830,8830,8830,8830,0
+20250324,130700,30965925,8830,8830,8830,8830,0
+20250324,130600,30965925,8830,8830,8830,8830,0
+20250324,130500,30965925,8830,8830,8830,8830,0
+20250324,130400,30965925,8830,8830,8830,8830,0
+20250324,130300,30965925,8830,8830,8830,8830,0
+20250324,130200,30965925,8830,8830,8830,8830,0
+20250324,130100,30965925,8830,8830,8830,8830,0
+20250324,130000,30965925,8830,8830,8830,8830,0
+20250324,125900,30965925,8830,8830,8830,8830,0
+20250324,125800,30965925,8830,8830,8830,8830,0
+20250324,125700,30965925,8830,8830,8830,8830,5
+20250324,125600,30921775,8840,8840,8840,8840,0
+20250324,125500,30921775,8840,8840,8840,8840,1
+20250324,125400,30912935,8810,8810,8810,8810,0
+20250324,125300,30912935,8810,8810,8810,8810,0
+20250324,125200,30912935,8810,8810,8810,8810,0
+20250324,125100,30912935,8810,8810,8810,8810,0
+20250324,125000,30912935,8810,8810,8810,8810,0
+20250324,124900,30912935,8810,8810,8810,8810,0
+20250324,124800,30912935,8810,8810,8810,8810,0
+20250324,124700,30912935,8810,8810,8810,8810,0
+20250324,124600,30912935,8810,8810,8810,8810,0
+20250324,124500,30912935,8810,8810,8810,8810,0
+20250324,124400,30912935,8810,8810,8810,8810,0
+20250324,124300,30912935,8810,8810,8810,8810,0
+20250324,124200,30912935,8810,8810,8810,8810,0
+20250324,124100,30912935,8810,8810,8810,8810,0
+20250324,124000,30912935,8810,8810,8810,8810,0
+20250324,123900,30912935,8810,8810,8810,8810,0
+20250324,123800,30912935,8810,8810,8810,8810,0
+20250324,123700,30912935,8810,8830,8830,8810,5
+20250324,123600,30868805,8810,8810,8810,8810,0
+20250324,123500,30868805,8810,8810,8810,8810,0
+20250324,123400,30868805,8810,8810,8810,8810,0
+20250324,123300,30868805,8810,8810,8810,8810,0
+20250324,123200,30868805,8810,8810,8810,8810,0
+20250324,123100,30868805,8810,8810,8810,8810,0
+20250324,123000,30868805,8810,8810,8810,8810,0
+20250324,122900,30868805,8810,8810,8810,8810,0
+20250324,122800,30868805,8810,8810,8810,8810,0
+20250324,122700,30868805,8810,8810,8810,8810,0
+20250324,122600,30868805,8810,8810,8810,8810,0
+20250324,122500,30868805,8810,8810,8810,8810,0
+20250324,122400,30868805,8810,8810,8810,8810,0
+20250324,122300,30868805,8810,8810,8810,8810,0
+20250324,122200,30868805,8810,8810,8810,8810,0
+20250324,122100,30868805,8810,8810,8810,8810,0
+20250324,122000,30868805,8810,8810,8810,8810,0
+20250324,121900,30868805,8810,8810,8810,8810,0
+20250324,121800,30868805,8810,8810,8810,8810,0
+20250324,121700,30868805,8810,8810,8810,8810,0
+20250324,121600,30868805,8810,8810,8810,8810,0
+20250324,121500,30868805,8810,8820,8840,8810,65
+20250324,121400,30294975,8810,8810,8810,8810,0
+20250324,121300,30294975,8810,8810,8810,8810,0
+20250324,121200,30294975,8810,8810,8810,8810,0
+20250324,121100,30294975,8810,8810,8810,8810,1
+20250324,121000,30286165,8810,8810,8810,8810,0
+20250324,120900,30286165,8810,8810,8810,8810,0
+20250324,120800,30286165,8810,8810,8810,8810,0
+20250324,120700,30286165,8810,8810,8810,8810,0
+20250324,120600,30286165,8810,8810,8810,8810,2
+20250324,120500,30268545,8810,8810,8810,8810,0
+20250324,120400,30268545,8810,8810,8810,8810,0
+20250324,120300,30268545,8810,8810,8810,8810,0
+20250324,120200,30268545,8810,8810,8810,8810,1
+20250324,120100,30259735,8810,8810,8810,8810,0
+20250324,120000,30259735,8810,8810,8810,8810,0
+20250324,115900,30259735,8810,8810,8810,8810,0
+20250324,115800,30259735,8810,8810,8810,8810,0
+20250324,115700,30259735,8810,8810,8810,8810,1
+20250324,115600,30250925,8810,8810,8810,8810,0
+20250324,115500,30250925,8810,8810,8810,8810,0
+20250324,115400,30250925,8810,8810,8810,8810,0
+20250324,115300,30250925,8810,8810,8810,8810,0
+20250324,115200,30250925,8810,8810,8810,8810,0
+20250324,115100,30250925,8810,8810,8810,8810,1
+20250324,115000,30242115,8810,8810,8810,8810,0
+20250324,114900,30242115,8810,8810,8810,8810,0
+20250324,114800,30242115,8810,8810,8810,8810,0
+20250324,114700,30242115,8810,8810,8810,8810,0
+20250324,114600,30242115,8810,8810,8810,8810,0
+20250324,114500,30242115,8810,8810,8810,8810,0
+20250324,114400,30242115,8810,8810,8810,8810,0
+20250324,114300,30242115,8810,8810,8810,8810,0
+20250324,114200,30242115,8810,8810,8810,8810,0
+20250324,114100,30242115,8810,8810,8810,8810,0
+20250324,114000,30242115,8810,8810,8810,8810,0
+20250324,113900,30242115,8810,8810,8810,8810,0
+20250324,113800,30242115,8810,8810,8810,8810,0
+20250324,113700,30242115,8810,8810,8810,8810,0
+20250324,113600,30242115,8810,8810,8810,8810,0
+20250324,113500,30242115,8810,8810,8810,8810,0
+20250324,113400,30242115,8810,8810,8810,8810,0
+20250324,113300,30242115,8810,8810,8810,8810,0
+20250324,113200,30242115,8810,8810,8810,8810,6
+20250324,113100,30189255,8800,8800,8800,8800,0
+20250324,113000,30189255,8800,8800,8800,8800,1
+20250324,112900,30180455,8800,8800,8800,8800,0
+20250324,112800,30180455,8800,8800,8800,8800,0
+20250324,112700,30180455,8800,8800,8800,8800,1
+20250324,112600,30171655,8800,8800,8800,8800,0
+20250324,112500,30171655,8800,8800,8800,8800,0
+20250324,112400,30171655,8800,8800,8800,8800,0
+20250324,112300,30171655,8800,8800,8800,8800,0
+20250324,112200,30171655,8800,8800,8800,8800,0
+20250324,112100,30171655,8800,8810,8810,8800,24
+20250324,112000,29960435,8810,8810,8810,8810,0
+20250324,111900,29960435,8810,8810,8810,8810,0
+20250324,111800,29960435,8810,8810,8810,8810,0
+20250324,111700,29960435,8810,8810,8810,8810,0
+20250324,111600,29960435,8810,8800,8810,8800,2
+20250324,111500,29942825,8800,8800,8800,8800,0
+20250324,111400,29942825,8800,8800,8800,8800,1
+20250324,111300,29934025,8800,8800,8800,8800,0
+20250324,111200,29934025,8800,8800,8800,8800,23
+20250324,111100,29731625,8800,8800,8800,8800,0
+20250324,111000,29731625,8800,8800,8800,8800,0
+20250324,110900,29731625,8800,8800,8800,8800,0
+20250324,110800,29731625,8800,8800,8800,8800,0
+20250324,110700,29731625,8800,8800,8800,8800,0
+20250324,110600,29731625,8800,8800,8800,8800,0
+20250324,110500,29731625,8800,8800,8800,8800,0
+20250324,110400,29731625,8800,8800,8800,8800,0
+20250324,110300,29731625,8800,8800,8800,8800,0
+20250324,110200,29731625,8800,8800,8800,8800,0
+20250324,110100,29731625,8800,8800,8800,8800,0
+20250324,110000,29731625,8800,8810,8810,8800,25
+20250324,105900,29511425,8800,8800,8800,8800,0
+20250324,105800,29511425,8800,8800,8800,8800,0
+20250324,105700,29511425,8800,8800,8800,8800,1
+20250324,105600,29502625,8810,8810,8810,8810,0
+20250324,105500,29502625,8810,8810,8810,8800,5
+20250324,105400,29458595,8800,8800,8800,8800,1
+20250324,105300,29449795,8810,8810,8810,8810,28
+20250324,105200,29203115,8800,8800,8800,8800,0
+20250324,105100,29203115,8800,8800,8800,8800,0
+20250324,105000,29203115,8800,8810,8810,8800,871
+20250324,104900,21537635,8820,8820,8820,8820,0
+20250324,104800,21537635,8820,8820,8820,8820,0
+20250324,104700,21537635,8820,8820,8820,8820,0
+20250324,104600,21537635,8820,8820,8820,8820,0
+20250324,104500,21537635,8820,8820,8820,8820,0
+20250324,104400,21537635,8820,8820,8820,8820,0
+20250324,104300,21537635,8820,8820,8820,8820,0
+20250324,104200,21537635,8820,8820,8820,8820,0
+20250324,104100,21537635,8820,8820,8820,8820,0
+20250324,104000,21537635,8820,8820,8820,8820,0
+20250324,103900,21537635,8820,8820,8820,8820,0
+20250324,103800,21537635,8820,8820,8820,8820,2
+20250324,103700,21519995,8830,8830,8840,8830,12
+20250324,103600,21414015,8810,8830,8830,8810,252
+20250324,103500,19193835,8810,8810,8810,8810,0
+20250324,103400,19193835,8810,8810,8810,8810,2
+20250324,103300,19176215,8820,8820,8820,8820,0
+20250324,103200,19176215,8820,8820,8820,8820,0
+20250324,103100,19176215,8820,8820,8820,8820,0
+20250324,103000,19176215,8820,8810,8820,8810,3
+20250324,102900,19149765,8810,8810,8810,8810,0
+20250324,102800,19149765,8810,8810,8810,8810,0
+20250324,102700,19149765,8810,8810,8810,8810,0
+20250324,102600,19149765,8810,8820,8820,8810,14
+20250324,102500,19026415,8810,8810,8810,8810,141
+20250324,102400,17784205,8830,8830,8830,8830,3
+20250324,102300,17757715,8830,8820,8830,8810,53
+20250324,102200,17290305,8830,8830,8830,8830,2
+20250324,102100,17272645,8830,8830,8830,8830,2
+20250324,102000,17254985,8830,8830,8830,8830,0
+20250324,101900,17254985,8830,8830,8830,8830,0
+20250324,101800,17254985,8830,8840,8840,8830,6
+20250324,101700,17201985,8840,8850,8850,8840,4
+20250324,101600,17166605,8850,8840,8850,8840,7
+20250324,101500,17104695,8850,8850,8850,8840,5
+20250324,101400,17060465,8850,8840,8850,8840,6
+20250324,101300,17007395,8850,8850,8860,8840,6
+20250324,101200,16954295,8860,8860,8860,8860,0
+20250324,101100,16954295,8860,8840,8860,8830,46
+20250324,101000,16547325,8850,8850,8850,8850,0
+20250324,100900,16547325,8850,8850,8850,8850,0
+20250324,100800,16547325,8850,8850,8850,8850,0
+20250324,100700,16547325,8850,8850,8850,8850,0
+20250324,100600,16547325,8850,8850,8850,8850,0
+20250324,100500,16547325,8850,8850,8850,8850,0
+20250324,100400,16547325,8850,8840,8850,8840,7
+20250324,100300,16485425,8830,8830,8830,8830,0
+20250324,100200,16485425,8830,8830,8830,8830,0
+20250324,100100,16485425,8830,8830,8830,8830,102
+20250324,100000,15584765,8830,8830,8830,8830,0
+20250324,095900,15584765,8830,8830,8830,8830,10
+20250324,095800,15496465,8820,8820,8820,8820,0
+20250324,095700,15496465,8820,8820,8820,8820,0
+20250324,095600,15496465,8820,8820,8820,8820,0
+20250324,095500,15496465,8820,8820,8820,8820,0
+20250324,095400,15496465,8820,8810,8820,8810,21
+20250324,095300,15311255,8810,8820,8820,8810,10
+20250324,095200,15223095,8820,8810,8820,8810,8
+20250324,095100,15152545,8820,8820,8820,8820,12
+20250324,095000,15046705,8820,8820,8820,8810,45
+20250324,094900,14649895,8820,8820,8820,8810,23
+20250324,094800,14447055,8820,8820,8820,8820,0
+20250324,094700,14447055,8820,8820,8820,8820,0
+20250324,094600,14447055,8820,8820,8820,8820,0
+20250324,094500,14447055,8820,8820,8820,8820,0
+20250324,094400,14447055,8820,8820,8820,8820,0
+20250324,094300,14447055,8820,8820,8820,8820,0
+20250324,094200,14447055,8820,8820,8820,8820,0
+20250324,094100,14447055,8820,8820,8820,8820,2
+20250324,094000,14429415,8820,8820,8820,8820,0
+20250324,093900,14429415,8820,8820,8820,8820,0
+20250324,093800,14429415,8820,8820,8820,8820,0
+20250324,093700,14429415,8820,8820,8820,8820,0
+20250324,093600,14429415,8820,8820,8820,8820,1
+20250324,093500,14420595,8820,8820,8820,8820,7
+20250324,093400,14358855,8820,8820,8820,8820,272
+20250324,093300,11959815,8820,8815,8820,8815,374
+20250324,093200,8661670,8820,8820,8820,8820,0
+20250324,093100,8661670,8820,8820,8820,8820,0
+20250324,093000,8661670,8820,8820,8820,8820,0
+20250324,092900,8661670,8820,8820,8820,8820,0
+20250324,092800,8661670,8820,8820,8820,8820,0
+20250324,092700,8661670,8820,8820,8820,8820,0
+20250324,092600,8661670,8820,8820,8820,8820,0
+20250324,092500,8661670,8820,8820,8820,8820,0
+20250324,092400,8661670,8820,8820,8820,8820,0
+20250324,092300,8661670,8820,8820,8820,8820,12
+20250324,092200,8555830,8820,8810,8820,8810,349
+20250324,092100,5480680,8800,8800,8800,8800,0
+20250324,092000,5480680,8800,8800,8800,8800,0
+20250324,091900,5480680,8800,8800,8800,8800,10
+20250324,091800,5392680,8800,8800,8800,8800,0
+20250324,091700,5392680,8800,8800,8800,8800,10
+20250324,091600,5304680,8810,8810,8810,8810,0
+20250324,091500,5304680,8810,8810,8810,8810,0
+20250324,091400,5304680,8810,8810,8810,8810,0
+20250324,091300,5304680,8810,8810,8810,8810,0
+20250324,091200,5304680,8810,8810,8810,8800,23
+20250324,091100,5102160,8810,8810,8810,8810,0
+20250324,091000,5102160,8810,8810,8810,8810,0
+20250324,090900,5102160,8810,8810,8810,8810,0
+20250324,090800,5102160,8810,8810,8810,8810,143
+20250324,090700,3842330,8820,8820,8820,8820,0
+20250324,090600,3842330,8820,8820,8820,8820,0
+20250324,090500,3842330,8820,8820,8820,8820,37
+20250324,090400,3515990,8820,8820,8820,8820,6
+20250324,090300,3463070,8820,8910,8910,8820,65
+20250324,090200,2885180,8920,8920,8920,8920,0
+20250324,090100,2885180,8920,8920,8920,8920,0
+20250324,090000,2885180,8920,8810,8940,8810,327

023900/min/candle-20250325.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190800,34239460,8880,8880,8880,8880,177
+20250325,190700,34239460,8880,8880,8880,8880,0
+20250325,190600,34239460,8880,8880,8880,8880,0
+20250325,190500,34239460,8880,8880,8880,8880,0
+20250325,190400,34239460,8880,8880,8880,8880,0
+20250325,190300,34239460,8880,8880,8880,8880,0
+20250325,190200,34239460,8880,8880,8880,8880,0
+20250325,190100,34239460,8880,8880,8880,8880,0
+20250325,190000,34239460,8880,8880,8880,8880,0
+20250325,185900,34239460,8880,8880,8880,8880,0
+20250325,185800,34239460,8880,8880,8880,8880,0
+20250325,185700,34239460,8880,8880,8880,8880,0
+20250325,185600,34239460,8880,8880,8880,8880,0
+20250325,185500,34239460,8880,8880,8880,8880,0
+20250325,185400,34239460,8880,8880,8880,8880,0
+20250325,185300,34239460,8880,8880,8880,8880,0
+20250325,185200,34239460,8880,8880,8880,8880,0
+20250325,185100,34239460,8880,8880,8880,8880,0
+20250325,185000,34239460,8880,8880,8880,8880,0
+20250325,184900,34239460,8880,8880,8880,8880,0
+20250325,184800,34239460,8880,8880,8880,8880,0
+20250325,184700,34239460,8880,8880,8880,8880,0
+20250325,184600,34239460,8880,8880,8880,8880,0
+20250325,184500,34239460,8880,8880,8880,8880,0
+20250325,184400,34239460,8880,8880,8880,8880,0
+20250325,184300,34239460,8880,8880,8880,8880,0
+20250325,184200,34239460,8880,8880,8880,8880,0
+20250325,184100,34239460,8880,8880,8880,8880,0
+20250325,184000,34239460,8880,8880,8880,8880,0
+20250325,183900,34239460,8880,8880,8880,8880,0
+20250325,183800,34239460,8880,8880,8880,8880,177
+20250325,183700,34239460,8880,8880,8880,8880,0
+20250325,183600,34239460,8880,8880,8880,8880,0
+20250325,183500,34239460,8880,8880,8880,8880,0
+20250325,183400,34239460,8880,8880,8880,8880,0
+20250325,183300,34239460,8880,8880,8880,8880,0
+20250325,183200,34239460,8880,8880,8880,8880,0
+20250325,183100,34239460,8880,8880,8880,8880,0
+20250325,183000,34239460,8880,8880,8880,8880,0
+20250325,182900,34239460,8880,8880,8880,8880,0
+20250325,182800,34239460,8880,8880,8880,8880,0
+20250325,182700,34239460,8880,8880,8880,8880,0
+20250325,182600,34239460,8880,8880,8880,8880,0
+20250325,182500,34239460,8880,8880,8880,8880,0
+20250325,182400,34239460,8880,8880,8880,8880,0
+20250325,182300,34239460,8880,8880,8880,8880,0
+20250325,182200,34239460,8880,8880,8880,8880,0
+20250325,182100,34239460,8880,8880,8880,8880,0
+20250325,182000,34239460,8880,8880,8880,8880,0
+20250325,181900,34239460,8880,8880,8880,8880,0
+20250325,181800,34239460,8880,8880,8880,8880,0
+20250325,181700,34239460,8880,8880,8880,8880,0
+20250325,181600,34239460,8880,8880,8880,8880,0
+20250325,181500,34239460,8880,8880,8880,8880,0
+20250325,181400,34239460,8880,8880,8880,8880,0
+20250325,181300,34239460,8880,8880,8880,8880,0
+20250325,181200,34239460,8880,8880,8880,8880,0
+20250325,181100,34239460,8880,8880,8880,8880,0
+20250325,181000,34239460,8880,8880,8880,8880,0
+20250325,180900,34239460,8880,8880,8880,8880,0
+20250325,180800,34239460,8880,8880,8880,8880,177
+20250325,180700,34239460,8880,8880,8880,8880,0
+20250325,180600,34239460,8880,8880,8880,8880,0
+20250325,180500,34239460,8880,8880,8880,8880,0
+20250325,180400,34239460,8880,8880,8880,8880,0
+20250325,180300,34239460,8880,8880,8880,8880,0
+20250325,180200,34239460,8880,8880,8880,8880,0
+20250325,180100,34239460,8880,8880,8880,8880,0
+20250325,180000,34239460,8880,8880,8880,8880,0
+20250325,175900,34239460,8880,8880,8880,8880,0
+20250325,175800,34239460,8880,8880,8880,8880,0
+20250325,175700,34239460,8880,8880,8880,8880,0
+20250325,175600,34239460,8880,8880,8880,8880,0
+20250325,175500,34239460,8880,8880,8880,8880,0
+20250325,175400,34239460,8880,8880,8880,8880,0
+20250325,175300,34239460,8880,8880,8880,8880,0
+20250325,175200,34239460,8880,8880,8880,8880,0
+20250325,175100,34239460,8880,8880,8880,8880,0
+20250325,175000,34239460,8880,8880,8880,8880,0
+20250325,174900,34239460,8880,8880,8880,8880,0
+20250325,174800,34239460,8880,8880,8880,8880,0
+20250325,174700,34239460,8880,8880,8880,8880,0
+20250325,174600,34239460,8880,8880,8880,8880,0
+20250325,174500,34239460,8880,8880,8880,8880,0
+20250325,174400,34239460,8880,8880,8880,8880,0
+20250325,174300,34239460,8880,8880,8880,8880,0
+20250325,174200,34239460,8880,8880,8880,8880,0
+20250325,174100,34239460,8880,8880,8880,8880,0
+20250325,174000,34239460,8880,8880,8880,8880,0
+20250325,173900,34239460,8880,8880,8880,8880,0
+20250325,173800,34239460,8880,8880,8880,8880,177
+20250325,173700,34239460,8880,8880,8880,8880,0
+20250325,173600,34239460,8880,8880,8880,8880,0
+20250325,173500,34239460,8880,8880,8880,8880,0
+20250325,173400,34239460,8880,8880,8880,8880,0
+20250325,173300,34239460,8880,8880,8880,8880,0
+20250325,173200,34239460,8880,8880,8880,8880,0
+20250325,173100,34239460,8880,8880,8880,8880,0
+20250325,173000,34239460,8880,8880,8880,8880,0
+20250325,172900,34239460,8880,8880,8880,8880,0
+20250325,172800,34239460,8880,8880,8880,8880,0
+20250325,172700,34239460,8880,8880,8880,8880,0
+20250325,172600,34239460,8880,8880,8880,8880,0
+20250325,172500,34239460,8880,8880,8880,8880,0
+20250325,172400,34239460,8880,8880,8880,8880,0
+20250325,172300,34239460,8880,8880,8880,8880,0
+20250325,172200,34239460,8880,8880,8880,8880,0
+20250325,172100,34239460,8880,8880,8880,8880,0
+20250325,172000,34239460,8880,8880,8880,8880,0
+20250325,171900,34239460,8880,8880,8880,8880,0
+20250325,171800,34239460,8880,8880,8880,8880,0
+20250325,171700,34239460,8880,8880,8880,8880,0
+20250325,171600,34239460,8880,8880,8880,8880,0
+20250325,171500,34239460,8880,8880,8880,8880,0
+20250325,171400,34239460,8880,8880,8880,8880,0
+20250325,171300,34239460,8880,8880,8880,8880,0
+20250325,171200,34239460,8880,8880,8880,8880,0
+20250325,171100,34239460,8880,8880,8880,8880,0
+20250325,171000,34239460,8880,8880,8880,8880,0
+20250325,170900,34239460,8880,8880,8880,8880,0
+20250325,170800,34239460,8880,8880,8880,8880,177
+20250325,170700,34239460,8880,8880,8880,8880,0
+20250325,170600,34239460,8880,8880,8880,8880,0
+20250325,170500,34239460,8880,8880,8880,8880,0
+20250325,170400,34239460,8880,8880,8880,8880,0
+20250325,170300,34239460,8880,8880,8880,8880,0
+20250325,170200,34239460,8880,8880,8880,8880,0
+20250325,170100,34239460,8880,8880,8880,8880,0
+20250325,170000,34239460,8880,8880,8880,8880,0
+20250325,165900,34239460,8880,8880,8880,8880,0
+20250325,165800,34239460,8880,8880,8880,8880,0
+20250325,165700,34239460,8880,8880,8880,8880,0
+20250325,165600,34239460,8880,8880,8880,8880,0
+20250325,165500,34239460,8880,8880,8880,8880,0
+20250325,165400,34239460,8880,8880,8880,8880,0
+20250325,165300,34239460,8880,8880,8880,8880,0
+20250325,165200,34239460,8880,8880,8880,8880,0
+20250325,165100,34239460,8880,8880,8880,8880,0
+20250325,165000,34239460,8880,8880,8880,8880,0
+20250325,164900,34239460,8880,8880,8880,8880,0
+20250325,164800,34239460,8880,8880,8880,8880,0
+20250325,164700,34239460,8880,8880,8880,8880,0
+20250325,164600,34239460,8880,8880,8880,8880,0
+20250325,164500,34239460,8880,8880,8880,8880,0
+20250325,164400,34239460,8880,8880,8880,8880,0
+20250325,164300,34239460,8880,8880,8880,8880,0
+20250325,164200,34239460,8880,8880,8880,8880,0
+20250325,164100,34239460,8880,8880,8880,8880,0
+20250325,164000,34239460,8880,8880,8880,8880,0
+20250325,163900,34239460,8880,8880,8880,8880,0
+20250325,163800,34239460,8880,8880,8880,8880,177
+20250325,163700,34239460,8880,8880,8880,8880,0
+20250325,163600,34239460,8880,8880,8880,8880,0
+20250325,163500,34239460,8880,8880,8880,8880,0
+20250325,163400,34239460,8880,8880,8880,8880,0
+20250325,163300,34239460,8880,8880,8880,8880,0
+20250325,163200,34239460,8880,8880,8880,8880,0
+20250325,163100,34239460,8880,8880,8880,8880,0
+20250325,163000,34239460,8880,8880,8880,8880,0
+20250325,162900,34239460,8880,8880,8880,8880,0
+20250325,162800,34239460,8880,8880,8880,8880,0
+20250325,162700,34239460,8880,8880,8880,8880,0
+20250325,162600,34239460,8880,8880,8880,8880,0
+20250325,162500,34239460,8880,8880,8880,8880,0
+20250325,162400,34239460,8880,8880,8880,8880,0
+20250325,162300,34239460,8880,8880,8880,8880,0
+20250325,162200,34239460,8880,8880,8880,8880,0
+20250325,162100,34239460,8880,8880,8880,8880,0
+20250325,162000,34239460,8880,8880,8880,8880,0
+20250325,161900,34239460,8880,8880,8880,8880,0
+20250325,161800,34239460,8880,8880,8880,8880,0
+20250325,161700,34239460,8880,8880,8880,8880,0
+20250325,161600,34239460,8880,8880,8880,8880,0
+20250325,161500,34239460,8880,8880,8880,8880,0
+20250325,161400,34239460,8880,8880,8880,8880,0
+20250325,161300,34239460,8880,8880,8880,8880,0
+20250325,161200,34239460,8880,8880,8880,8880,0
+20250325,161100,34239460,8880,8880,8880,8880,0
+20250325,161000,34239460,8880,8880,8880,8880,0
+20250325,160900,34239460,8880,8880,8880,8880,0
+20250325,160800,34239460,8880,8880,8880,8880,177
+20250325,160700,34239460,8880,8880,8880,8880,0
+20250325,160600,34239460,8880,8880,8880,8880,0
+20250325,160500,34239460,8880,8880,8880,8880,0
+20250325,160400,34239460,8880,8880,8880,8880,0
+20250325,160300,34239460,8880,8880,8880,8880,0
+20250325,160200,34239460,8880,8880,8880,8880,0
+20250325,160100,34239460,8880,8880,8880,8880,0
+20250325,160000,34239460,8880,8880,8880,8880,0
+20250325,155900,34239460,8880,8880,8880,8880,0
+20250325,155800,34239460,8880,8880,8880,8880,0
+20250325,155700,34239460,8880,8880,8880,8880,0
+20250325,155600,34239460,8880,8880,8880,8880,0
+20250325,155500,34239460,8880,8880,8880,8880,0
+20250325,155400,34239460,8880,8880,8880,8880,0
+20250325,155300,34239460,8880,8880,8880,8880,0
+20250325,155200,34239460,8880,8880,8880,8880,0
+20250325,155100,34239460,8880,8880,8880,8880,0
+20250325,155000,34239460,8880,8880,8880,8880,0
+20250325,154900,34239460,8880,8880,8880,8880,0
+20250325,154800,34239460,8880,8880,8880,8880,0
+20250325,154700,34239460,8880,8880,8880,8880,0
+20250325,154600,34239460,8880,8880,8880,8880,0
+20250325,154500,34239460,8880,8880,8880,8880,0
+20250325,154400,34239460,8880,8880,8880,8880,0
+20250325,154300,34239460,8880,8880,8880,8880,0
+20250325,154200,34239460,8880,8880,8880,8880,0
+20250325,154100,34239460,8880,8880,8880,8880,0
+20250325,154000,34239460,8880,8880,8880,8880,0
+20250325,153900,34239460,8880,8880,8880,8880,0
+20250325,153800,34239460,8880,8880,8880,8880,177
+20250325,153700,34239460,8880,8880,8880,8880,0
+20250325,153600,34239460,8880,8880,8880,8880,0
+20250325,153500,34239460,8880,8880,8880,8880,0
+20250325,153400,34239460,8880,8880,8880,8880,0
+20250325,153300,34239460,8880,8880,8880,8880,0
+20250325,153200,34239460,8880,8880,8880,8880,0
+20250325,153100,34239460,8880,8880,8880,8880,0
+20250325,153000,34239460,8880,8880,8880,8880,177
+20250325,152900,32667700,8860,8860,8860,8860,0
+20250325,152800,32667700,8860,8860,8860,8860,0
+20250325,152700,32667700,8860,8860,8860,8860,0
+20250325,152600,32667700,8860,8860,8860,8860,0
+20250325,152500,32667700,8860,8860,8860,8860,0
+20250325,152400,32667700,8860,8860,8860,8860,0
+20250325,152300,32667700,8860,8860,8860,8860,0
+20250325,152200,32667700,8860,8860,8860,8860,0
+20250325,152100,32667700,8860,8860,8860,8860,0
+20250325,152000,32667700,8860,8860,8860,8860,0
+20250325,151900,32667700,8860,8860,8920,8860,101
+20250325,151800,31770760,8860,8860,8860,8860,3
+20250325,151700,31744180,8860,8860,8860,8860,2
+20250325,151600,31726460,8860,8860,8860,8860,17
+20250325,151500,31575840,8880,8880,8880,8880,0
+20250325,151400,31575840,8880,8880,8880,8880,0
+20250325,151300,31575840,8880,8880,8880,8880,0
+20250325,151200,31575840,8880,8880,8880,8880,0
+20250325,151100,31575840,8880,8880,8880,8880,0
+20250325,151000,31575840,8880,8880,8880,8880,0
+20250325,150900,31575840,8880,8880,8880,8880,0
+20250325,150800,31575840,8880,8880,8880,8880,0
+20250325,150700,31575840,8880,8880,8880,8880,0
+20250325,150600,31575840,8880,8880,8880,8880,0
+20250325,150500,31575840,8880,8880,8880,8880,1
+20250325,150400,31566960,8870,8870,8870,8870,0
+20250325,150300,31566960,8870,8870,8870,8870,0
+20250325,150200,31566960,8870,8870,8870,8870,0
+20250325,150100,31566960,8870,8870,8870,8870,12
+20250325,150000,31460520,8860,8860,8860,8860,4
+20250325,145900,31425080,8860,8860,8860,8860,0
+20250325,145800,31425080,8860,8860,8860,8860,0
+20250325,145700,31425080,8860,8860,8860,8860,0
+20250325,145600,31425080,8860,8860,8860,8860,0
+20250325,145500,31425080,8860,8860,8860,8860,1
+20250325,145400,31416220,8840,8840,8840,8840,0
+20250325,145300,31416220,8840,8840,8840,8840,0
+20250325,145200,31416220,8840,8840,8840,8840,0
+20250325,145100,31416220,8840,8840,8840,8840,0
+20250325,145000,31416220,8840,8840,8840,8840,0
+20250325,144900,31416220,8840,8840,8840,8840,0
+20250325,144800,31416220,8840,8840,8840,8840,0
+20250325,144700,31416220,8840,8860,8860,8840,11
+20250325,144600,31318780,8850,8850,8850,8850,0
+20250325,144500,31318780,8850,8850,8850,8850,1
+20250325,144400,31309930,8850,8850,8850,8840,5
+20250325,144300,31265690,8850,8850,8850,8850,0
+20250325,144200,31265690,8850,8850,8850,8850,0
+20250325,144100,31265690,8850,8850,8850,8850,1
+20250325,144000,31256840,8840,8850,8850,8840,2
+20250325,143900,31239150,8850,8850,8850,8850,0
+20250325,143800,31239150,8850,8850,8850,8850,0
+20250325,143700,31239150,8850,8850,8850,8850,0
+20250325,143600,31239150,8850,8850,8850,8850,4
+20250325,143500,31203750,8840,8840,8840,8840,0
+20250325,143400,31203750,8840,8840,8840,8840,4
+20250325,143300,31168390,8840,8840,8840,8840,0
+20250325,143200,31168390,8840,8840,8840,8840,0
+20250325,143100,31168390,8840,8840,8840,8840,0
+20250325,143000,31168390,8840,8840,8840,8840,0
+20250325,142900,31168390,8840,8850,8850,8840,277
+20250325,142800,28717990,8850,8850,8860,8850,5
+20250325,142700,28673720,8860,8860,8860,8860,0
+20250325,142600,28673720,8860,8860,8860,8860,0
+20250325,142500,28673720,8860,8860,8860,8860,0
+20250325,142400,28673720,8860,8860,8860,8860,0
+20250325,142300,28673720,8860,8860,8860,8860,0
+20250325,142200,28673720,8860,8860,8860,8860,0
+20250325,142100,28673720,8860,8860,8860,8860,0
+20250325,142000,28673720,8860,8860,8860,8860,0
+20250325,141900,28673720,8860,8860,8860,8860,0
+20250325,141800,28673720,8860,8860,8860,8860,0
+20250325,141700,28673720,8860,8860,8860,8860,0
+20250325,141600,28673720,8860,8860,8860,8860,0
+20250325,141500,28673720,8860,8860,8860,8860,7
+20250325,141400,28611700,8860,8860,8860,8860,0
+20250325,141300,28611700,8860,8860,8860,8860,0
+20250325,141200,28611700,8860,8860,8860,8860,0
+20250325,141100,28611700,8860,8860,8860,8860,0
+20250325,141000,28611700,8860,8860,8860,8860,0
+20250325,140900,28611700,8860,8860,8860,8860,0
+20250325,140800,28611700,8860,8860,8860,8860,0
+20250325,140700,28611700,8860,8860,8860,8860,0
+20250325,140600,28611700,8860,8860,8860,8860,0
+20250325,140500,28611700,8860,8860,8860,8860,0
+20250325,140400,28611700,8860,8860,8860,8860,0
+20250325,140300,28611700,8860,8860,8860,8860,45
+20250325,140200,28213000,8850,8850,8850,8850,0
+20250325,140100,28213000,8850,8850,8850,8850,0
+20250325,140000,28213000,8850,8850,8850,8850,0
+20250325,135900,28213000,8850,8850,8850,8850,0
+20250325,135800,28213000,8850,8850,8850,8850,0
+20250325,135700,28213000,8850,8850,8850,8850,0
+20250325,135600,28213000,8850,8850,8850,8850,0
+20250325,135500,28213000,8850,8850,8850,8850,0
+20250325,135400,28213000,8850,8850,8850,8850,0
+20250325,135300,28213000,8850,8850,8850,8850,201
+20250325,135200,26434150,8850,8850,8850,8850,0
+20250325,135100,26434150,8850,8850,8850,8850,0
+20250325,135000,26434150,8850,8850,8850,8850,0
+20250325,134900,26434150,8850,8850,8850,8850,0
+20250325,134800,26434150,8850,8850,8850,8850,0
+20250325,134700,26434150,8850,8850,8850,8850,0
+20250325,134600,26434150,8850,8850,8850,8850,0
+20250325,134500,26434150,8850,8850,8850,8850,0
+20250325,134400,26434150,8850,8850,8850,8850,0
+20250325,134300,26434150,8850,8860,8860,8850,37
+20250325,134200,26106360,8860,8860,8860,8860,0
+20250325,134100,26106360,8860,8860,8860,8860,0
+20250325,134000,26106360,8860,8860,8860,8860,0
+20250325,133900,26106360,8860,8860,8860,8860,1
+20250325,133800,26097500,8860,8860,8860,8860,0
+20250325,133700,26097500,8860,8860,8860,8860,0
+20250325,133600,26097500,8860,8860,8860,8860,0
+20250325,133500,26097500,8860,8860,8860,8860,0
+20250325,133400,26097500,8860,8860,8860,8860,0
+20250325,133300,26097500,8860,8860,8860,8860,0
+20250325,133200,26097500,8860,8860,8860,8860,1
+20250325,133100,26088640,8860,8860,8860,8860,0
+20250325,133000,26088640,8860,8860,8860,8860,4
+20250325,132900,26053200,8860,8860,8860,8860,0
+20250325,132800,26053200,8860,8860,8860,8860,0
+20250325,132700,26053200,8860,8860,8860,8860,1
+20250325,132600,26044340,8860,8860,8860,8860,0
+20250325,132500,26044340,8860,8860,8860,8860,0
+20250325,132400,26044340,8860,8860,8860,8860,0
+20250325,132300,26044340,8860,8860,8860,8860,0
+20250325,132200,26044340,8860,8860,8860,8860,0
+20250325,132100,26044340,8860,8860,8860,8860,0
+20250325,132000,26044340,8860,8860,8860,8860,0
+20250325,131900,26044340,8860,8860,8860,8860,0
+20250325,131800,26044340,8860,8860,8860,8860,0
+20250325,131700,26044340,8860,8860,8860,8860,0
+20250325,131600,26044340,8860,8860,8860,8860,0
+20250325,131500,26044340,8860,8860,8860,8860,0
+20250325,131400,26044340,8860,8860,8860,8860,0
+20250325,131300,26044340,8860,8860,8860,8860,0
+20250325,131200,26044340,8860,8860,8860,8860,0
+20250325,131100,26044340,8860,8860,8860,8860,6
+20250325,131000,25991180,8850,8860,8860,8850,15
+20250325,130900,25858300,8860,8860,8860,8860,0
+20250325,130800,25858300,8860,8860,8860,8860,0
+20250325,130700,25858300,8860,8860,8860,8860,0
+20250325,130600,25858300,8860,8860,8860,8860,0
+20250325,130500,25858300,8860,8860,8860,8860,0
+20250325,130400,25858300,8860,8860,8860,8860,0
+20250325,130300,25858300,8860,8860,8860,8860,0
+20250325,130200,25858300,8860,8860,8860,8860,0
+20250325,130100,25858300,8860,8860,8860,8860,0
+20250325,130000,25858300,8860,8860,8860,8860,0
+20250325,125900,25858300,8860,8860,8860,8860,0
+20250325,125800,25858300,8860,8860,8860,8860,0
+20250325,125700,25858300,8860,8860,8860,8860,0
+20250325,125600,25858300,8860,8860,8860,8860,0
+20250325,125500,25858300,8860,8860,8860,8860,3
+20250325,125400,25831720,8850,8850,8850,8850,0
+20250325,125300,25831720,8850,8850,8850,8850,0
+20250325,125200,25831720,8850,8850,8850,8850,0
+20250325,125100,25831720,8850,8850,8850,8850,0
+20250325,125000,25831720,8850,8850,8850,8850,0
+20250325,124900,25831720,8850,8850,8850,8850,0
+20250325,124800,25831720,8850,8850,8850,8850,0
+20250325,124700,25831720,8850,8850,8850,8850,0
+20250325,124600,25831720,8850,8850,8850,8850,0
+20250325,124500,25831720,8850,8850,8850,8850,0
+20250325,124400,25831720,8850,8850,8850,8850,0
+20250325,124300,25831720,8850,8850,8850,8850,0
+20250325,124200,25831720,8850,8850,8850,8850,0
+20250325,124100,25831720,8850,8850,8850,8850,0
+20250325,124000,25831720,8850,8850,8850,8850,0
+20250325,123900,25831720,8850,8860,8860,8850,9
+20250325,123800,25752020,8850,8850,8850,8850,0
+20250325,123700,25752020,8850,8850,8850,8850,0
+20250325,123600,25752020,8850,8850,8850,8850,0
+20250325,123500,25752020,8850,8850,8850,8850,0
+20250325,123400,25752020,8850,8850,8850,8850,0
+20250325,123300,25752020,8850,8850,8850,8850,0
+20250325,123200,25752020,8850,8850,8850,8850,0
+20250325,123100,25752020,8850,8850,8850,8850,0
+20250325,123000,25752020,8850,8850,8850,8850,17
+20250325,122900,25601570,8850,8850,8850,8850,0
+20250325,122800,25601570,8850,8850,8850,8850,0
+20250325,122700,25601570,8850,8850,8850,8850,0
+20250325,122600,25601570,8850,8860,8860,8850,53
+20250325,122500,25132500,8850,8850,8850,8850,0
+20250325,122400,25132500,8850,8850,8850,8850,0
+20250325,122300,25132500,8850,8850,8850,8850,0
+20250325,122200,25132500,8850,8850,8850,8850,0
+20250325,122100,25132500,8850,8850,8850,8850,0
+20250325,122000,25132500,8850,8860,8860,8850,120
+20250325,121900,24069430,8850,8850,8850,8850,0
+20250325,121800,24069430,8850,8850,8850,8850,0
+20250325,121700,24069430,8850,8850,8850,8850,2
+20250325,121600,24051730,8860,8850,8860,8850,8
+20250325,121500,23980890,8860,8860,8860,8860,0
+20250325,121400,23980890,8860,8860,8860,8860,0
+20250325,121300,23980890,8860,8860,8860,8860,0
+20250325,121200,23980890,8860,8860,8860,8860,1
+20250325,121100,23972030,8860,8860,8860,8860,0
+20250325,121000,23972030,8860,8860,8860,8860,0
+20250325,120900,23972030,8860,8860,8860,8860,0
+20250325,120800,23972030,8860,8860,8860,8860,0
+20250325,120700,23972030,8860,8860,8860,8860,0
+20250325,120600,23972030,8860,8860,8860,8860,0
+20250325,120500,23972030,8860,8860,8860,8860,0
+20250325,120400,23972030,8860,8860,8860,8860,0
+20250325,120300,23972030,8860,8860,8860,8860,0
+20250325,120200,23972030,8860,8860,8860,8860,0
+20250325,120100,23972030,8860,8860,8860,8860,0
+20250325,120000,23972030,8860,8860,8860,8860,0
+20250325,115900,23972030,8860,8860,8860,8860,0
+20250325,115800,23972030,8860,8860,8860,8860,0
+20250325,115700,23972030,8860,8860,8860,8860,0
+20250325,115600,23972030,8860,8860,8860,8860,0
+20250325,115500,23972030,8860,8860,8860,8860,0
+20250325,115400,23972030,8860,8860,8860,8860,0
+20250325,115300,23972030,8860,8860,8860,8860,0
+20250325,115200,23972030,8860,8860,8860,8860,0
+20250325,115100,23972030,8860,8860,8860,8860,0
+20250325,115000,23972030,8860,8860,8860,8860,0
+20250325,114900,23972030,8860,8860,8860,8860,0
+20250325,114800,23972030,8860,8860,8860,8860,0
+20250325,114700,23972030,8860,8860,8860,8860,0
+20250325,114600,23972030,8860,8860,8860,8860,0
+20250325,114500,23972030,8860,8860,8860,8860,0
+20250325,114400,23972030,8860,8860,8860,8860,0
+20250325,114300,23972030,8860,8860,8860,8860,0
+20250325,114200,23972030,8860,8860,8860,8860,10
+20250325,114100,23883430,8860,8860,8860,8860,0
+20250325,114000,23883430,8860,8860,8860,8860,0
+20250325,113900,23883430,8860,8860,8860,8860,4
+20250325,113800,23847990,8860,8850,8860,8850,6
+20250325,113700,23794880,8840,8840,8840,8840,2
+20250325,113600,23777200,8840,8840,8840,8840,0
+20250325,113500,23777200,8840,8840,8840,8840,0
+20250325,113400,23777200,8840,8840,8840,8840,0
+20250325,113300,23777200,8840,8840,8840,8840,1
+20250325,113200,23768360,8840,8840,8840,8840,0
+20250325,113100,23768360,8840,8840,8840,8840,0
+20250325,113000,23768360,8840,8840,8840,8840,0
+20250325,112900,23768360,8840,8840,8840,8840,1
+20250325,112800,23759520,8840,8840,8840,8840,0
+20250325,112700,23759520,8840,8840,8840,8840,0
+20250325,112600,23759520,8840,8840,8840,8840,1
+20250325,112500,23750680,8840,8840,8840,8840,0
+20250325,112400,23750680,8840,8840,8840,8840,0
+20250325,112300,23750680,8840,8840,8840,8840,0
+20250325,112200,23750680,8840,8840,8840,8840,1
+20250325,112100,23741840,8850,8850,8850,8850,0
+20250325,112000,23741840,8850,8850,8850,8850,0
+20250325,111900,23741840,8850,8850,8850,8850,0
+20250325,111800,23741840,8850,8850,8850,8850,0
+20250325,111700,23741840,8850,8850,8850,8850,0
+20250325,111600,23741840,8850,8850,8850,8850,0
+20250325,111500,23741840,8850,8850,8850,8850,2
+20250325,111400,23724140,8840,8840,8840,8840,0
+20250325,111300,23724140,8840,8850,8850,8840,98
+20250325,111200,22857620,8850,8850,8850,8850,0
+20250325,111100,22857620,8850,8850,8850,8850,14
+20250325,111000,22733720,8850,8850,8850,8850,1
+20250325,110900,22724870,8850,8850,8850,8850,1
+20250325,110800,22716020,8850,8850,8850,8850,0
+20250325,110700,22716020,8850,8850,8850,8850,0
+20250325,110600,22716020,8850,8860,8860,8850,3
+20250325,110500,22689450,8850,8850,8850,8850,0
+20250325,110400,22689450,8850,8850,8850,8850,0
+20250325,110300,22689450,8850,8850,8850,8850,1
+20250325,110200,22680600,8850,8850,8850,8850,266
+20250325,110100,20326500,8850,8860,8860,8850,335
+20250325,110000,17358730,8860,8870,8870,8860,606
+20250325,105900,11984110,8870,8870,8870,8870,21
+20250325,105800,11797840,8870,8870,8870,8870,0
+20250325,105700,11797840,8870,8880,8880,8870,290
+20250325,105600,9223130,8880,8880,8880,8880,0
+20250325,105500,9223130,8880,8880,8880,8880,1
+20250325,105400,9214250,8880,8880,8880,8880,0
+20250325,105300,9214250,8880,8880,8880,8880,99
+20250325,105200,8335130,8880,8880,8880,8880,1
+20250325,105100,8326250,8880,8880,8880,8880,0
+20250325,105000,8326250,8880,8880,8880,8880,0
+20250325,104900,8326250,8880,8880,8880,8880,1
+20250325,104800,8317370,8890,8890,8890,8890,0
+20250325,104700,8317370,8890,8890,8890,8890,10
+20250325,104600,8228470,8880,8880,8880,8880,1
+20250325,104500,8219590,8880,8880,8880,8880,0
+20250325,104400,8219590,8880,8880,8880,8880,0
+20250325,104300,8219590,8880,8880,8880,8880,1
+20250325,104200,8210710,8880,8880,8880,8880,0
+20250325,104100,8210710,8880,8880,8880,8880,0
+20250325,104000,8210710,8880,8880,8880,8880,1
+20250325,103900,8201830,8880,8880,8880,8880,0
+20250325,103800,8201830,8880,8880,8880,8880,0
+20250325,103700,8201830,8880,8880,8880,8880,1
+20250325,103600,8192950,8880,8890,8890,8880,4
+20250325,103500,8157420,8890,8890,8890,8890,0
+20250325,103400,8157420,8890,8880,8890,8880,3
+20250325,103300,8130760,8880,8880,8880,8880,0
+20250325,103200,8130760,8880,8880,8880,8880,1
+20250325,103100,8121880,8880,8880,8880,8880,0
+20250325,103000,8121880,8880,8880,8880,8880,0
+20250325,102900,8121880,8880,8880,8880,8880,1
+20250325,102800,8113000,8890,8890,8890,8890,0
+20250325,102700,8113000,8890,8890,8890,8890,0
+20250325,102600,8113000,8890,8890,8890,8890,0
+20250325,102500,8113000,8890,8890,8890,8890,12
+20250325,102400,8006320,8890,8890,8890,8890,0
+20250325,102300,8006320,8890,8890,8890,8890,0
+20250325,102200,8006320,8890,8890,8890,8890,2
+20250325,102100,7988540,8890,8890,8890,8890,0
+20250325,102000,7988540,8890,8890,8890,8890,0
+20250325,101900,7988540,8890,8890,8890,8890,0
+20250325,101800,7988540,8890,8890,8890,8890,0
+20250325,101700,7988540,8890,8890,8890,8890,0
+20250325,101600,7988540,8890,8890,8890,8890,2
+20250325,101500,7970760,8890,8890,8890,8890,0
+20250325,101400,7970760,8890,8890,8890,8890,0
+20250325,101300,7970760,8890,8900,8900,8890,10
+20250325,101200,7881830,8900,8900,8900,8900,0
+20250325,101100,7881830,8900,8900,8900,8900,1
+20250325,101000,7872930,8890,8890,8890,8890,0
+20250325,100900,7872930,8890,8890,8890,8890,0
+20250325,100800,7872930,8890,8890,8890,8890,4
+20250325,100700,7837370,8900,8900,8900,8900,0
+20250325,100600,7837370,8900,8900,8900,8900,0
+20250325,100500,7837370,8900,8900,8900,8900,0
+20250325,100400,7837370,8900,8890,8900,8890,20
+20250325,100300,7659390,8900,8900,8900,8900,0
+20250325,100200,7659390,8900,8900,8900,8900,0
+20250325,100100,7659390,8900,8900,8900,8900,0
+20250325,100000,7659390,8900,8900,8900,8900,0
+20250325,095900,7659390,8900,8900,8900,8900,2
+20250325,095800,7641590,8900,8900,8900,8900,0
+20250325,095700,7641590,8900,8880,8900,8880,40
+20250325,095600,7286300,8870,8870,8870,8870,1
+20250325,095500,7277430,8870,8870,8870,8870,0
+20250325,095400,7277430,8870,8870,8870,8870,1
+20250325,095300,7268560,8870,8870,8870,8870,4
+20250325,095200,7233080,8870,8870,8870,8870,1
+20250325,095100,7224210,8870,8880,8880,8870,6
+20250325,095000,7170970,8870,8870,8870,8870,4
+20250325,094900,7135490,8870,8870,8870,8870,12
+20250325,094800,7029050,8870,8870,8870,8870,4
+20250325,094700,6993570,8880,8880,8880,8880,1
+20250325,094600,6984690,8880,8880,8880,8880,5
+20250325,094500,6940290,8880,8880,8880,8880,6
+20250325,094400,6887010,8880,8880,8880,8880,4
+20250325,094300,6851490,8880,8890,8890,8880,305
+20250325,094200,4142990,8900,8900,8900,8900,0
+20250325,094100,4142990,8900,8900,8900,8900,14
+20250325,094000,4018390,8900,8900,8900,8900,0
+20250325,093900,4018390,8900,8900,8900,8900,0
+20250325,093800,4018390,8900,8900,8900,8900,56
+20250325,093700,3519990,8900,8900,8900,8900,1
+20250325,093600,3511090,8890,8890,8890,8890,0
+20250325,093500,3511090,8890,8890,8890,8890,0
+20250325,093400,3511090,8890,8890,8890,8890,0
+20250325,093300,3511090,8890,8890,8890,8890,0
+20250325,093200,3511090,8890,8900,8900,8890,46
+20250325,093100,3102090,8920,8920,8920,8920,0
+20250325,093000,3102090,8920,8920,8920,8920,0
+20250325,092900,3102090,8920,8920,8920,8920,0
+20250325,092800,3102090,8920,8920,8920,8920,2
+20250325,092700,3084250,8910,8910,8910,8910,100
+20250325,092600,2193250,8920,8920,8920,8920,0
+20250325,092500,2193250,8920,8920,8920,8920,0
+20250325,092400,2193250,8920,8920,8920,8920,0
+20250325,092300,2193250,8920,8920,8920,8920,0
+20250325,092200,2193250,8920,8920,8920,8920,0
+20250325,092100,2193250,8920,8920,8920,8920,0
+20250325,092000,2193250,8920,8920,8920,8920,0
+20250325,091900,2193250,8920,8920,8920,8920,0
+20250325,091800,2193250,8920,8920,8920,8920,0
+20250325,091700,2193250,8920,8920,8920,8920,0
+20250325,091600,2193250,8920,8920,8920,8920,0
+20250325,091500,2193250,8920,8920,8920,8920,0
+20250325,091400,2193250,8920,8920,8920,8920,0
+20250325,091300,2193250,8920,8920,8920,8920,0
+20250325,091200,2193250,8920,8920,8920,8920,0
+20250325,091100,2193250,8920,8920,8920,8920,1
+20250325,091000,2184330,8890,8890,8890,8890,0
+20250325,090900,2184330,8890,8890,8890,8890,0
+20250325,090800,2184330,8890,8890,8890,8890,100
+20250325,090700,1295330,8880,8880,8880,8880,31
+20250325,090600,1020050,8870,8870,8870,8870,0
+20250325,090500,1020050,8870,8870,8870,8870,0
+20250325,090400,1020050,8870,8870,8870,8870,0
+20250325,090300,1020050,8870,8870,8870,8870,0
+20250325,090200,1020050,8870,8870,8870,8870,0
+20250325,090100,1020050,8870,8870,8870,8870,0
+20250325,090000,1020050,8870,8870,8870,8870,115

023900/min/candle-20250326.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190800,33412065,8910,8910,8910,8910,84
+20250326,190700,33412065,8910,8910,8910,8910,0
+20250326,190600,33412065,8910,8910,8910,8910,0
+20250326,190500,33412065,8910,8910,8910,8910,0
+20250326,190400,33412065,8910,8910,8910,8910,0
+20250326,190300,33412065,8910,8910,8910,8910,0
+20250326,190200,33412065,8910,8910,8910,8910,0
+20250326,190100,33412065,8910,8910,8910,8910,0
+20250326,190000,33412065,8910,8910,8910,8910,0
+20250326,185900,33412065,8910,8910,8910,8910,0
+20250326,185800,33412065,8910,8910,8910,8910,0
+20250326,185700,33412065,8910,8910,8910,8910,0
+20250326,185600,33412065,8910,8910,8910,8910,0
+20250326,185500,33412065,8910,8910,8910,8910,0
+20250326,185400,33412065,8910,8910,8910,8910,0
+20250326,185300,33412065,8910,8910,8910,8910,0
+20250326,185200,33412065,8910,8910,8910,8910,0
+20250326,185100,33412065,8910,8910,8910,8910,0
+20250326,185000,33412065,8910,8910,8910,8910,0
+20250326,184900,33412065,8910,8910,8910,8910,0
+20250326,184800,33412065,8910,8910,8910,8910,0
+20250326,184700,33412065,8910,8910,8910,8910,0
+20250326,184600,33412065,8910,8910,8910,8910,0
+20250326,184500,33412065,8910,8910,8910,8910,0
+20250326,184400,33412065,8910,8910,8910,8910,0
+20250326,184300,33412065,8910,8910,8910,8910,0
+20250326,184200,33412065,8910,8910,8910,8910,0
+20250326,184100,33412065,8910,8910,8910,8910,0
+20250326,184000,33412065,8910,8910,8910,8910,0
+20250326,183900,33412065,8910,8910,8910,8910,0
+20250326,183800,33412065,8910,8910,8910,8910,84
+20250326,183700,33412065,8910,8910,8910,8910,0
+20250326,183600,33412065,8910,8910,8910,8910,0
+20250326,183500,33412065,8910,8910,8910,8910,0
+20250326,183400,33412065,8910,8910,8910,8910,0
+20250326,183300,33412065,8910,8910,8910,8910,0
+20250326,183200,33412065,8910,8910,8910,8910,0
+20250326,183100,33412065,8910,8910,8910,8910,0
+20250326,183000,33412065,8910,8910,8910,8910,0
+20250326,182900,33412065,8910,8910,8910,8910,0
+20250326,182800,33412065,8910,8910,8910,8910,0
+20250326,182700,33412065,8910,8910,8910,8910,0
+20250326,182600,33412065,8910,8910,8910,8910,0
+20250326,182500,33412065,8910,8910,8910,8910,0
+20250326,182400,33412065,8910,8910,8910,8910,0
+20250326,182300,33412065,8910,8910,8910,8910,0
+20250326,182200,33412065,8910,8910,8910,8910,0
+20250326,182100,33412065,8910,8910,8910,8910,0
+20250326,182000,33412065,8910,8910,8910,8910,0
+20250326,181900,33412065,8910,8910,8910,8910,0
+20250326,181800,33412065,8910,8910,8910,8910,0
+20250326,181700,33412065,8910,8910,8910,8910,0
+20250326,181600,33412065,8910,8910,8910,8910,0
+20250326,181500,33412065,8910,8910,8910,8910,0
+20250326,181400,33412065,8910,8910,8910,8910,0
+20250326,181300,33412065,8910,8910,8910,8910,0
+20250326,181200,33412065,8910,8910,8910,8910,0
+20250326,181100,33412065,8910,8910,8910,8910,0
+20250326,181000,33412065,8910,8910,8910,8910,0
+20250326,180900,33412065,8910,8910,8910,8910,0
+20250326,180800,33412065,8910,8910,8910,8910,84
+20250326,180700,33412065,8910,8910,8910,8910,0
+20250326,180600,33412065,8910,8910,8910,8910,0
+20250326,180500,33412065,8910,8910,8910,8910,0
+20250326,180400,33412065,8910,8910,8910,8910,0
+20250326,180300,33412065,8910,8910,8910,8910,0
+20250326,180200,33412065,8910,8910,8910,8910,0
+20250326,180100,33412065,8910,8910,8910,8910,0
+20250326,180000,33412065,8910,8910,8910,8910,0
+20250326,175900,33412065,8910,8910,8910,8910,0
+20250326,175800,33412065,8910,8910,8910,8910,0
+20250326,175700,33412065,8910,8910,8910,8910,0
+20250326,175600,33412065,8910,8910,8910,8910,0
+20250326,175500,33412065,8910,8910,8910,8910,0
+20250326,175400,33412065,8910,8910,8910,8910,0
+20250326,175300,33412065,8910,8910,8910,8910,0
+20250326,175200,33412065,8910,8910,8910,8910,0
+20250326,175100,33412065,8910,8910,8910,8910,0
+20250326,175000,33412065,8910,8910,8910,8910,0
+20250326,174900,33412065,8910,8910,8910,8910,0
+20250326,174800,33412065,8910,8910,8910,8910,0
+20250326,174700,33412065,8910,8910,8910,8910,0
+20250326,174600,33412065,8910,8910,8910,8910,0
+20250326,174500,33412065,8910,8910,8910,8910,0
+20250326,174400,33412065,8910,8910,8910,8910,0
+20250326,174300,33412065,8910,8910,8910,8910,0
+20250326,174200,33412065,8910,8910,8910,8910,0
+20250326,174100,33412065,8910,8910,8910,8910,0
+20250326,174000,33412065,8910,8910,8910,8910,0
+20250326,173900,33412065,8910,8910,8910,8910,0
+20250326,173800,33412065,8910,8910,8910,8910,84
+20250326,173700,33412065,8910,8910,8910,8910,0
+20250326,173600,33412065,8910,8910,8910,8910,0
+20250326,173500,33412065,8910,8910,8910,8910,0
+20250326,173400,33412065,8910,8910,8910,8910,0
+20250326,173300,33412065,8910,8910,8910,8910,0
+20250326,173200,33412065,8910,8910,8910,8910,0
+20250326,173100,33412065,8910,8910,8910,8910,0
+20250326,173000,33412065,8910,8910,8910,8910,0
+20250326,172900,33412065,8910,8910,8910,8910,0
+20250326,172800,33412065,8910,8910,8910,8910,0
+20250326,172700,33412065,8910,8910,8910,8910,0
+20250326,172600,33412065,8910,8910,8910,8910,0
+20250326,172500,33412065,8910,8910,8910,8910,0
+20250326,172400,33412065,8910,8910,8910,8910,0
+20250326,172300,33412065,8910,8910,8910,8910,0
+20250326,172200,33412065,8910,8910,8910,8910,0
+20250326,172100,33412065,8910,8910,8910,8910,0
+20250326,172000,33412065,8910,8910,8910,8910,0
+20250326,171900,33412065,8910,8910,8910,8910,0
+20250326,171800,33412065,8910,8910,8910,8910,0
+20250326,171700,33412065,8910,8910,8910,8910,0
+20250326,171600,33412065,8910,8910,8910,8910,0
+20250326,171500,33412065,8910,8910,8910,8910,0
+20250326,171400,33412065,8910,8910,8910,8910,0
+20250326,171300,33412065,8910,8910,8910,8910,0
+20250326,171200,33412065,8910,8910,8910,8910,0
+20250326,171100,33412065,8910,8910,8910,8910,0
+20250326,171000,33412065,8910,8910,8910,8910,0
+20250326,170900,33412065,8910,8910,8910,8910,0
+20250326,170800,33412065,8910,8910,8910,8910,84
+20250326,170700,33412065,8910,8910,8910,8910,0
+20250326,170600,33412065,8910,8910,8910,8910,0
+20250326,170500,33412065,8910,8910,8910,8910,0
+20250326,170400,33412065,8910,8910,8910,8910,0
+20250326,170300,33412065,8910,8910,8910,8910,0
+20250326,170200,33412065,8910,8910,8910,8910,0
+20250326,170100,33412065,8910,8910,8910,8910,0
+20250326,170000,33412065,8910,8910,8910,8910,0
+20250326,165900,33412065,8910,8910,8910,8910,0
+20250326,165800,33412065,8910,8910,8910,8910,0
+20250326,165700,33412065,8910,8910,8910,8910,0
+20250326,165600,33412065,8910,8910,8910,8910,0
+20250326,165500,33412065,8910,8910,8910,8910,0
+20250326,165400,33412065,8910,8910,8910,8910,0
+20250326,165300,33412065,8910,8910,8910,8910,0
+20250326,165200,33412065,8910,8910,8910,8910,0
+20250326,165100,33412065,8910,8910,8910,8910,0
+20250326,165000,33412065,8910,8910,8910,8910,0
+20250326,164900,33412065,8910,8910,8910,8910,0
+20250326,164800,33412065,8910,8910,8910,8910,0
+20250326,164700,33412065,8910,8910,8910,8910,0
+20250326,164600,33412065,8910,8910,8910,8910,0
+20250326,164500,33412065,8910,8910,8910,8910,0
+20250326,164400,33412065,8910,8910,8910,8910,0
+20250326,164300,33412065,8910,8910,8910,8910,0
+20250326,164200,33412065,8910,8910,8910,8910,0
+20250326,164100,33412065,8910,8910,8910,8910,0
+20250326,164000,33412065,8910,8910,8910,8910,0
+20250326,163900,33412065,8910,8910,8910,8910,0
+20250326,163800,33412065,8910,8910,8910,8910,84
+20250326,163700,33412065,8910,8910,8910,8910,0
+20250326,163600,33412065,8910,8910,8910,8910,0
+20250326,163500,33412065,8910,8910,8910,8910,0
+20250326,163400,33412065,8910,8910,8910,8910,0
+20250326,163300,33412065,8910,8910,8910,8910,0
+20250326,163200,33412065,8910,8910,8910,8910,0
+20250326,163100,33412065,8910,8910,8910,8910,0
+20250326,163000,33412065,8910,8910,8910,8910,0
+20250326,162900,33412065,8910,8910,8910,8910,0
+20250326,162800,33412065,8910,8910,8910,8910,0
+20250326,162700,33412065,8910,8910,8910,8910,0
+20250326,162600,33412065,8910,8910,8910,8910,0
+20250326,162500,33412065,8910,8910,8910,8910,0
+20250326,162400,33412065,8910,8910,8910,8910,0
+20250326,162300,33412065,8910,8910,8910,8910,0
+20250326,162200,33412065,8910,8910,8910,8910,0
+20250326,162100,33412065,8910,8910,8910,8910,0
+20250326,162000,33412065,8910,8910,8910,8910,0
+20250326,161900,33412065,8910,8910,8910,8910,0
+20250326,161800,33412065,8910,8910,8910,8910,0
+20250326,161700,33412065,8910,8910,8910,8910,0
+20250326,161600,33412065,8910,8910,8910,8910,0
+20250326,161500,33412065,8910,8910,8910,8910,0
+20250326,161400,33412065,8910,8910,8910,8910,0
+20250326,161300,33412065,8910,8910,8910,8910,0
+20250326,161200,33412065,8910,8910,8910,8910,0
+20250326,161100,33412065,8910,8910,8910,8910,0
+20250326,161000,33412065,8910,8910,8910,8910,0
+20250326,160900,33412065,8910,8910,8910,8910,0
+20250326,160800,33412065,8910,8910,8910,8910,84
+20250326,160700,33412065,8910,8910,8910,8910,0
+20250326,160600,33412065,8910,8910,8910,8910,0
+20250326,160500,33412065,8910,8910,8910,8910,0
+20250326,160400,33412065,8910,8910,8910,8910,0
+20250326,160300,33412065,8910,8910,8910,8910,0
+20250326,160200,33412065,8910,8910,8910,8910,0
+20250326,160100,33412065,8910,8910,8910,8910,0
+20250326,160000,33412065,8910,8910,8910,8910,0
+20250326,155900,33412065,8910,8910,8910,8910,0
+20250326,155800,33412065,8910,8910,8910,8910,0
+20250326,155700,33412065,8910,8910,8910,8910,0
+20250326,155600,33412065,8910,8910,8910,8910,0
+20250326,155500,33412065,8910,8910,8910,8910,0
+20250326,155400,33412065,8910,8910,8910,8910,0
+20250326,155300,33412065,8910,8910,8910,8910,0
+20250326,155200,33412065,8910,8910,8910,8910,0
+20250326,155100,33412065,8910,8910,8910,8910,0
+20250326,155000,33412065,8910,8910,8910,8910,0
+20250326,154900,33412065,8910,8910,8910,8910,0
+20250326,154800,33412065,8910,8910,8910,8910,0
+20250326,154700,33412065,8910,8910,8910,8910,0
+20250326,154600,33412065,8910,8910,8910,8910,0
+20250326,154500,33412065,8910,8910,8910,8910,0
+20250326,154400,33412065,8910,8910,8910,8910,0
+20250326,154300,33412065,8910,8910,8910,8910,0
+20250326,154200,33412065,8910,8910,8910,8910,0
+20250326,154100,33412065,8910,8910,8910,8910,0
+20250326,154000,33412065,8910,8910,8910,8910,0
+20250326,153900,33412065,8910,8910,8910,8910,0
+20250326,153800,33412065,8910,8910,8910,8910,84
+20250326,153700,33412065,8910,8910,8910,8910,0
+20250326,153600,33412065,8910,8910,8910,8910,0
+20250326,153500,33412065,8910,8910,8910,8910,0
+20250326,153400,33412065,8910,8910,8910,8910,0
+20250326,153300,33412065,8910,8910,8910,8910,0
+20250326,153200,33412065,8910,8910,8910,8910,0
+20250326,153100,33412065,8910,8910,8910,8910,0
+20250326,153000,33412065,8910,8910,8910,8910,84
+20250326,152900,32663625,8880,8880,8880,8880,0
+20250326,152800,32663625,8880,8880,8880,8880,0
+20250326,152700,32663625,8880,8880,8880,8880,0
+20250326,152600,32663625,8880,8880,8880,8880,0
+20250326,152500,32663625,8880,8880,8880,8880,0
+20250326,152400,32663625,8880,8880,8880,8880,0
+20250326,152300,32663625,8880,8880,8880,8880,0
+20250326,152200,32663625,8880,8880,8880,8880,0
+20250326,152100,32663625,8880,8880,8880,8880,0
+20250326,152000,32663625,8880,8880,8880,8880,0
+20250326,151900,32663625,8880,8860,8880,8860,5
+20250326,151800,32619265,8860,8860,8860,8860,2
+20250326,151700,32601545,8860,8860,8860,8860,1
+20250326,151600,32592685,8870,8870,8870,8870,0
+20250326,151500,32592685,8870,8870,8870,8870,0
+20250326,151400,32592685,8870,8870,8870,8870,1
+20250326,151300,32583815,8860,8860,8860,8860,0
+20250326,151200,32583815,8860,8860,8860,8860,0
+20250326,151100,32583815,8860,8860,8860,8860,0
+20250326,151000,32583815,8860,8860,8860,8860,0
+20250326,150900,32583815,8860,8860,8860,8860,0
+20250326,150800,32583815,8860,8860,8860,8860,0
+20250326,150700,32583815,8860,8860,8860,8860,0
+20250326,150600,32583815,8860,8860,8860,8860,0
+20250326,150500,32583815,8860,8860,8860,8860,0
+20250326,150400,32583815,8860,8870,8870,8860,6
+20250326,150300,32530605,8890,8890,8890,8890,0
+20250326,150200,32530605,8890,8890,8890,8890,0
+20250326,150100,32530605,8890,8890,8890,8890,0
+20250326,150000,32530605,8890,8890,8890,8890,0
+20250326,145900,32530605,8890,8890,8890,8890,0
+20250326,145800,32530605,8890,8890,8890,8890,0
+20250326,145700,32530605,8890,8890,8890,8890,0
+20250326,145600,32530605,8890,8880,8890,8850,247
+20250326,145500,30343005,8880,8880,8880,8880,0
+20250326,145400,30343005,8880,8880,8880,8880,0
+20250326,145300,30343005,8880,8880,8880,8880,0
+20250326,145200,30343005,8880,8880,8880,8880,0
+20250326,145100,30343005,8880,8880,8880,8880,0
+20250326,145000,30343005,8880,8880,8880,8880,4
+20250326,144900,30307485,8880,8880,8880,8880,0
+20250326,144800,30307485,8880,8880,8880,8880,0
+20250326,144700,30307485,8880,8880,8880,8880,0
+20250326,144600,30307485,8880,8880,8880,8880,0
+20250326,144500,30307485,8880,8880,8880,8880,0
+20250326,144400,30307485,8880,8880,8880,8880,0
+20250326,144300,30307485,8880,8880,8880,8880,0
+20250326,144200,30307485,8880,8880,8880,8880,0
+20250326,144100,30307485,8880,8880,8880,8880,0
+20250326,144000,30307485,8880,8880,8880,8880,3
+20250326,143900,30280845,8880,8880,8880,8880,6
+20250326,143800,30227565,8860,8860,8860,8860,0
+20250326,143700,30227565,8860,8860,8860,8860,0
+20250326,143600,30227565,8860,8860,8860,8860,0
+20250326,143500,30227565,8860,8860,8860,8860,0
+20250326,143400,30227565,8860,8860,8860,8860,0
+20250326,143300,30227565,8860,8860,8860,8860,0
+20250326,143200,30227565,8860,8860,8860,8860,0
+20250326,143100,30227565,8860,8860,8860,8860,0
+20250326,143000,30227565,8860,8860,8860,8860,0
+20250326,142900,30227565,8860,8860,8860,8860,0
+20250326,142800,30227565,8860,8860,8860,8860,0
+20250326,142700,30227565,8860,8860,8860,8860,0
+20250326,142600,30227565,8860,8860,8860,8860,0
+20250326,142500,30227565,8860,8860,8860,8860,0
+20250326,142400,30227565,8860,8860,8860,8860,0
+20250326,142300,30227565,8860,8860,8860,8860,0
+20250326,142200,30227565,8860,8860,8860,8860,0
+20250326,142100,30227565,8860,8870,8870,8860,21
+20250326,142000,30041305,8860,8860,8860,8860,1
+20250326,141900,30032445,8860,8860,8860,8860,0
+20250326,141800,30032445,8860,8860,8860,8860,0
+20250326,141700,30032445,8860,8860,8860,8860,1
+20250326,141600,30023585,8860,8860,8860,8860,0
+20250326,141500,30023585,8860,8860,8860,8860,0
+20250326,141400,30023585,8860,8860,8860,8860,1
+20250326,141300,30014725,8860,8860,8860,8860,0
+20250326,141200,30014725,8860,8860,8860,8860,0
+20250326,141100,30014725,8860,8860,8860,8860,1
+20250326,141000,30005865,8860,8860,8860,8860,0
+20250326,140900,30005865,8860,8860,8860,8860,0
+20250326,140800,30005865,8860,8860,8860,8860,0
+20250326,140700,30005865,8860,8860,8860,8860,2
+20250326,140600,29988145,8860,8860,8860,8860,0
+20250326,140500,29988145,8860,8860,8860,8860,0
+20250326,140400,29988145,8860,8860,8860,8860,1
+20250326,140300,29979285,8860,8860,8860,8860,0
+20250326,140200,29979285,8860,8860,8860,8860,0
+20250326,140100,29979285,8860,8860,8860,8860,1
+20250326,140000,29970425,8870,8870,8870,8870,0
+20250326,135900,29970425,8870,8870,8870,8870,0
+20250326,135800,29970425,8870,8870,8870,8870,0
+20250326,135700,29970425,8870,8870,8870,8870,0
+20250326,135600,29970425,8870,8870,8870,8870,0
+20250326,135500,29970425,8870,8870,8870,8870,1
+20250326,135400,29961555,8860,8860,8860,8860,1
+20250326,135300,29952695,8860,8860,8860,8860,0
+20250326,135200,29952695,8860,8860,8860,8860,0
+20250326,135100,29952695,8860,8860,8860,8860,1
+20250326,135000,29943835,8860,8860,8860,8860,0
+20250326,134900,29943835,8860,8860,8860,8860,0
+20250326,134800,29943835,8860,8860,8860,8860,0
+20250326,134700,29943835,8860,8860,8860,8860,0
+20250326,134600,29943835,8860,8860,8860,8860,0
+20250326,134500,29943835,8860,8860,8860,8860,0
+20250326,134400,29943835,8860,8860,8860,8860,0
+20250326,134300,29943835,8860,8860,8860,8860,0
+20250326,134200,29943835,8860,8860,8860,8860,0
+20250326,134100,29943835,8860,8860,8860,8860,0
+20250326,134000,29943835,8860,8860,8860,8860,0
+20250326,133900,29943835,8860,8860,8860,8860,0
+20250326,133800,29943835,8860,8860,8860,8860,0
+20250326,133700,29943835,8860,8860,8860,8860,0
+20250326,133600,29943835,8860,8860,8860,8860,0
+20250326,133500,29943835,8860,8860,8860,8860,0
+20250326,133400,29943835,8860,8860,8860,8860,0
+20250326,133300,29943835,8860,8870,8870,8860,11
+20250326,133200,29846275,8870,8870,8870,8870,0
+20250326,133100,29846275,8870,8870,8870,8870,0
+20250326,133000,29846275,8870,8885,8885,8870,12
+20250326,132900,29739710,8885,8885,8885,8885,0
+20250326,132800,29739710,8885,8885,8885,8885,0
+20250326,132700,29739710,8885,8885,8885,8885,0
+20250326,132600,29739710,8885,8885,8885,8885,0
+20250326,132500,29739710,8885,8890,8890,8885,2
+20250326,132400,29721935,8885,8885,8885,8885,2
+20250326,132300,29704165,8890,8890,8890,8890,0
+20250326,132200,29704165,8890,8890,8890,8890,3
+20250326,132100,29677495,8880,8880,8880,8880,8
+20250326,132000,29606455,8870,8870,8870,8870,0
+20250326,131900,29606455,8870,8870,8870,8870,0
+20250326,131800,29606455,8870,8870,8870,8870,0
+20250326,131700,29606455,8870,8870,8870,8870,0
+20250326,131600,29606455,8870,8870,8870,8870,0
+20250326,131500,29606455,8870,8870,8870,8870,0
+20250326,131400,29606455,8870,8870,8870,8870,14
+20250326,131300,29482275,8865,8865,8865,8865,0
+20250326,131200,29482275,8865,8865,8865,8865,1
+20250326,131100,29473410,8865,8865,8865,8865,0
+20250326,131000,29473410,8865,8865,8865,8865,0
+20250326,130900,29473410,8865,8870,8870,8865,14
+20250326,130800,29349240,8870,8870,8870,8870,0
+20250326,130700,29349240,8870,8870,8870,8870,0
+20250326,130600,29349240,8870,8870,8870,8870,1
+20250326,130500,29340370,8870,8870,8870,8870,0
+20250326,130400,29340370,8870,8870,8870,8870,5
+20250326,130300,29296020,8865,8865,8865,8865,0
+20250326,130200,29296020,8865,8865,8865,8865,0
+20250326,130100,29296020,8865,8865,8865,8865,0
+20250326,130000,29296020,8865,8865,8865,8865,0
+20250326,125900,29296020,8865,8865,8865,8865,0
+20250326,125800,29296020,8865,8865,8865,8865,0
+20250326,125700,29296020,8865,8865,8865,8865,0
+20250326,125600,29296020,8865,8865,8865,8865,0
+20250326,125500,29296020,8865,8865,8865,8865,0
+20250326,125400,29296020,8865,8865,8865,8865,0
+20250326,125300,29296020,8865,8865,8865,8865,0
+20250326,125200,29296020,8865,8865,8865,8865,0
+20250326,125100,29296020,8865,8865,8865,8865,0
+20250326,125000,29296020,8865,8865,8865,8865,0
+20250326,124900,29296020,8865,8865,8865,8865,0
+20250326,124800,29296020,8865,8865,8865,8865,0
+20250326,124700,29296020,8865,8865,8865,8865,0
+20250326,124600,29296020,8865,8865,8865,8865,0
+20250326,124500,29296020,8865,8865,8865,8865,0
+20250326,124400,29296020,8865,8865,8865,8865,0
+20250326,124300,29296020,8865,8870,8870,8865,2
+20250326,124200,29278285,8860,8860,8860,8860,0
+20250326,124100,29278285,8860,8860,8860,8860,0
+20250326,124000,29278285,8860,8860,8860,8860,5
+20250326,123900,29233985,8860,8860,8860,8860,0
+20250326,123800,29233985,8860,8860,8860,8860,0
+20250326,123700,29233985,8860,8860,8860,8860,0
+20250326,123600,29233985,8860,8860,8860,8860,0
+20250326,123500,29233985,8860,8860,8860,8860,0
+20250326,123400,29233985,8860,8860,8860,8860,1
+20250326,123300,29225125,8860,8860,8860,8860,0
+20250326,123200,29225125,8860,8860,8860,8860,0
+20250326,123100,29225125,8860,8860,8860,8860,0
+20250326,123000,29225125,8860,8860,8860,8860,0
+20250326,122900,29225125,8860,8860,8860,8860,0
+20250326,122800,29225125,8860,8860,8860,8860,0
+20250326,122700,29225125,8860,8860,8860,8860,0
+20250326,122600,29225125,8860,8860,8860,8860,0
+20250326,122500,29225125,8860,8860,8860,8860,1
+20250326,122400,29216265,8840,8840,8840,8840,0
+20250326,122300,29216265,8840,8840,8840,8840,0
+20250326,122200,29216265,8840,8840,8840,8840,0
+20250326,122100,29216265,8840,8840,8840,8840,1
+20250326,122000,29207425,8840,8840,8840,8840,0
+20250326,121900,29207425,8840,8840,8840,8840,1
+20250326,121800,29198585,8850,8850,8850,8850,0
+20250326,121700,29198585,8850,8850,8850,8850,0
+20250326,121600,29198585,8850,8850,8850,8850,0
+20250326,121500,29198585,8850,8850,8850,8850,0
+20250326,121400,29198585,8850,8850,8850,8850,0
+20250326,121300,29198585,8850,8850,8850,8850,0
+20250326,121200,29198585,8850,8850,8850,8850,0
+20250326,121100,29198585,8850,8850,8850,8850,0
+20250326,121000,29198585,8850,8850,8850,8850,5
+20250326,120900,29154335,8840,8840,8840,8840,90
+20250326,120800,28358735,8840,8840,8840,8840,0
+20250326,120700,28358735,8840,8840,8840,8840,0
+20250326,120600,28358735,8840,8840,8840,8840,0
+20250326,120500,28358735,8840,8840,8840,8840,0
+20250326,120400,28358735,8840,8840,8840,8840,0
+20250326,120300,28358735,8840,8840,8840,8840,0
+20250326,120200,28358735,8840,8840,8840,8840,0
+20250326,120100,28358735,8840,8850,8850,8840,80
+20250326,120000,27650765,8850,8850,8850,8850,0
+20250326,115900,27650765,8850,8850,8850,8850,1
+20250326,115800,27641915,8840,8840,8840,8840,0
+20250326,115700,27641915,8840,8840,8840,8840,1
+20250326,115600,27633075,8840,8850,8850,8840,12
+20250326,115500,27526885,8850,8850,8850,8850,2
+20250326,115400,27509185,8850,8850,8850,8850,55
+20250326,115300,27022435,8850,8850,8850,8850,0
+20250326,115200,27022435,8850,8850,8850,8850,1
+20250326,115100,27013585,8850,8850,8850,8850,0
+20250326,115000,27013585,8850,8850,8850,8850,0
+20250326,114900,27013585,8850,8850,8850,8850,0
+20250326,114800,27013585,8850,8850,8850,8850,1
+20250326,114700,27004735,8855,8855,8855,8855,0
+20250326,114600,27004735,8855,8855,8855,8855,0
+20250326,114500,27004735,8855,8855,8855,8855,0
+20250326,114400,27004735,8855,8855,8855,8855,0
+20250326,114300,27004735,8855,8855,8855,8855,1
+20250326,114200,26995880,8850,8850,8850,8850,0
+20250326,114100,26995880,8850,8850,8850,8850,0
+20250326,114000,26995880,8850,8850,8850,8850,0
+20250326,113900,26995880,8850,8850,8850,8850,2
+20250326,113800,26978180,8850,8850,8850,8850,0
+20250326,113700,26978180,8850,8850,8850,8850,0
+20250326,113600,26978180,8850,8850,8850,8850,0
+20250326,113500,26978180,8850,8850,8850,8850,1
+20250326,113400,26969330,8850,8850,8850,8850,0
+20250326,113300,26969330,8850,8850,8850,8850,0
+20250326,113200,26969330,8850,8850,8850,8850,0
+20250326,113100,26969330,8850,8850,8850,8850,1
+20250326,113000,26960480,8850,8850,8850,8850,2
+20250326,112900,26942780,8850,8850,8850,8850,2
+20250326,112800,26925080,8850,8850,8850,8850,2
+20250326,112700,26907380,8850,8850,8850,8850,2
+20250326,112600,26889680,8850,8850,8850,8850,1
+20250326,112500,26880830,8850,8850,8850,8850,2
+20250326,112400,26863130,8850,8850,8850,8850,2
+20250326,112300,26845430,8850,8850,8850,8850,3
+20250326,112200,26818880,8860,8860,8860,8860,0
+20250326,112100,26818880,8860,8860,8860,8860,0
+20250326,112000,26818880,8860,8860,8860,8860,0
+20250326,111900,26818880,8860,8860,8860,8860,0
+20250326,111800,26818880,8860,8860,8860,8860,0
+20250326,111700,26818880,8860,8860,8860,8860,0
+20250326,111600,26818880,8860,8860,8860,8860,1
+20250326,111500,26810020,8850,8850,8850,8850,0
+20250326,111400,26810020,8850,8850,8850,8850,20
+20250326,111300,26633020,8840,8840,8840,8840,2
+20250326,111200,26615340,8840,8840,8840,8840,2
+20250326,111100,26597660,8840,8840,8840,8840,3
+20250326,111000,26571140,8840,8840,8840,8840,2
+20250326,110900,26553460,8840,8840,8840,8840,2
+20250326,110800,26535780,8840,8840,8840,8840,3
+20250326,110700,26509260,8840,8840,8840,8840,2
+20250326,110600,26491580,8840,8840,8840,8840,2
+20250326,110500,26473900,8840,8840,8840,8840,3
+20250326,110400,26447380,8840,8840,8840,8840,2
+20250326,110300,26429700,8840,8840,8840,8840,2
+20250326,110200,26412020,8840,8840,8840,8840,2
+20250326,110100,26394340,8840,8840,8840,8840,2
+20250326,110000,26376660,8840,8840,8840,8840,2
+20250326,105900,26358980,8840,8840,8840,8840,4
+20250326,105800,26323620,8840,8840,8840,8840,2
+20250326,105700,26305940,8840,8840,8840,8840,2
+20250326,105600,26288260,8850,8850,8850,8850,1
+20250326,105500,26279410,8850,8850,8850,8850,3
+20250326,105400,26252860,8850,8850,8850,8850,1
+20250326,105300,26244010,8850,8850,8850,8850,4
+20250326,105200,26208610,8850,8850,8850,8850,0
+20250326,105100,26208610,8850,8850,8850,8850,0
+20250326,105000,26208610,8850,8850,8850,8850,0
+20250326,104900,26208610,8850,8850,8850,8850,0
+20250326,104800,26208610,8850,8850,8850,8850,0
+20250326,104700,26208610,8850,8850,8850,8850,0
+20250326,104600,26208610,8850,8850,8850,8850,0
+20250326,104500,26208610,8850,8850,8850,8850,0
+20250326,104400,26208610,8850,8850,8850,8850,7
+20250326,104300,26146660,8840,8830,8840,8830,18
+20250326,104200,25987560,8830,8830,8830,8830,2
+20250326,104100,25969900,8830,8830,8830,8830,2
+20250326,104000,25952240,8830,8830,8830,8830,2
+20250326,103900,25934580,8830,8830,8830,8830,2
+20250326,103800,25916920,8830,8830,8830,8830,3
+20250326,103700,25890430,8860,8860,8860,8860,0
+20250326,103600,25890430,8860,8860,8860,8860,0
+20250326,103500,25890430,8860,8840,8860,8830,2056
+20250326,103400,7698850,8840,8840,8840,8840,1
+20250326,103300,7690010,8830,8840,8840,8830,2
+20250326,103200,7672340,8840,8840,8840,8840,0
+20250326,103100,7672340,8840,8840,8840,8840,6
+20250326,103000,7619300,8830,8830,8830,8830,1
+20250326,102900,7610470,8830,8830,8830,8830,0
+20250326,102800,7610470,8830,8830,8830,8830,0
+20250326,102700,7610470,8830,8830,8830,8830,1
+20250326,102600,7601640,8830,8830,8830,8830,0
+20250326,102500,7601640,8830,8830,8830,8830,1
+20250326,102400,7592810,8830,8830,8830,8830,0
+20250326,102300,7592810,8830,8830,8830,8830,0
+20250326,102200,7592810,8830,8830,8830,8830,1
+20250326,102100,7583980,8830,8830,8830,8830,0
+20250326,102000,7583980,8830,8830,8830,8830,0
+20250326,101900,7583980,8830,8830,8830,8830,1
+20250326,101800,7575150,8830,8830,8830,8830,0
+20250326,101700,7575150,8830,8840,8840,8830,197
+20250326,101600,5833870,8840,8840,8840,8840,1
+20250326,101500,5825030,8840,8840,8840,8840,0
+20250326,101400,5825030,8840,8840,8840,8840,1
+20250326,101300,5816190,8840,8840,8840,8840,0
+20250326,101200,5816190,8840,8840,8850,8840,112
+20250326,101100,4825110,8840,8840,8840,8840,0
+20250326,101000,4825110,8840,8840,8840,8840,1
+20250326,100900,4816270,8840,8840,8840,8840,0
+20250326,100800,4816270,8840,8840,8840,8840,0
+20250326,100700,4816270,8840,8840,8850,8840,116
+20250326,100600,3789830,8840,8840,8840,8840,0
+20250326,100500,3789830,8840,8840,8840,8840,11
+20250326,100400,3692590,8840,8840,8840,8840,0
+20250326,100300,3692590,8840,8840,8840,8840,1
+20250326,100200,3683750,8840,8840,8840,8840,0
+20250326,100100,3683750,8840,8840,8840,8840,1
+20250326,100000,3674910,8840,8850,8850,8840,122
+20250326,095900,2596420,8850,8850,8850,8850,1
+20250326,095800,2587570,8840,8840,8840,8840,0
+20250326,095700,2587570,8840,8840,8840,8840,0
+20250326,095600,2587570,8840,8840,8840,8840,0
+20250326,095500,2587570,8840,8840,8840,8840,0
+20250326,095400,2587570,8840,8840,8840,8840,0
+20250326,095300,2587570,8840,8840,8840,8840,0
+20250326,095200,2587570,8840,8840,8840,8840,0
+20250326,095100,2587570,8840,8840,8840,8840,6
+20250326,095000,2534530,8850,8850,8850,8850,0
+20250326,094900,2534530,8850,8850,8850,8850,0
+20250326,094800,2534530,8850,8850,8850,8850,1
+20250326,094700,2525680,8850,8850,8850,8850,1
+20250326,094600,2516830,8840,8840,8840,8840,1
+20250326,094500,2507990,8850,8850,8850,8850,7
+20250326,094400,2446040,8850,8850,8850,8850,1
+20250326,094300,2437190,8850,8850,8850,8850,2
+20250326,094200,2419490,8850,8850,8850,8850,0
+20250326,094100,2419490,8850,8850,8850,8850,0
+20250326,094000,2419490,8850,8850,8850,8850,7
+20250326,093900,2357540,8840,8840,8840,8840,0
+20250326,093800,2357540,8840,8860,8860,8840,121
+20250326,093700,1286600,8870,8870,8870,8870,0
+20250326,093600,1286600,8870,8870,8870,8870,0
+20250326,093500,1286600,8870,8870,8870,8870,0
+20250326,093400,1286600,8870,8870,8870,8870,0
+20250326,093300,1286600,8870,8870,8870,8870,0
+20250326,093200,1286600,8870,8870,8870,8870,0
+20250326,093100,1286600,8870,8870,8870,8870,0
+20250326,093000,1286600,8870,8870,8870,8870,0
+20250326,092900,1286600,8870,8870,8870,8870,0
+20250326,092800,1286600,8870,8870,8870,8870,0
+20250326,092700,1286600,8870,8870,8870,8870,0
+20250326,092600,1286600,8870,8870,8870,8870,0
+20250326,092500,1286600,8870,8870,8870,8870,0
+20250326,092400,1286600,8870,8870,8870,8870,0
+20250326,092300,1286600,8870,8870,8870,8870,0
+20250326,092200,1286600,8870,8870,8870,8870,0
+20250326,092100,1286600,8870,8870,8870,8870,5
+20250326,092000,1242250,8870,8870,8870,8870,0
+20250326,091900,1242250,8870,8870,8870,8870,4
+20250326,091800,1206770,8860,8870,8870,8860,98
+20250326,091700,338280,8880,8880,8880,8880,0
+20250326,091600,338280,8880,8880,8880,8880,0
+20250326,091500,338280,8880,8870,8880,8870,2
+20250326,091400,320530,8870,8870,8870,8870,0
+20250326,091300,320530,8870,8870,8870,8870,0
+20250326,091200,320530,8870,8870,8870,8870,0
+20250326,091100,320530,8870,8870,8870,8870,0
+20250326,091000,320530,8870,8870,8870,8870,0
+20250326,090900,320530,8870,8870,8870,8870,3
+20250326,090800,293920,8870,8870,8870,8870,0
+20250326,090700,293920,8870,8870,8870,8870,0
+20250326,090600,293920,8870,8870,8870,8870,0
+20250326,090500,293920,8870,8870,8870,8870,0
+20250326,090400,293920,8870,8870,8870,8870,0
+20250326,090300,293920,8870,8870,8870,8870,0
+20250326,090200,293920,8870,8870,8870,8870,0
+20250326,090100,293920,8870,8880,8880,8870,3
+20250326,090000,267300,8910,8910,8910,8910,30

023900/min/candle-20250327.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190800,79903180,8850,8850,8850,8850,150
+20250327,190700,79903180,8850,8850,8850,8850,0
+20250327,190600,79903180,8850,8850,8850,8850,0
+20250327,190500,79903180,8850,8850,8850,8850,0
+20250327,190400,79903180,8850,8850,8850,8850,0
+20250327,190300,79903180,8850,8850,8850,8850,0
+20250327,190200,79903180,8850,8850,8850,8850,0
+20250327,190100,79903180,8850,8850,8850,8850,0
+20250327,190000,79903180,8850,8850,8850,8850,0
+20250327,185900,79903180,8850,8850,8850,8850,0
+20250327,185800,79903180,8850,8850,8850,8850,0
+20250327,185700,79903180,8850,8850,8850,8850,0
+20250327,185600,79903180,8850,8850,8850,8850,0
+20250327,185500,79903180,8850,8850,8850,8850,0
+20250327,185400,79903180,8850,8850,8850,8850,0
+20250327,185300,79903180,8850,8850,8850,8850,0
+20250327,185200,79903180,8850,8850,8850,8850,0
+20250327,185100,79903180,8850,8850,8850,8850,0
+20250327,185000,79903180,8850,8850,8850,8850,0
+20250327,184900,79903180,8850,8850,8850,8850,0
+20250327,184800,79903180,8850,8850,8850,8850,0
+20250327,184700,79903180,8850,8850,8850,8850,0
+20250327,184600,79903180,8850,8850,8850,8850,0
+20250327,184500,79903180,8850,8850,8850,8850,0
+20250327,184400,79903180,8850,8850,8850,8850,0
+20250327,184300,79903180,8850,8850,8850,8850,0
+20250327,184200,79903180,8850,8850,8850,8850,0
+20250327,184100,79903180,8850,8850,8850,8850,0
+20250327,184000,79903180,8850,8850,8850,8850,0
+20250327,183900,79903180,8850,8850,8850,8850,0
+20250327,183800,79903180,8850,8850,8850,8850,150
+20250327,183700,79903180,8850,8850,8850,8850,0
+20250327,183600,79903180,8850,8850,8850,8850,0
+20250327,183500,79903180,8850,8850,8850,8850,0
+20250327,183400,79903180,8850,8850,8850,8850,0
+20250327,183300,79903180,8850,8850,8850,8850,0
+20250327,183200,79903180,8850,8850,8850,8850,0
+20250327,183100,79903180,8850,8850,8850,8850,0
+20250327,183000,79903180,8850,8850,8850,8850,0
+20250327,182900,79903180,8850,8850,8850,8850,0
+20250327,182800,79903180,8850,8850,8850,8850,0
+20250327,182700,79903180,8850,8850,8850,8850,0
+20250327,182600,79903180,8850,8850,8850,8850,0
+20250327,182500,79903180,8850,8850,8850,8850,0
+20250327,182400,79903180,8850,8850,8850,8850,0
+20250327,182300,79903180,8850,8850,8850,8850,0
+20250327,182200,79903180,8850,8850,8850,8850,0
+20250327,182100,79903180,8850,8850,8850,8850,0
+20250327,182000,79903180,8850,8850,8850,8850,0
+20250327,181900,79903180,8850,8850,8850,8850,0
+20250327,181800,79903180,8850,8850,8850,8850,0
+20250327,181700,79903180,8850,8850,8850,8850,0
+20250327,181600,79903180,8850,8850,8850,8850,0
+20250327,181500,79903180,8850,8850,8850,8850,0
+20250327,181400,79903180,8850,8850,8850,8850,0
+20250327,181300,79903180,8850,8850,8850,8850,0
+20250327,181200,79903180,8850,8850,8850,8850,0
+20250327,181100,79903180,8850,8850,8850,8850,0
+20250327,181000,79903180,8850,8850,8850,8850,0
+20250327,180900,79903180,8850,8850,8850,8850,0
+20250327,180800,79903180,8850,8850,8850,8850,150
+20250327,180700,79903180,8850,8850,8850,8850,0
+20250327,180600,79903180,8850,8850,8850,8850,0
+20250327,180500,79903180,8850,8850,8850,8850,0
+20250327,180400,79903180,8850,8850,8850,8850,0
+20250327,180300,79903180,8850,8850,8850,8850,0
+20250327,180200,79903180,8850,8850,8850,8850,0
+20250327,180100,79903180,8850,8850,8850,8850,0
+20250327,180000,79903180,8850,8850,8850,8850,0
+20250327,175900,79903180,8850,8850,8850,8850,0
+20250327,175800,79903180,8850,8850,8850,8850,0
+20250327,175700,79903180,8850,8850,8850,8850,0
+20250327,175600,79903180,8850,8850,8850,8850,0
+20250327,175500,79903180,8850,8850,8850,8850,0
+20250327,175400,79903180,8850,8850,8850,8850,0
+20250327,175300,79903180,8850,8850,8850,8850,0
+20250327,175200,79903180,8850,8850,8850,8850,0
+20250327,175100,79903180,8850,8850,8850,8850,0
+20250327,175000,79903180,8850,8850,8850,8850,0
+20250327,174900,79903180,8850,8850,8850,8850,0
+20250327,174800,79903180,8850,8850,8850,8850,0
+20250327,174700,79903180,8850,8850,8850,8850,0
+20250327,174600,79903180,8850,8850,8850,8850,0
+20250327,174500,79903180,8850,8850,8850,8850,0
+20250327,174400,79903180,8850,8850,8850,8850,0
+20250327,174300,79903180,8850,8850,8850,8850,0
+20250327,174200,79903180,8850,8850,8850,8850,0
+20250327,174100,79903180,8850,8850,8850,8850,0
+20250327,174000,79903180,8850,8850,8850,8850,0
+20250327,173900,79903180,8850,8850,8850,8850,0
+20250327,173800,79903180,8850,8850,8850,8850,150
+20250327,173700,79903180,8850,8850,8850,8850,0
+20250327,173600,79903180,8850,8850,8850,8850,0
+20250327,173500,79903180,8850,8850,8850,8850,0
+20250327,173400,79903180,8850,8850,8850,8850,0
+20250327,173300,79903180,8850,8850,8850,8850,0
+20250327,173200,79903180,8850,8850,8850,8850,0
+20250327,173100,79903180,8850,8850,8850,8850,0
+20250327,173000,79903180,8850,8850,8850,8850,0
+20250327,172900,79903180,8850,8850,8850,8850,0
+20250327,172800,79903180,8850,8850,8850,8850,0
+20250327,172700,79903180,8850,8850,8850,8850,0
+20250327,172600,79903180,8850,8850,8850,8850,0
+20250327,172500,79903180,8850,8850,8850,8850,0
+20250327,172400,79903180,8850,8850,8850,8850,0
+20250327,172300,79903180,8850,8850,8850,8850,0
+20250327,172200,79903180,8850,8850,8850,8850,0
+20250327,172100,79903180,8850,8850,8850,8850,0
+20250327,172000,79903180,8850,8850,8850,8850,0
+20250327,171900,79903180,8850,8850,8850,8850,0
+20250327,171800,79903180,8850,8850,8850,8850,0
+20250327,171700,79903180,8850,8850,8850,8850,0
+20250327,171600,79903180,8850,8850,8850,8850,0
+20250327,171500,79903180,8850,8850,8850,8850,0
+20250327,171400,79903180,8850,8850,8850,8850,0
+20250327,171300,79903180,8850,8850,8850,8850,0
+20250327,171200,79903180,8850,8850,8850,8850,0
+20250327,171100,79903180,8850,8850,8850,8850,0
+20250327,171000,79903180,8850,8850,8850,8850,0
+20250327,170900,79903180,8850,8850,8850,8850,0
+20250327,170800,79903180,8850,8850,8850,8850,150
+20250327,170700,79903180,8850,8850,8850,8850,0
+20250327,170600,79903180,8850,8850,8850,8850,0
+20250327,170500,79903180,8850,8850,8850,8850,0
+20250327,170400,79903180,8850,8850,8850,8850,0
+20250327,170300,79903180,8850,8850,8850,8850,0
+20250327,170200,79903180,8850,8850,8850,8850,0
+20250327,170100,79903180,8850,8850,8850,8850,0
+20250327,170000,79903180,8850,8850,8850,8850,0
+20250327,165900,79903180,8850,8850,8850,8850,0
+20250327,165800,79903180,8850,8850,8850,8850,0
+20250327,165700,79903180,8850,8850,8850,8850,0
+20250327,165600,79903180,8850,8850,8850,8850,0
+20250327,165500,79903180,8850,8850,8850,8850,0
+20250327,165400,79903180,8850,8850,8850,8850,0
+20250327,165300,79903180,8850,8850,8850,8850,0
+20250327,165200,79903180,8850,8850,8850,8850,0
+20250327,165100,79903180,8850,8850,8850,8850,0
+20250327,165000,79903180,8850,8850,8850,8850,0
+20250327,164900,79903180,8850,8850,8850,8850,0
+20250327,164800,79903180,8850,8850,8850,8850,0
+20250327,164700,79903180,8850,8850,8850,8850,0
+20250327,164600,79903180,8850,8850,8850,8850,0
+20250327,164500,79903180,8850,8850,8850,8850,0
+20250327,164400,79903180,8850,8850,8850,8850,0
+20250327,164300,79903180,8850,8850,8850,8850,0
+20250327,164200,79903180,8850,8850,8850,8850,0
+20250327,164100,79903180,8850,8850,8850,8850,0
+20250327,164000,79903180,8850,8850,8850,8850,0
+20250327,163900,79903180,8850,8850,8850,8850,0
+20250327,163800,79903180,8850,8850,8850,8850,150
+20250327,163700,79903180,8850,8850,8850,8850,0
+20250327,163600,79903180,8850,8850,8850,8850,0
+20250327,163500,79903180,8850,8850,8850,8850,0
+20250327,163400,79903180,8850,8850,8850,8850,0
+20250327,163300,79903180,8850,8850,8850,8850,0
+20250327,163200,79903180,8850,8850,8850,8850,0
+20250327,163100,79903180,8850,8850,8850,8850,0
+20250327,163000,79903180,8850,8850,8850,8850,0
+20250327,162900,79903180,8850,8850,8850,8850,0
+20250327,162800,79903180,8850,8850,8850,8850,0
+20250327,162700,79903180,8850,8850,8850,8850,0
+20250327,162600,79903180,8850,8850,8850,8850,0
+20250327,162500,79903180,8850,8850,8850,8850,0
+20250327,162400,79903180,8850,8850,8850,8850,0
+20250327,162300,79903180,8850,8850,8850,8850,0
+20250327,162200,79903180,8850,8850,8850,8850,0
+20250327,162100,79903180,8850,8850,8850,8850,0
+20250327,162000,79903180,8850,8850,8850,8850,0
+20250327,161900,79903180,8850,8850,8850,8850,0
+20250327,161800,79903180,8850,8850,8850,8850,0
+20250327,161700,79903180,8850,8850,8850,8850,0
+20250327,161600,79903180,8850,8850,8850,8850,0
+20250327,161500,79903180,8850,8850,8850,8850,0
+20250327,161400,79903180,8850,8850,8850,8850,0
+20250327,161300,79903180,8850,8850,8850,8850,0
+20250327,161200,79903180,8850,8850,8850,8850,0
+20250327,161100,79903180,8850,8850,8850,8850,0
+20250327,161000,79903180,8850,8850,8850,8850,0
+20250327,160900,79903180,8850,8850,8850,8850,0
+20250327,160800,79903180,8850,8850,8850,8850,150
+20250327,160700,79903180,8850,8850,8850,8850,0
+20250327,160600,79903180,8850,8850,8850,8850,0
+20250327,160500,79903180,8850,8850,8850,8850,0
+20250327,160400,79903180,8850,8850,8850,8850,0
+20250327,160300,79903180,8850,8850,8850,8850,0
+20250327,160200,79903180,8850,8850,8850,8850,0
+20250327,160100,79903180,8850,8850,8850,8850,0
+20250327,160000,79903180,8850,8850,8850,8850,0
+20250327,155900,79903180,8850,8850,8850,8850,0
+20250327,155800,79903180,8850,8850,8850,8850,0
+20250327,155700,79903180,8850,8850,8850,8850,0
+20250327,155600,79903180,8850,8850,8850,8850,0
+20250327,155500,79903180,8850,8850,8850,8850,0
+20250327,155400,79903180,8850,8850,8850,8850,0
+20250327,155300,79903180,8850,8850,8850,8850,0
+20250327,155200,79903180,8850,8850,8850,8850,0
+20250327,155100,79903180,8850,8850,8850,8850,0
+20250327,155000,79903180,8850,8850,8850,8850,0
+20250327,154900,79903180,8850,8850,8850,8850,0
+20250327,154800,79903180,8850,8850,8850,8850,0
+20250327,154700,79903180,8850,8850,8850,8850,0
+20250327,154600,79903180,8850,8850,8850,8850,0
+20250327,154500,79903180,8850,8850,8850,8850,0
+20250327,154400,79903180,8850,8850,8850,8850,0
+20250327,154300,79903180,8850,8850,8850,8850,0
+20250327,154200,79903180,8850,8850,8850,8850,0
+20250327,154100,79903180,8850,8850,8850,8850,0
+20250327,154000,79903180,8850,8850,8850,8850,0
+20250327,153900,79903180,8850,8850,8850,8850,0
+20250327,153800,79903180,8850,8850,8850,8850,150
+20250327,153700,79903180,8850,8850,8850,8850,0
+20250327,153600,79903180,8850,8850,8850,8850,0
+20250327,153500,79903180,8850,8850,8850,8850,0
+20250327,153400,79903180,8850,8850,8850,8850,0
+20250327,153300,79903180,8850,8850,8850,8850,0
+20250327,153200,79903180,8850,8850,8850,8850,0
+20250327,153100,79903180,8850,8850,8850,8850,0
+20250327,153000,79903180,8850,8850,8850,8850,150
+20250327,152900,78575680,8850,8850,8850,8850,0
+20250327,152800,78575680,8850,8850,8850,8850,0
+20250327,152700,78575680,8850,8850,8850,8850,0
+20250327,152600,78575680,8850,8850,8850,8850,0
+20250327,152500,78575680,8850,8850,8850,8850,0
+20250327,152400,78575680,8850,8850,8850,8850,0
+20250327,152300,78575680,8850,8850,8850,8850,0
+20250327,152200,78575680,8850,8850,8850,8850,0
+20250327,152100,78575680,8850,8850,8850,8850,0
+20250327,152000,78575680,8850,8850,8850,8850,0
+20250327,151900,78575680,8850,8810,8850,8810,89
+20250327,151800,77790700,8810,8810,8810,8810,20
+20250327,151700,77614500,8810,8810,8810,8810,14
+20250327,151600,77491160,8810,8810,8810,8810,7
+20250327,151500,77429490,8810,8810,8810,8810,4
+20250327,151400,77394250,8810,8810,8810,8810,3
+20250327,151300,77367820,8810,8810,8810,8810,4
+20250327,151200,77332580,8810,8810,8810,8810,6
+20250327,151100,77279720,8810,8810,8810,8810,4
+20250327,151000,77244480,8810,8810,8810,8810,11
+20250327,150900,77147570,8810,8810,8810,8810,4
+20250327,150800,77112330,8810,8810,8810,8810,3
+20250327,150700,77085900,8810,8810,8810,8810,7
+20250327,150600,77024230,8810,8810,8810,8810,3
+20250327,150500,76997800,8810,8810,8810,8810,4
+20250327,150400,76962560,8810,8810,8810,8810,64
+20250327,150300,76398720,8810,8810,8810,8810,4
+20250327,150200,76363480,8810,8810,8810,8810,3
+20250327,150100,76337050,8810,8810,8810,8810,4
+20250327,150000,76301810,8810,8810,8810,8810,3
+20250327,145900,76275380,8810,8810,8810,8810,3
+20250327,145800,76248950,8810,8810,8810,8810,0
+20250327,145700,76248950,8810,8810,8810,8810,3
+20250327,145600,76222520,8810,8810,8810,8810,0
+20250327,145500,76222520,8810,8810,8810,8810,3
+20250327,145400,76196090,8810,8810,8810,8810,0
+20250327,145300,76196090,8810,8810,8810,8810,3
+20250327,145200,76169660,8810,8810,8810,8810,0
+20250327,145100,76169660,8810,8810,8810,8810,17
+20250327,145000,76019890,8810,8810,8810,8810,1306
+20250327,144900,64514030,8820,8820,8820,8820,163
+20250327,144800,63076370,8820,8820,8820,8820,193
+20250327,144700,61374110,8820,8820,8820,8820,5
+20250327,144600,61330010,8830,8830,8830,8830,0
+20250327,144500,61330010,8830,8830,8830,8830,0
+20250327,144400,61330010,8830,8830,8830,8830,0
+20250327,144300,61330010,8830,8830,8830,8830,0
+20250327,144200,61330010,8830,8830,8830,8830,0
+20250327,144100,61330010,8830,8830,8830,8830,0
+20250327,144000,61330010,8830,8830,8830,8830,0
+20250327,143900,61330010,8830,8830,8830,8830,0
+20250327,143800,61330010,8830,8830,8830,8830,0
+20250327,143700,61330010,8830,8830,8830,8830,0
+20250327,143600,61330010,8830,8830,8830,8830,0
+20250327,143500,61330010,8830,8830,8830,8830,0
+20250327,143400,61330010,8830,8830,8830,8830,0
+20250327,143300,61330010,8830,8830,8830,8830,2
+20250327,143200,61312350,8830,8830,8830,8830,7
+20250327,143100,61250540,8830,8830,8830,8830,0
+20250327,143000,61250540,8830,8830,8830,8830,0
+20250327,142900,61250540,8830,8830,8830,8830,10
+20250327,142800,61162240,8830,8830,8830,8830,0
+20250327,142700,61162240,8830,8830,8830,8830,0
+20250327,142600,61162240,8830,8830,8830,8830,1
+20250327,142500,61153410,8830,8830,8830,8830,0
+20250327,142400,61153410,8830,8830,8830,8830,11
+20250327,142300,61056280,8820,8820,8820,8820,0
+20250327,142200,61056280,8820,8820,8820,8820,0
+20250327,142100,61056280,8820,8820,8820,8820,0
+20250327,142000,61056280,8820,8820,8820,8820,0
+20250327,141900,61056280,8820,8820,8820,8820,0
+20250327,141800,61056280,8820,8820,8820,8820,0
+20250327,141700,61056280,8820,8820,8820,8820,0
+20250327,141600,61056280,8820,8820,8820,8820,0
+20250327,141500,61056280,8820,8820,8820,8820,0
+20250327,141400,61056280,8820,8820,8820,8820,0
+20250327,141300,61056280,8820,8820,8820,8820,0
+20250327,141200,61056280,8820,8830,8830,8820,16
+20250327,141100,60915070,8830,8830,8830,8830,0
+20250327,141000,60915070,8830,8830,8830,8830,0
+20250327,140900,60915070,8830,8820,8830,8820,19
+20250327,140800,60747310,8830,8830,8830,8830,0
+20250327,140700,60747310,8830,8820,8830,8820,36
+20250327,140600,60429540,8820,8820,8820,8820,17
+20250327,140500,60279600,8820,8850,8850,8820,2437
+20250327,140400,38717500,8850,8850,8850,8850,0
+20250327,140300,38717500,8850,8850,8850,8850,0
+20250327,140200,38717500,8850,8850,8850,8850,0
+20250327,140100,38717500,8850,8850,8850,8850,0
+20250327,140000,38717500,8850,8850,8850,8850,0
+20250327,135900,38717500,8850,8850,8850,8850,0
+20250327,135800,38717500,8850,8850,8850,8850,0
+20250327,135700,38717500,8850,8850,8850,8850,0
+20250327,135600,38717500,8850,8850,8850,8850,0
+20250327,135500,38717500,8850,8850,8850,8850,1
+20250327,135400,38708650,8840,8840,8840,8840,0
+20250327,135300,38708650,8840,8840,8840,8840,0
+20250327,135200,38708650,8840,8840,8840,8840,0
+20250327,135100,38708650,8840,8840,8840,8840,0
+20250327,135000,38708650,8840,8840,8840,8840,0
+20250327,134900,38708650,8840,8840,8840,8840,18
+20250327,134800,38549530,8830,8830,8830,8830,0
+20250327,134700,38549530,8830,8830,8830,8830,1149
+20250327,134600,28403860,8820,8820,8820,8820,0
+20250327,134500,28403860,8820,8820,8820,8820,1
+20250327,134400,28395040,8820,8820,8820,8820,0
+20250327,134300,28395040,8820,8820,8820,8820,0
+20250327,134200,28395040,8820,8820,8820,8820,0
+20250327,134100,28395040,8820,8820,8820,8820,1
+20250327,134000,28386220,8820,8820,8820,8820,0
+20250327,133900,28386220,8820,8820,8820,8820,0
+20250327,133800,28386220,8820,8820,8820,8820,1
+20250327,133700,28377400,8830,8830,8830,8830,1
+20250327,133600,28368570,8820,8820,8820,8820,0
+20250327,133500,28368570,8820,8820,8820,8820,0
+20250327,133400,28368570,8820,8820,8820,8820,1
+20250327,133300,28359750,8820,8820,8820,8820,0
+20250327,133200,28359750,8820,8820,8820,8820,0
+20250327,133100,28359750,8820,8820,8820,8820,0
+20250327,133000,28359750,8820,8820,8820,8820,1
+20250327,132900,28350930,8820,8820,8820,8820,0
+20250327,132800,28350930,8820,8820,8820,8820,0
+20250327,132700,28350930,8820,8820,8820,8820,0
+20250327,132600,28350930,8820,8830,8830,8820,170
+20250327,132500,26850150,8830,8830,8830,8830,0
+20250327,132400,26850150,8830,8830,8830,8830,0
+20250327,132300,26850150,8830,8830,8830,8830,0
+20250327,132200,26850150,8830,8830,8830,8830,0
+20250327,132100,26850150,8830,8830,8830,8830,0
+20250327,132000,26850150,8830,8830,8830,8830,0
+20250327,131900,26850150,8830,8830,8830,8830,0
+20250327,131800,26850150,8830,8830,8830,8830,0
+20250327,131700,26850150,8830,8830,8830,8830,0
+20250327,131600,26850150,8830,8830,8830,8830,1
+20250327,131500,26841320,8840,8840,8840,8840,0
+20250327,131400,26841320,8840,8840,8840,8830,4
+20250327,131300,26805980,8850,8850,8850,8850,0
+20250327,131200,26805980,8850,8850,8850,8850,0
+20250327,131100,26805980,8850,8850,8850,8850,0
+20250327,131000,26805980,8850,8850,8850,8850,0
+20250327,130900,26805980,8850,8850,8850,8850,0
+20250327,130800,26805980,8850,8850,8850,8850,0
+20250327,130700,26805980,8850,8850,8850,8850,1
+20250327,130600,26797130,8850,8850,8850,8850,0
+20250327,130500,26797130,8850,8850,8850,8850,0
+20250327,130400,26797130,8850,8850,8850,8850,0
+20250327,130300,26797130,8850,8850,8850,8850,0
+20250327,130200,26797130,8850,8850,8850,8850,0
+20250327,130100,26797130,8850,8850,8850,8850,0
+20250327,130000,26797130,8850,8850,8850,8850,0
+20250327,125900,26797130,8850,8850,8850,8850,0
+20250327,125800,26797130,8850,8850,8850,8850,0
+20250327,125700,26797130,8850,8850,8850,8850,1
+20250327,125600,26788280,8840,8840,8840,8840,0
+20250327,125500,26788280,8840,8840,8840,8840,0
+20250327,125400,26788280,8840,8840,8840,8840,0
+20250327,125300,26788280,8840,8840,8840,8840,0
+20250327,125200,26788280,8840,8840,8840,8840,0
+20250327,125100,26788280,8840,8840,8840,8840,0
+20250327,125000,26788280,8840,8840,8840,8840,12
+20250327,124900,26682200,8830,8830,8830,8830,0
+20250327,124800,26682200,8830,8830,8830,8830,0
+20250327,124700,26682200,8830,8830,8830,8830,0
+20250327,124600,26682200,8830,8830,8830,8830,0
+20250327,124500,26682200,8830,8830,8830,8830,0
+20250327,124400,26682200,8830,8830,8830,8830,0
+20250327,124300,26682200,8830,8830,8830,8830,0
+20250327,124200,26682200,8830,8830,8830,8830,0
+20250327,124100,26682200,8830,8830,8830,8830,0
+20250327,124000,26682200,8830,8830,8830,8830,0
+20250327,123900,26682200,8830,8830,8830,8830,0
+20250327,123800,26682200,8830,8830,8830,8830,19
+20250327,123700,26514430,8830,8830,8830,8830,0
+20250327,123600,26514430,8830,8830,8830,8830,0
+20250327,123500,26514430,8830,8830,8830,8830,0
+20250327,123400,26514430,8830,8830,8830,8830,0
+20250327,123300,26514430,8830,8830,8830,8830,0
+20250327,123200,26514430,8830,8830,8830,8830,0
+20250327,123100,26514430,8830,8830,8830,8830,0
+20250327,123000,26514430,8830,8830,8830,8830,0
+20250327,122900,26514430,8830,8830,8830,8830,0
+20250327,122800,26514430,8830,8830,8830,8830,0
+20250327,122700,26514430,8830,8830,8830,8830,12
+20250327,122600,26408470,8830,8830,8830,8830,0
+20250327,122500,26408470,8830,8830,8830,8830,0
+20250327,122400,26408470,8830,8830,8830,8830,2
+20250327,122300,26390810,8830,8830,8830,8830,1
+20250327,122200,26381980,8850,8850,8850,8850,0
+20250327,122100,26381980,8850,8850,8850,8850,0
+20250327,122000,26381980,8850,8850,8850,8850,0
+20250327,121900,26381980,8850,8850,8850,8850,1
+20250327,121800,26373130,8850,8850,8850,8850,0
+20250327,121700,26373130,8850,8850,8850,8850,0
+20250327,121600,26373130,8850,8850,8850,8850,0
+20250327,121500,26373130,8850,8850,8850,8850,0
+20250327,121400,26373130,8850,8850,8850,8850,0
+20250327,121300,26373130,8850,8850,8850,8850,0
+20250327,121200,26373130,8850,8850,8850,8850,0
+20250327,121100,26373130,8850,8850,8850,8850,0
+20250327,121000,26373130,8850,8850,8850,8850,0
+20250327,120900,26373130,8850,8850,8850,8850,0
+20250327,120800,26373130,8850,8840,8850,8840,18
+20250327,120700,26213900,8820,8840,8840,8820,22
+20250327,120600,26019520,8840,8830,8840,8830,23
+20250327,120500,25816240,8820,8830,8830,8820,49
+20250327,120400,25383630,8830,8830,8830,8820,68
+20250327,120300,24783260,8820,8820,8820,8820,0
+20250327,120200,24783260,8820,8820,8820,8820,0
+20250327,120100,24783260,8820,8820,8820,8820,0
+20250327,120000,24783260,8820,8820,8820,8820,0
+20250327,115900,24783260,8820,8820,8820,8820,0
+20250327,115800,24783260,8820,8820,8820,8820,0
+20250327,115700,24783260,8820,8820,8820,8820,0
+20250327,115600,24783260,8820,8820,8820,8820,11
+20250327,115500,24686240,8820,8820,8820,8820,1
+20250327,115400,24677420,8820,8810,8820,8810,80
+20250327,115300,23971830,8810,8810,8810,8810,0
+20250327,115200,23971830,8810,8810,8810,8810,0
+20250327,115100,23971830,8810,8810,8810,8810,79
+20250327,115000,23275840,8810,8810,8810,8810,1
+20250327,114900,23267030,8810,8810,8810,8810,0
+20250327,114800,23267030,8810,8810,8810,8810,0
+20250327,114700,23267030,8810,8810,8810,8810,0
+20250327,114600,23267030,8810,8810,8810,8810,0
+20250327,114500,23267030,8810,8810,8810,8810,1
+20250327,114400,23258220,8810,8810,8810,8810,0
+20250327,114300,23258220,8810,8810,8810,8810,0
+20250327,114200,23258220,8810,8810,8810,8810,0
+20250327,114100,23258220,8810,8810,8810,8810,1
+20250327,114000,23249410,8810,8820,8820,8810,338
+20250327,113900,20268590,8820,8820,8820,8820,0
+20250327,113800,20268590,8820,8820,8820,8820,0
+20250327,113700,20268590,8820,8820,8820,8820,1
+20250327,113600,20259770,8820,8820,8820,8820,0
+20250327,113500,20259770,8820,8820,8820,8820,0
+20250327,113400,20259770,8820,8820,8820,8820,0
+20250327,113300,20259770,8820,8820,8820,8820,1
+20250327,113200,20250950,8830,8830,8830,8830,0
+20250327,113100,20250950,8830,8830,8830,8830,0
+20250327,113000,20250950,8830,8830,8830,8830,0
+20250327,112900,20250950,8830,8830,8830,8830,5
+20250327,112800,20206800,8820,8820,8820,8820,0
+20250327,112700,20206800,8820,8820,8820,8820,0
+20250327,112600,20206800,8820,8820,8820,8820,0
+20250327,112500,20206800,8820,8830,8830,8820,6
+20250327,112400,20153830,8830,8830,8830,8830,0
+20250327,112300,20153830,8830,8830,8830,8830,0
+20250327,112200,20153830,8830,8830,8830,8830,0
+20250327,112100,20153830,8830,8830,8830,8830,0
+20250327,112000,20153830,8830,8830,8830,8830,1
+20250327,111900,20145000,8820,8820,8820,8820,1
+20250327,111800,20136180,8830,8830,8830,8830,0
+20250327,111700,20136180,8830,8830,8830,8830,0
+20250327,111600,20136180,8830,8830,8830,8830,1
+20250327,111500,20127350,8820,8820,8820,8820,0
+20250327,111400,20127350,8820,8820,8820,8820,0
+20250327,111300,20127350,8820,8820,8820,8820,2
+20250327,111200,20109710,8820,8820,8820,8820,0
+20250327,111100,20109710,8820,8820,8820,8820,0
+20250327,111000,20109710,8820,8820,8820,8820,1
+20250327,110900,20100890,8820,8820,8820,8820,0
+20250327,110800,20100890,8820,8820,8820,8820,0
+20250327,110700,20100890,8820,8820,8820,8820,1
+20250327,110600,20092070,8830,8830,8830,8830,0
+20250327,110500,20092070,8830,8830,8830,8830,0
+20250327,110400,20092070,8830,8830,8830,8830,0
+20250327,110300,20092070,8830,8830,8830,8830,0
+20250327,110200,20092070,8830,8830,8830,8830,0
+20250327,110100,20092070,8830,8830,8830,8830,0
+20250327,110000,20092070,8830,8830,8830,8830,0
+20250327,105900,20092070,8830,8830,8830,8830,0
+20250327,105800,20092070,8830,8830,8830,8830,0
+20250327,105700,20092070,8830,8830,8830,8830,0
+20250327,105600,20092070,8830,8830,8830,8830,2
+20250327,105500,20074410,8820,8830,8830,8820,55
+20250327,105400,19588790,8830,8840,8840,8830,15
+20250327,105300,19456220,8840,8840,8840,8830,28
+20250327,105200,19208730,8840,8840,8840,8830,32
+20250327,105100,18925870,8830,8830,8830,8830,144
+20250327,105000,17654350,8830,8830,8830,8830,0
+20250327,104900,17654350,8830,8830,8830,8830,0
+20250327,104800,17654350,8830,8830,8830,8820,26
+20250327,104700,17424790,8820,8820,8820,8820,0
+20250327,104600,17424790,8820,8820,8820,8820,1
+20250327,104500,17415970,8820,8820,8820,8820,0
+20250327,104400,17415970,8820,8830,8830,8820,281
+20250327,104300,14937060,8830,8830,8830,8830,1
+20250327,104200,14928230,8830,8830,8830,8830,0
+20250327,104100,14928230,8830,8830,8830,8830,0
+20250327,104000,14928230,8830,8830,8830,8830,1
+20250327,103900,14919400,8830,8830,8830,8830,0
+20250327,103800,14919400,8830,8830,8830,8830,0
+20250327,103700,14919400,8830,8830,8830,8830,1
+20250327,103600,14910570,8830,8830,8830,8830,0
+20250327,103500,14910570,8830,8830,8830,8830,1
+20250327,103400,14901740,8830,8830,8830,8830,0
+20250327,103300,14901740,8830,8830,8830,8830,0
+20250327,103200,14901740,8830,8830,8830,8830,1
+20250327,103100,14892910,8830,8830,8830,8830,0
+20250327,103000,14892910,8830,8830,8830,8830,0
+20250327,102900,14892910,8830,8830,8830,8830,1
+20250327,102800,14884080,8830,8830,8830,8830,0
+20250327,102700,14884080,8830,8830,8830,8830,1
+20250327,102600,14875250,8840,8840,8840,8840,2
+20250327,102500,14857570,8830,8830,8830,8830,0
+20250327,102400,14857570,8830,8830,8830,8830,1
+20250327,102300,14848740,8840,8840,8840,8840,1
+20250327,102200,14839900,8830,8830,8830,8830,0
+20250327,102100,14839900,8830,8830,8830,8830,1
+20250327,102000,14831070,8840,8840,8840,8840,0
+20250327,101900,14831070,8840,8840,8840,8840,0
+20250327,101800,14831070,8840,8840,8840,8840,0
+20250327,101700,14831070,8840,8840,8840,8840,4
+20250327,101600,14795710,8830,8830,8830,8830,1
+20250327,101500,14786880,8830,8830,8830,8830,0
+20250327,101400,14786880,8830,8830,8830,8830,0
+20250327,101300,14786880,8830,8830,8830,8830,0
+20250327,101200,14786880,8830,8830,8830,8830,8
+20250327,101100,14716240,8830,8830,8830,8830,3
+20250327,101000,14689750,8840,8830,8840,8830,7
+20250327,100900,14627880,8830,8830,8830,8830,3
+20250327,100800,14601390,8830,8830,8830,8830,1
+20250327,100700,14592560,8830,8870,8870,8820,767
+20250327,100600,7811130,8870,8870,8870,8870,0
+20250327,100500,7811130,8870,8870,8870,8870,0
+20250327,100400,7811130,8870,8870,8870,8870,1
+20250327,100300,7802260,8870,8870,8870,8870,0
+20250327,100200,7802260,8870,8870,8870,8870,1
+20250327,100100,7793390,8870,8870,8870,8870,0
+20250327,100000,7793390,8870,8870,8870,8870,1
+20250327,095900,7784520,8870,8870,8870,8870,0
+20250327,095800,7784520,8870,8870,8870,8870,0
+20250327,095700,7784520,8870,8870,8870,8870,0
+20250327,095600,7784520,8870,8870,8870,8870,0
+20250327,095500,7784520,8870,8870,8870,8870,0
+20250327,095400,7784520,8870,8870,8870,8870,0
+20250327,095300,7784520,8870,8860,8870,8860,4
+20250327,095200,7749070,8850,8850,8850,8850,0
+20250327,095100,7749070,8850,8850,8850,8850,0
+20250327,095000,7749070,8850,8870,8870,8850,62
+20250327,094900,7199810,8890,8890,8890,8890,0
+20250327,094800,7199810,8890,8890,8890,8890,0
+20250327,094700,7199810,8890,8890,8890,8890,0
+20250327,094600,7199810,8890,8890,8890,8890,0
+20250327,094500,7199810,8890,8880,8890,8880,3
+20250327,094400,7173160,8870,8880,8880,8840,74
+20250327,094300,6517810,8870,8890,8890,8870,21
+20250327,094200,6331330,8890,8890,8890,8890,0
+20250327,094100,6331330,8890,8890,8890,8890,0
+20250327,094000,6331330,8890,8890,8890,8890,0
+20250327,093900,6331330,8890,8890,8890,8890,0
+20250327,093800,6331330,8890,8890,8890,8890,0
+20250327,093700,6331330,8890,8890,8890,8890,0
+20250327,093600,6331330,8890,8890,8890,8890,0
+20250327,093500,6331330,8890,8890,8890,8890,0
+20250327,093400,6331330,8890,8890,8890,8890,0
+20250327,093300,6331330,8890,8890,8890,8890,12
+20250327,093200,6224650,8890,8890,8890,8890,11
+20250327,093100,6126860,8900,8900,8900,8900,0
+20250327,093000,6126860,8900,8900,8900,8900,0
+20250327,092900,6126860,8900,8900,8900,8900,0
+20250327,092800,6126860,8900,8900,8900,8900,0
+20250327,092700,6126860,8900,8900,8900,8900,1
+20250327,092600,6117960,8910,8910,8910,8910,0
+20250327,092500,6117960,8910,8910,8910,8910,0
+20250327,092400,6117960,8910,8910,8910,8910,0
+20250327,092300,6117960,8910,8910,8910,8910,0
+20250327,092200,6117960,8910,8910,8910,8910,0
+20250327,092100,6117960,8910,8910,8910,8910,0
+20250327,092000,6117960,8910,8900,8910,8900,7
+20250327,091900,6055650,8900,8900,8900,8900,11
+20250327,091800,5957750,8910,8910,8910,8910,0
+20250327,091700,5957750,8910,8910,8910,8910,0
+20250327,091600,5957750,8910,8910,8910,8910,0
+20250327,091500,5957750,8910,8910,8910,8910,0
+20250327,091400,5957750,8910,8900,8910,8900,8
+20250327,091300,5886540,8890,8890,8890,8890,0
+20250327,091200,5886540,8890,8890,8890,8890,1
+20250327,091100,5877650,8900,8890,8900,8890,10
+20250327,091000,5788740,8890,8890,8890,8890,0
+20250327,090900,5788740,8890,8890,8890,8890,0
+20250327,090800,5788740,8890,8890,8890,8890,0
+20250327,090700,5788740,8890,8890,8890,8890,0
+20250327,090600,5788740,8890,8890,8890,8890,0
+20250327,090500,5788740,8890,8890,8890,8890,0
+20250327,090400,5788740,8890,8890,8890,8890,0
+20250327,090300,5788740,8890,8890,8890,8890,0
+20250327,090200,5788740,8890,8890,8890,8890,0
+20250327,090100,5788740,8890,8900,8900,8890,5
+20250327,090000,5744270,8910,8930,8930,8910,644

023900/min/candle-20250328.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190800,72330560,8770,8770,8770,8770,376
+20250328,190700,72330560,8770,8770,8770,8770,0
+20250328,190600,72330560,8770,8770,8770,8770,0
+20250328,190500,72330560,8770,8770,8770,8770,0
+20250328,190400,72330560,8770,8770,8770,8770,0
+20250328,190300,72330560,8770,8770,8770,8770,0
+20250328,190200,72330560,8770,8770,8770,8770,0
+20250328,190100,72330560,8770,8770,8770,8770,0
+20250328,190000,72330560,8770,8770,8770,8770,0
+20250328,185900,72330560,8770,8770,8770,8770,0
+20250328,185800,72330560,8770,8770,8770,8770,0
+20250328,185700,72330560,8770,8770,8770,8770,0
+20250328,185600,72330560,8770,8770,8770,8770,0
+20250328,185500,72330560,8770,8770,8770,8770,0
+20250328,185400,72330560,8770,8770,8770,8770,0
+20250328,185300,72330560,8770,8770,8770,8770,0
+20250328,185200,72330560,8770,8770,8770,8770,0
+20250328,185100,72330560,8770,8770,8770,8770,0
+20250328,185000,72330560,8770,8770,8770,8770,0
+20250328,184900,72330560,8770,8770,8770,8770,0
+20250328,184800,72330560,8770,8770,8770,8770,0
+20250328,184700,72330560,8770,8770,8770,8770,0
+20250328,184600,72330560,8770,8770,8770,8770,0
+20250328,184500,72330560,8770,8770,8770,8770,0
+20250328,184400,72330560,8770,8770,8770,8770,0
+20250328,184300,72330560,8770,8770,8770,8770,0
+20250328,184200,72330560,8770,8770,8770,8770,0
+20250328,184100,72330560,8770,8770,8770,8770,0
+20250328,184000,72330560,8770,8770,8770,8770,0
+20250328,183900,72330560,8770,8770,8770,8770,0
+20250328,183800,72330560,8770,8770,8770,8770,376
+20250328,183700,72330560,8770,8770,8770,8770,0
+20250328,183600,72330560,8770,8770,8770,8770,0
+20250328,183500,72330560,8770,8770,8770,8770,0
+20250328,183400,72330560,8770,8770,8770,8770,0
+20250328,183300,72330560,8770,8770,8770,8770,0
+20250328,183200,72330560,8770,8770,8770,8770,0
+20250328,183100,72330560,8770,8770,8770,8770,0
+20250328,183000,72330560,8770,8770,8770,8770,0
+20250328,182900,72330560,8770,8770,8770,8770,0
+20250328,182800,72330560,8770,8770,8770,8770,0
+20250328,182700,72330560,8770,8770,8770,8770,0
+20250328,182600,72330560,8770,8770,8770,8770,0
+20250328,182500,72330560,8770,8770,8770,8770,0
+20250328,182400,72330560,8770,8770,8770,8770,0
+20250328,182300,72330560,8770,8770,8770,8770,0
+20250328,182200,72330560,8770,8770,8770,8770,0
+20250328,182100,72330560,8770,8770,8770,8770,0
+20250328,182000,72330560,8770,8770,8770,8770,0
+20250328,181900,72330560,8770,8770,8770,8770,0
+20250328,181800,72330560,8770,8770,8770,8770,0
+20250328,181700,72330560,8770,8770,8770,8770,0
+20250328,181600,72330560,8770,8770,8770,8770,0
+20250328,181500,72330560,8770,8770,8770,8770,0
+20250328,181400,72330560,8770,8770,8770,8770,0
+20250328,181300,72330560,8770,8770,8770,8770,0
+20250328,181200,72330560,8770,8770,8770,8770,0
+20250328,181100,72330560,8770,8770,8770,8770,0
+20250328,181000,72330560,8770,8770,8770,8770,0
+20250328,180900,72330560,8770,8770,8770,8770,0
+20250328,180800,72330560,8770,8770,8770,8770,376
+20250328,180700,72330560,8770,8770,8770,8770,0
+20250328,180600,72330560,8770,8770,8770,8770,0
+20250328,180500,72330560,8770,8770,8770,8770,0
+20250328,180400,72330560,8770,8770,8770,8770,0
+20250328,180300,72330560,8770,8770,8770,8770,0
+20250328,180200,72330560,8770,8770,8770,8770,0
+20250328,180100,72330560,8770,8770,8770,8770,0
+20250328,180000,72330560,8770,8770,8770,8770,0
+20250328,175900,72330560,8770,8770,8770,8770,0
+20250328,175800,72330560,8770,8770,8770,8770,0
+20250328,175700,72330560,8770,8770,8770,8770,0
+20250328,175600,72330560,8770,8770,8770,8770,0
+20250328,175500,72330560,8770,8770,8770,8770,0
+20250328,175400,72330560,8770,8770,8770,8770,0
+20250328,175300,72330560,8770,8770,8770,8770,0
+20250328,175200,72330560,8770,8770,8770,8770,0
+20250328,175100,72330560,8770,8770,8770,8770,0
+20250328,175000,72330560,8770,8770,8770,8770,0
+20250328,174900,72330560,8770,8770,8770,8770,0
+20250328,174800,72330560,8770,8770,8770,8770,0
+20250328,174700,72330560,8770,8770,8770,8770,0
+20250328,174600,72330560,8770,8770,8770,8770,0
+20250328,174500,72330560,8770,8770,8770,8770,0
+20250328,174400,72330560,8770,8770,8770,8770,0
+20250328,174300,72330560,8770,8770,8770,8770,0
+20250328,174200,72330560,8770,8770,8770,8770,0
+20250328,174100,72330560,8770,8770,8770,8770,0
+20250328,174000,72330560,8770,8770,8770,8770,0
+20250328,173900,72330560,8770,8770,8770,8770,0
+20250328,173800,72330560,8770,8770,8770,8770,376
+20250328,173700,72330560,8770,8770,8770,8770,0
+20250328,173600,72330560,8770,8770,8770,8770,0
+20250328,173500,72330560,8770,8770,8770,8770,0
+20250328,173400,72330560,8770,8770,8770,8770,0
+20250328,173300,72330560,8770,8770,8770,8770,0
+20250328,173200,72330560,8770,8770,8770,8770,0
+20250328,173100,72330560,8770,8770,8770,8770,0
+20250328,173000,72330560,8770,8770,8770,8770,0
+20250328,172900,72330560,8770,8770,8770,8770,0
+20250328,172800,72330560,8770,8770,8770,8770,0
+20250328,172700,72330560,8770,8770,8770,8770,0
+20250328,172600,72330560,8770,8770,8770,8770,0
+20250328,172500,72330560,8770,8770,8770,8770,0
+20250328,172400,72330560,8770,8770,8770,8770,0
+20250328,172300,72330560,8770,8770,8770,8770,0
+20250328,172200,72330560,8770,8770,8770,8770,0
+20250328,172100,72330560,8770,8770,8770,8770,0
+20250328,172000,72330560,8770,8770,8770,8770,0
+20250328,171900,72330560,8770,8770,8770,8770,0
+20250328,171800,72330560,8770,8770,8770,8770,0
+20250328,171700,72330560,8770,8770,8770,8770,0
+20250328,171600,72330560,8770,8770,8770,8770,0
+20250328,171500,72330560,8770,8770,8770,8770,0
+20250328,171400,72330560,8770,8770,8770,8770,0
+20250328,171300,72330560,8770,8770,8770,8770,0
+20250328,171200,72330560,8770,8770,8770,8770,0
+20250328,171100,72330560,8770,8770,8770,8770,0
+20250328,171000,72330560,8770,8770,8770,8770,0
+20250328,170900,72330560,8770,8770,8770,8770,0
+20250328,170800,72330560,8770,8770,8770,8770,376
+20250328,170700,72330560,8770,8770,8770,8770,0
+20250328,170600,72330560,8770,8770,8770,8770,0
+20250328,170500,72330560,8770,8770,8770,8770,0
+20250328,170400,72330560,8770,8770,8770,8770,0
+20250328,170300,72330560,8770,8770,8770,8770,0
+20250328,170200,72330560,8770,8770,8770,8770,0
+20250328,170100,72330560,8770,8770,8770,8770,0
+20250328,170000,72330560,8770,8770,8770,8770,0
+20250328,165900,72330560,8770,8770,8770,8770,0
+20250328,165800,72330560,8770,8770,8770,8770,0
+20250328,165700,72330560,8770,8770,8770,8770,0
+20250328,165600,72330560,8770,8770,8770,8770,0
+20250328,165500,72330560,8770,8770,8770,8770,0
+20250328,165400,72330560,8770,8770,8770,8770,0
+20250328,165300,72330560,8770,8770,8770,8770,0
+20250328,165200,72330560,8770,8770,8770,8770,0
+20250328,165100,72330560,8770,8770,8770,8770,0
+20250328,165000,72330560,8770,8770,8770,8770,0
+20250328,164900,72330560,8770,8770,8770,8770,0
+20250328,164800,72330560,8770,8770,8770,8770,0
+20250328,164700,72330560,8770,8770,8770,8770,0
+20250328,164600,72330560,8770,8770,8770,8770,0
+20250328,164500,72330560,8770,8770,8770,8770,0
+20250328,164400,72330560,8770,8770,8770,8770,0
+20250328,164300,72330560,8770,8770,8770,8770,0
+20250328,164200,72330560,8770,8770,8770,8770,0
+20250328,164100,72330560,8770,8770,8770,8770,0
+20250328,164000,72330560,8770,8770,8770,8770,0
+20250328,163900,72330560,8770,8770,8770,8770,0
+20250328,163800,72330560,8770,8770,8770,8770,376
+20250328,163700,72330560,8770,8770,8770,8770,0
+20250328,163600,72330560,8770,8770,8770,8770,0
+20250328,163500,72330560,8770,8770,8770,8770,0
+20250328,163400,72330560,8770,8770,8770,8770,0
+20250328,163300,72330560,8770,8770,8770,8770,0
+20250328,163200,72330560,8770,8770,8770,8770,0
+20250328,163100,72330560,8770,8770,8770,8770,0
+20250328,163000,72330560,8770,8770,8770,8770,0
+20250328,162900,72330560,8770,8770,8770,8770,0
+20250328,162800,72330560,8770,8770,8770,8770,0
+20250328,162700,72330560,8770,8770,8770,8770,0
+20250328,162600,72330560,8770,8770,8770,8770,0
+20250328,162500,72330560,8770,8770,8770,8770,0
+20250328,162400,72330560,8770,8770,8770,8770,0
+20250328,162300,72330560,8770,8770,8770,8770,0
+20250328,162200,72330560,8770,8770,8770,8770,0
+20250328,162100,72330560,8770,8770,8770,8770,0
+20250328,162000,72330560,8770,8770,8770,8770,0
+20250328,161900,72330560,8770,8770,8770,8770,0
+20250328,161800,72330560,8770,8770,8770,8770,0
+20250328,161700,72330560,8770,8770,8770,8770,0
+20250328,161600,72330560,8770,8770,8770,8770,0
+20250328,161500,72330560,8770,8770,8770,8770,0
+20250328,161400,72330560,8770,8770,8770,8770,0
+20250328,161300,72330560,8770,8770,8770,8770,0
+20250328,161200,72330560,8770,8770,8770,8770,0
+20250328,161100,72330560,8770,8770,8770,8770,0
+20250328,161000,72330560,8770,8770,8770,8770,0
+20250328,160900,72330560,8770,8770,8770,8770,0
+20250328,160800,72330560,8770,8770,8770,8770,376
+20250328,160700,72330560,8770,8770,8770,8770,0
+20250328,160600,72330560,8770,8770,8770,8770,0
+20250328,160500,72330560,8770,8770,8770,8770,0
+20250328,160400,72330560,8770,8770,8770,8770,0
+20250328,160300,72330560,8770,8770,8770,8770,0
+20250328,160200,72330560,8770,8770,8770,8770,0
+20250328,160100,72330560,8770,8770,8770,8770,0
+20250328,160000,72330560,8770,8770,8770,8770,0
+20250328,155900,72330560,8770,8770,8770,8770,0
+20250328,155800,72330560,8770,8770,8770,8770,0
+20250328,155700,72330560,8770,8770,8770,8770,0
+20250328,155600,72330560,8770,8770,8770,8770,0
+20250328,155500,72330560,8770,8770,8770,8770,0
+20250328,155400,72330560,8770,8770,8770,8770,0
+20250328,155300,72330560,8770,8770,8770,8770,0
+20250328,155200,72330560,8770,8770,8770,8770,0
+20250328,155100,72330560,8770,8770,8770,8770,0
+20250328,155000,72330560,8770,8770,8770,8770,0
+20250328,154900,72330560,8770,8770,8770,8770,0
+20250328,154800,72330560,8770,8770,8770,8770,0
+20250328,154700,72330560,8770,8770,8770,8770,0
+20250328,154600,72330560,8770,8770,8770,8770,0
+20250328,154500,72330560,8770,8770,8770,8770,0
+20250328,154400,72330560,8770,8770,8770,8770,0
+20250328,154300,72330560,8770,8770,8770,8770,0
+20250328,154200,72330560,8770,8770,8770,8770,0
+20250328,154100,72330560,8770,8770,8770,8770,0
+20250328,154000,72330560,8770,8770,8770,8770,0
+20250328,153900,72330560,8770,8770,8770,8770,0
+20250328,153800,72330560,8770,8770,8770,8770,376
+20250328,153700,72330560,8770,8770,8770,8770,0
+20250328,153600,72330560,8770,8770,8770,8770,0
+20250328,153500,72330560,8770,8770,8770,8770,0
+20250328,153400,72330560,8770,8770,8770,8770,0
+20250328,153300,72330560,8770,8770,8770,8770,0
+20250328,153200,72330560,8770,8770,8770,8770,0
+20250328,153100,72330560,8770,8770,8770,8770,0
+20250328,153000,72330560,8770,8770,8770,8770,376
+20250328,152900,69033040,8710,8710,8710,8710,0
+20250328,152800,69033040,8710,8710,8710,8710,0
+20250328,152700,69033040,8710,8710,8710,8710,0
+20250328,152600,69033040,8710,8710,8710,8710,0
+20250328,152500,69033040,8710,8710,8710,8710,0
+20250328,152400,69033040,8710,8710,8710,8710,0
+20250328,152300,69033040,8710,8710,8710,8710,0
+20250328,152200,69033040,8710,8710,8710,8710,0
+20250328,152100,69033040,8710,8710,8710,8710,0
+20250328,152000,69033040,8710,8710,8710,8710,0
+20250328,151900,69033040,8710,8710,8730,8710,7
+20250328,151800,68972010,8710,8710,8710,8710,1
+20250328,151700,68963300,8710,8710,8710,8710,12
+20250328,151600,68858780,8710,8710,8710,8710,0
+20250328,151500,68858780,8710,8710,8710,8710,3
+20250328,151400,68832650,8730,8730,8730,8730,3
+20250328,151300,68806460,8760,8760,8760,8760,0
+20250328,151200,68806460,8760,8760,8760,8760,0
+20250328,151100,68806460,8760,8720,8780,8720,101
+20250328,151000,67920640,8710,8710,8710,8710,0
+20250328,150900,67920640,8710,8710,8710,8710,6
+20250328,150800,67868380,8710,8720,8720,8710,15
+20250328,150700,67737620,8730,8730,8730,8730,1
+20250328,150600,67728890,8710,8710,8710,8710,0
+20250328,150500,67728890,8710,8710,8710,8710,4
+20250328,150400,67694050,8710,8730,8730,8710,200
+20250328,150300,65950790,8730,8730,8730,8730,48
+20250328,150200,65531750,8730,8730,8730,8730,0
+20250328,150100,65531750,8730,8730,8730,8730,0
+20250328,150000,65531750,8730,8730,8730,8730,19
+20250328,145900,65365880,8730,8710,8730,8710,92
+20250328,145800,64563300,8710,8710,8710,8710,1
+20250328,145700,64554590,8720,8710,8720,8710,15
+20250328,145600,64423840,8710,8710,8710,8710,1
+20250328,145500,64415130,8710,8710,8710,8710,4
+20250328,145400,64380290,8710,8710,8710,8710,4
+20250328,145300,64345450,8710,8720,8720,8710,62
+20250328,145200,63804820,8720,8720,8720,8720,0
+20250328,145100,63804820,8720,8720,8720,8720,4
+20250328,145000,63769940,8720,8720,8720,8720,1
+20250328,144900,63761220,8720,8720,8720,8720,4
+20250328,144800,63726340,8720,8720,8720,8720,0
+20250328,144700,63726340,8720,8720,8720,8720,4
+20250328,144600,63691460,8720,8720,8720,8720,59
+20250328,144500,63176980,8720,8720,8720,8720,0
+20250328,144400,63176980,8720,8720,8720,8720,4
+20250328,144300,63142100,8720,8720,8720,8720,0
+20250328,144200,63142100,8720,8720,8720,8720,0
+20250328,144100,63142100,8720,8720,8720,8720,0
+20250328,144000,63142100,8720,8720,8720,8720,0
+20250328,143900,63142100,8720,8720,8720,8720,0
+20250328,143800,63142100,8720,8720,8720,8720,0
+20250328,143700,63142100,8720,8720,8720,8720,0
+20250328,143600,63142100,8720,8720,8720,8720,0
+20250328,143500,63142100,8720,8720,8720,8720,0
+20250328,143400,63142100,8720,8720,8720,8720,14
+20250328,143300,63020020,8720,8720,8720,8720,0
+20250328,143200,63020020,8720,8720,8720,8720,0
+20250328,143100,63020020,8720,8720,8720,8720,0
+20250328,143000,63020020,8720,8720,8720,8720,0
+20250328,142900,63020020,8720,8720,8720,8720,0
+20250328,142800,63020020,8720,8720,8720,8720,0
+20250328,142700,63020020,8720,8720,8720,8720,0
+20250328,142600,63020020,8720,8720,8720,8720,0
+20250328,142500,63020020,8720,8720,8720,8720,0
+20250328,142400,63020020,8720,8720,8720,8720,8
+20250328,142300,62950260,8720,8720,8720,8720,0
+20250328,142200,62950260,8720,8720,8720,8720,0
+20250328,142100,62950260,8720,8720,8720,8720,0
+20250328,142000,62950260,8720,8720,8720,8720,0
+20250328,141900,62950260,8720,8720,8720,8720,0
+20250328,141800,62950260,8720,8740,8740,8720,5
+20250328,141700,62906610,8725,8725,8725,8725,0
+20250328,141600,62906610,8725,8725,8725,8725,0
+20250328,141500,62906610,8725,8725,8725,8725,0
+20250328,141400,62906610,8725,8720,8730,8720,177
+20250328,141300,61362450,8710,8710,8710,8710,0
+20250328,141200,61362450,8710,8710,8710,8710,0
+20250328,141100,61362450,8710,8710,8710,8710,0
+20250328,141000,61362450,8710,8710,8710,8710,1
+20250328,140900,61353740,8720,8720,8720,8720,0
+20250328,140800,61353740,8720,8720,8720,8720,0
+20250328,140700,61353740,8720,8720,8720,8720,0
+20250328,140600,61353740,8720,8720,8720,8720,0
+20250328,140500,61353740,8720,8720,8720,8720,3
+20250328,140400,61327580,8720,8720,8720,8720,0
+20250328,140300,61327580,8720,8720,8720,8720,0
+20250328,140200,61327580,8720,8720,8720,8720,0
+20250328,140100,61327580,8720,8720,8720,8720,0
+20250328,140000,61327580,8720,8720,8720,8720,0
+20250328,135900,61327580,8720,8720,8720,8720,0
+20250328,135800,61327580,8720,8720,8720,8720,0
+20250328,135700,61327580,8720,8720,8720,8720,42
+20250328,135600,60961340,8700,8710,8710,8700,42
+20250328,135500,60595530,8720,8720,8720,8720,1
+20250328,135400,60586810,8700,8700,8700,8700,0
+20250328,135300,60586810,8700,8700,8700,8700,30
+20250328,135200,60325810,8710,8710,8710,8710,0
+20250328,135100,60325810,8710,8710,8710,8710,2
+20250328,135000,60308390,8700,8700,8700,8700,0
+20250328,134900,60308390,8700,8700,8700,8700,0
+20250328,134800,60308390,8700,8700,8700,8700,0
+20250328,134700,60308390,8700,8700,8700,8700,0
+20250328,134600,60308390,8700,8700,8700,8700,0
+20250328,134500,60308390,8700,8700,8700,8700,0
+20250328,134400,60308390,8700,8700,8700,8700,0
+20250328,134300,60308390,8700,8700,8700,8700,7
+20250328,134200,60247490,8710,8700,8710,8700,498
+20250328,134100,55914840,8710,8710,8710,8710,0
+20250328,134000,55914840,8710,8700,8710,8700,103
+20250328,133900,55017740,8700,8700,8710,8700,62
+20250328,133800,54478140,8700,8700,8700,8700,153
+20250328,133700,53147040,8700,8700,8700,8700,18
+20250328,133600,52990440,8710,8710,8710,8710,0
+20250328,133500,52990440,8710,8710,8710,8710,153
+20250328,133400,51657810,8710,8710,8710,8710,3
+20250328,133300,51631680,8710,8710,8710,8710,3
+20250328,133200,51605550,8710,8710,8710,8710,4
+20250328,133100,51570710,8710,8710,8710,8710,0
+20250328,133000,51570710,8710,8710,8710,8710,3
+20250328,132900,51544580,8710,8710,8710,8710,0
+20250328,132800,51544580,8710,8710,8710,8710,2
+20250328,132700,51527160,8710,8710,8710,8710,0
+20250328,132600,51527160,8710,8710,8710,8710,0
+20250328,132500,51527160,8710,8710,8710,8710,0
+20250328,132400,51527160,8710,8710,8710,8710,10
+20250328,132300,51440060,8710,8710,8710,8710,0
+20250328,132200,51440060,8710,8710,8710,8710,0
+20250328,132100,51440060,8710,8710,8710,8710,12
+20250328,132000,51335540,8710,8710,8710,8710,0
+20250328,131900,51335540,8710,8710,8710,8710,0
+20250328,131800,51335540,8710,8710,8710,8710,0
+20250328,131700,51335540,8710,8710,8710,8710,0
+20250328,131600,51335540,8710,8710,8710,8710,1
+20250328,131500,51326830,8730,8730,8730,8730,0
+20250328,131400,51326830,8730,8730,8730,8730,0
+20250328,131300,51326830,8730,8730,8730,8730,0
+20250328,131200,51326830,8730,8730,8730,8730,0
+20250328,131100,51326830,8730,8730,8730,8730,0
+20250328,131000,51326830,8730,8730,8730,8730,0
+20250328,130900,51326830,8730,8730,8730,8730,0
+20250328,130800,51326830,8730,8730,8730,8730,0
+20250328,130700,51326830,8730,8730,8730,8730,0
+20250328,130600,51326830,8730,8730,8730,8730,0
+20250328,130500,51326830,8730,8730,8730,8730,0
+20250328,130400,51326830,8730,8730,8730,8730,0
+20250328,130300,51326830,8730,8730,8730,8730,0
+20250328,130200,51326830,8730,8730,8730,8730,0
+20250328,130100,51326830,8730,8730,8730,8730,0
+20250328,130000,51326830,8730,8720,8730,8720,2
+20250328,125900,51309380,8720,8720,8720,8720,0
+20250328,125800,51309380,8720,8720,8720,8720,0
+20250328,125700,51309380,8720,8720,8720,8720,12
+20250328,125600,51204740,8710,8710,8710,8710,0
+20250328,125500,51204740,8710,8710,8710,8710,35
+20250328,125400,50899890,8700,8710,8710,8700,12
+20250328,125300,50795450,8710,8710,8710,8710,0
+20250328,125200,50795450,8710,8700,8710,8700,197
+20250328,125100,49081430,8700,8720,8720,8700,698
+20250328,125000,43008220,8720,8710,8720,8710,249
+20250328,124900,40839120,8710,8750,8750,8700,1771
+20250328,124800,25389940,8750,8750,8750,8750,25
+20250328,124700,25171190,8750,8750,8750,8750,0
+20250328,124600,25171190,8750,8750,8750,8750,0
+20250328,124500,25171190,8750,8750,8750,8750,0
+20250328,124400,25171190,8750,8750,8750,8750,4
+20250328,124300,25136190,8750,8750,8750,8750,17
+20250328,124200,24987440,8750,8750,8750,8750,0
+20250328,124100,24987440,8750,8750,8750,8750,0
+20250328,124000,24987440,8750,8750,8750,8750,5
+20250328,123900,24943690,8750,8750,8750,8750,0
+20250328,123800,24943690,8750,8750,8750,8750,20
+20250328,123700,24768690,8740,8740,8740,8740,0
+20250328,123600,24768690,8740,8750,8750,8740,36
+20250328,123500,24453750,8760,8760,8760,8760,0
+20250328,123400,24453750,8760,8760,8760,8760,0
+20250328,123300,24453750,8760,8760,8760,8760,0
+20250328,123200,24453750,8760,8760,8760,8760,10
+20250328,123100,24366150,8750,8750,8750,8750,0
+20250328,123000,24366150,8750,8750,8750,8750,0
+20250328,122900,24366150,8750,8750,8750,8750,0
+20250328,122800,24366150,8750,8750,8750,8750,0
+20250328,122700,24366150,8750,8750,8750,8750,9
+20250328,122600,24287400,8750,8750,8750,8750,10
+20250328,122500,24199900,8750,8750,8750,8750,0
+20250328,122400,24199900,8750,8740,8750,8740,4
+20250328,122300,24164920,8740,8740,8740,8740,0
+20250328,122200,24164920,8740,8740,8740,8740,0
+20250328,122100,24164920,8740,8740,8740,8740,0
+20250328,122000,24164920,8740,8740,8740,8740,0
+20250328,121900,24164920,8740,8740,8740,8740,0
+20250328,121800,24164920,8740,8740,8740,8740,14
+20250328,121700,24042560,8740,8770,8770,8740,889
+20250328,121600,16259050,8770,8770,8770,8770,112
+20250328,121500,15276810,8770,8770,8770,8770,0
+20250328,121400,15276810,8770,8770,8770,8770,0
+20250328,121300,15276810,8770,8770,8770,8770,0
+20250328,121200,15276810,8770,8770,8770,8770,0
+20250328,121100,15276810,8770,8780,8780,8770,57
+20250328,121000,14776410,8770,8770,8770,8770,0
+20250328,120900,14776410,8770,8770,8770,8770,0
+20250328,120800,14776410,8770,8770,8770,8770,0
+20250328,120700,14776410,8770,8770,8770,8770,0
+20250328,120600,14776410,8770,8770,8770,8770,0
+20250328,120500,14776410,8770,8770,8770,8770,0
+20250328,120400,14776410,8770,8770,8770,8770,0
+20250328,120300,14776410,8770,8770,8770,8770,0
+20250328,120200,14776410,8770,8770,8770,8770,0
+20250328,120100,14776410,8770,8770,8770,8770,0
+20250328,120000,14776410,8770,8770,8770,8770,0
+20250328,115900,14776410,8770,8770,8770,8770,0
+20250328,115800,14776410,8770,8770,8770,8770,0
+20250328,115700,14776410,8770,8770,8770,8770,0
+20250328,115600,14776410,8770,8770,8770,8770,0
+20250328,115500,14776410,8770,8780,8780,8770,48
+20250328,115400,14355020,8780,8780,8780,8780,0
+20250328,115300,14355020,8780,8780,8780,8780,26
+20250328,115200,14126740,8780,8780,8780,8780,0
+20250328,115100,14126740,8780,8790,8790,8780,114
+20250328,115000,13125510,8780,8790,8790,8780,26
+20250328,114900,12897040,8790,8790,8790,8790,0
+20250328,114800,12897040,8790,8790,8790,8790,0
+20250328,114700,12897040,8790,8790,8790,8790,0
+20250328,114600,12897040,8790,8790,8790,8790,4
+20250328,114500,12861880,8790,8790,8790,8790,0
+20250328,114400,12861880,8790,8790,8790,8790,3
+20250328,114300,12835510,8780,8780,8780,8780,0
+20250328,114200,12835510,8780,8780,8780,8780,0
+20250328,114100,12835510,8780,8780,8780,8780,0
+20250328,114000,12835510,8780,8780,8780,8780,0
+20250328,113900,12835510,8780,8780,8780,8780,0
+20250328,113800,12835510,8780,8780,8780,8780,0
+20250328,113700,12835510,8780,8780,8780,8780,0
+20250328,113600,12835510,8780,8780,8780,8780,0
+20250328,113500,12835510,8780,8780,8780,8780,0
+20250328,113400,12835510,8780,8780,8780,8780,0
+20250328,113300,12835510,8780,8780,8780,8780,0
+20250328,113200,12835510,8780,8780,8780,8780,0
+20250328,113100,12835510,8780,8780,8780,8780,0
+20250328,113000,12835510,8780,8780,8780,8780,0
+20250328,112900,12835510,8780,8780,8780,8780,0
+20250328,112800,12835510,8780,8780,8780,8780,0
+20250328,112700,12835510,8780,8780,8780,8780,0
+20250328,112600,12835510,8780,8780,8780,8780,3
+20250328,112500,12809170,8800,8800,8800,8800,0
+20250328,112400,12809170,8800,8800,8800,8800,0
+20250328,112300,12809170,8800,8800,8800,8800,0
+20250328,112200,12809170,8800,8800,8800,8800,0
+20250328,112100,12809170,8800,8790,8800,8790,30
+20250328,112000,12545330,8780,8780,8780,8780,0
+20250328,111900,12545330,8780,8780,8780,8780,1
+20250328,111800,12536550,8780,8780,8780,8780,0
+20250328,111700,12536550,8780,8780,8780,8780,0
+20250328,111600,12536550,8780,8780,8780,8780,0
+20250328,111500,12536550,8780,8780,8780,8780,0
+20250328,111400,12536550,8780,8780,8780,8780,0
+20250328,111300,12536550,8780,8780,8780,8780,0
+20250328,111200,12536550,8780,8780,8780,8780,0
+20250328,111100,12536550,8780,8780,8780,8780,0
+20250328,111000,12536550,8780,8780,8780,8780,0
+20250328,110900,12536550,8780,8780,8780,8780,0
+20250328,110800,12536550,8780,8780,8780,8780,9
+20250328,110700,12457530,8790,8790,8790,8790,0
+20250328,110600,12457530,8790,8790,8790,8790,0
+20250328,110500,12457530,8790,8790,8790,8790,0
+20250328,110400,12457530,8790,8790,8790,8790,0
+20250328,110300,12457530,8790,8790,8790,8790,2
+20250328,110200,12439950,8780,8780,8780,8780,0
+20250328,110100,12439950,8780,8780,8780,8780,4
+20250328,110000,12404830,8780,8780,8780,8780,0
+20250328,105900,12404830,8780,8780,8780,8780,0
+20250328,105800,12404830,8780,8780,8780,8780,2
+20250328,105700,12387270,8790,8790,8790,8790,0
+20250328,105600,12387270,8790,8790,8790,8790,0
+20250328,105500,12387270,8790,8790,8790,8790,0
+20250328,105400,12387270,8790,8790,8790,8790,0
+20250328,105300,12387270,8790,8790,8790,8790,2
+20250328,105200,12369690,8790,8790,8790,8790,0
+20250328,105100,12369690,8790,8790,8790,8790,0
+20250328,105000,12369690,8790,8790,8790,8790,3
+20250328,104900,12343320,8790,8790,8790,8790,0
+20250328,104800,12343320,8790,8790,8790,8790,0
+20250328,104700,12343320,8790,8790,8790,8790,2
+20250328,104600,12325740,8800,8800,8800,8800,0
+20250328,104500,12325740,8800,8800,8800,8800,0
+20250328,104400,12325740,8800,8800,8800,8800,0
+20250328,104300,12325740,8800,8800,8800,8800,0
+20250328,104200,12325740,8800,8800,8800,8800,0
+20250328,104100,12325740,8800,8780,8800,8780,10
+20250328,104000,12237860,8770,8770,8770,8770,1
+20250328,103900,12229090,8800,8800,8800,8800,0
+20250328,103800,12229090,8800,8800,8800,8800,0
+20250328,103700,12229090,8800,8800,8800,8800,0
+20250328,103600,12229090,8800,8800,8800,8800,0
+20250328,103500,12229090,8800,8800,8800,8800,0
+20250328,103400,12229090,8800,8800,8800,8800,0
+20250328,103300,12229090,8800,8800,8800,8800,0
+20250328,103200,12229090,8800,8800,8800,8800,0
+20250328,103100,12229090,8800,8800,8800,8800,0
+20250328,103000,12229090,8800,8800,8800,8800,1
+20250328,102900,12220290,8800,8800,8800,8800,3
+20250328,102800,12193890,8790,8790,8790,8790,0
+20250328,102700,12193890,8790,8790,8790,8790,12
+20250328,102600,12088410,8780,8780,8780,8780,0
+20250328,102500,12088410,8780,8770,8780,8770,245
+20250328,102400,9939620,8760,8760,8760,8760,224
+20250328,102300,7977380,8770,8770,8770,8770,0
+20250328,102200,7977380,8770,8770,8770,8770,1
+20250328,102100,7968610,8760,8760,8760,8760,1
+20250328,102000,7959850,8770,8770,8770,8770,0
+20250328,101900,7959850,8770,8770,8770,8770,1
+20250328,101800,7951080,8760,8760,8760,8760,0
+20250328,101700,7951080,8760,8760,8760,8760,0
+20250328,101600,7951080,8760,8760,8760,8760,0
+20250328,101500,7951080,8760,8760,8760,8760,0
+20250328,101400,7951080,8760,8760,8770,8760,177
+20250328,101300,6400460,8770,8770,8770,8770,10
+20250328,101200,6312760,8765,8765,8765,8765,0
+20250328,101100,6312760,8765,8765,8765,8765,1
+20250328,101000,6303995,8760,8760,8760,8760,0
+20250328,100900,6303995,8760,8760,8760,8760,1
+20250328,100800,6295235,8760,8760,8760,8760,0
+20250328,100700,6295235,8760,8760,8760,8760,0
+20250328,100600,6295235,8760,8760,8760,8760,1
+20250328,100500,6286475,8760,8760,8760,8760,0
+20250328,100400,6286475,8760,8760,8760,8760,1
+20250328,100300,6277715,8760,8760,8760,8760,0
+20250328,100200,6277715,8760,8760,8760,8760,1
+20250328,100100,6268955,8760,8760,8760,8760,0
+20250328,100000,6268955,8760,8760,8760,8760,1
+20250328,095900,6260195,8760,8760,8760,8760,0
+20250328,095800,6260195,8760,8760,8760,8760,1
+20250328,095700,6251435,8770,8770,8770,8770,0
+20250328,095600,6251435,8770,8770,8770,8770,0
+20250328,095500,6251435,8770,8770,8770,8770,1
+20250328,095400,6242665,8770,8770,8770,8770,1
+20250328,095300,6233895,8770,8770,8770,8770,10
+20250328,095200,6146195,8760,8760,8760,8760,0
+20250328,095100,6146195,8760,8760,8760,8760,15
+20250328,095000,6014795,8780,8780,8780,8780,0
+20250328,094900,6014795,8780,8780,8780,8780,0
+20250328,094800,6014795,8780,8780,8780,8780,0
+20250328,094700,6014795,8780,8780,8780,8780,1
+20250328,094600,6006015,8780,8780,8780,8780,17
+20250328,094500,5856755,8770,8770,8780,8770,59
+20250328,094400,5339285,8770,8770,8780,8770,8
+20250328,094300,5269105,8780,8780,8780,8780,22
+20250328,094200,5075945,8790,8790,8790,8790,1
+20250328,094100,5067155,8790,8790,8790,8790,10
+20250328,094000,4979255,8800,8800,8800,8800,0
+20250328,093900,4979255,8800,8800,8800,8800,0
+20250328,093800,4979255,8800,8810,8810,8800,147
+20250328,093700,3685445,8810,8820,8820,8810,105
+20250328,093600,2759495,8820,8820,8820,8820,36
+20250328,093500,2441975,8860,8860,8860,8860,0
+20250328,093400,2441975,8860,8860,8860,8860,0
+20250328,093300,2441975,8860,8860,8860,8860,0
+20250328,093200,2441975,8860,8860,8860,8860,0
+20250328,093100,2441975,8860,8860,8860,8860,0
+20250328,093000,2441975,8860,8860,8860,8860,0
+20250328,092900,2441975,8860,8860,8860,8860,0
+20250328,092800,2441975,8860,8860,8860,8860,0
+20250328,092700,2441975,8860,8860,8860,8860,0
+20250328,092600,2441975,8860,8860,8860,8860,0
+20250328,092500,2441975,8860,8860,8860,8860,1
+20250328,092400,2433115,8860,8860,8860,8860,0
+20250328,092300,2433115,8860,8860,8860,8860,0
+20250328,092200,2433115,8860,8860,8860,8860,0
+20250328,092100,2433115,8860,8860,8860,8860,1
+20250328,092000,2424255,8870,8870,8870,8870,0
+20250328,091900,2424255,8870,8790,8870,8790,25
+20250328,091800,2202655,8790,8795,8795,8790,5
+20250328,091700,2158700,8795,8795,8795,8795,1
+20250328,091600,2149905,8790,8790,8790,8790,0
+20250328,091500,2149905,8790,8790,8790,8790,0
+20250328,091400,2149905,8790,8790,8790,8790,0
+20250328,091300,2149905,8790,8790,8790,8790,0
+20250328,091200,2149905,8790,8790,8790,8790,0
+20250328,091100,2149905,8790,8790,8790,8790,0
+20250328,091000,2149905,8790,8790,8790,8790,12
+20250328,090900,2044425,8790,8790,8790,8790,0
+20250328,090800,2044425,8790,8810,8810,8790,54
+20250328,090700,1569705,8835,8835,8835,8835,1
+20250328,090600,1560870,8890,8890,8890,8890,0
+20250328,090500,1560870,8890,8890,8890,8890,0
+20250328,090400,1560870,8890,8800,8890,8800,51
+20250328,090300,1107570,8890,8890,8890,8890,20
+20250328,090200,929770,8810,8820,8820,8810,39
+20250328,090100,586150,8830,8850,8850,8830,36
+20250328,090000,267600,8920,8920,8920,8920,30

023900/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
+20250328,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-80,5,-0.90,72505960,8297,87.45,8920,8920,8700,11500,6200,8850,8738.74,0.58,0,-1432,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1105,13.72,0.68,12,0.07,639.00,12925.00,14420,20240611,-39.18,8580,20241209,2.21,9480,-7.49,20250110,8700,0.80,20250328,14420,-39.18,20240611,8580,2.21,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,150353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-120,5,-1.36,65950790,7548,79.55,8920,8920,8700,11500,6200,8850,8737.52,0.58,0,-1129,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1100,13.66,0.68,12,0.06,639.00,12925.00,14420,20240611,-39.46,8580,20241209,1.75,9480,-7.91,20250110,8700,0.34,20250328,14420,-39.46,20240611,8580,1.75,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,140354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8720,-130,5,-1.47,61327580,7018,73.97,8920,8920,8700,11500,6200,8850,8738.61,0.58,0,-950,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1099,13.65,0.67,12,0.06,639.00,12925.00,14420,20240611,-39.53,8580,20241209,1.63,9480,-8.02,20250110,8700,0.23,20250328,14420,-39.53,20240611,8580,1.63,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,130353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-120,5,-1.36,51326830,5869,61.86,8920,8920,8700,11500,6200,8850,8745.41,0.58,0,-811,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1100,13.66,0.68,12,0.05,639.00,12925.00,14420,20240611,-39.46,8580,20241209,1.75,9480,-7.91,20250110,8700,0.34,20250328,14420,-39.46,20240611,8580,1.75,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,120353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-80,5,-0.90,14776410,1681,17.72,8920,8920,8760,11500,6200,8850,8790.25,0.58,0,-399,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1105,13.72,0.68,12,0.01,639.00,12925.00,14420,20240611,-39.18,8580,20241209,2.21,9480,-7.49,20250110,8760,0.11,20250328,14420,-39.18,20240611,8580,2.21,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,110351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,-70,5,-0.79,12439950,1415,14.91,8920,8920,8760,11500,6200,8850,8791.48,0.58,0,-270,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1106,13.74,0.68,12,0.01,639.00,12925.00,14420,20240611,-39.11,8580,20241209,2.33,9480,-7.38,20250110,8760,0.23,20250328,14420,-39.11,20240611,8580,2.33,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,100354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,-90,5,-1.02,6277715,712,7.50,8920,8920,8760,11500,6200,8850,8817.02,0.58,0,-238,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1104,13.71,0.68,12,0.01,639.00,12925.00,14420,20240611,-39.25,8580,20241209,2.10,9480,-7.59,20250110,8760,0.00,20250328,14420,-39.25,20240611,8580,2.10,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250328,090356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,40,2,0.45,1107570,125,1.32,8920,8920,8810,11500,6200,8850,8860.56,0.58,0,-94,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1120,13.91,0.69,12,0.00,639.00,12925.00,14420,20240611,-38.35,8580,20241209,3.61,9480,-6.22,20250110,8790,1.14,20250321,14420,-38.35,20240611,8580,3.61,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N
+20250327,161009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-60,5,-0.67,80080180,9060,238.30,8930,8930,8810,11580,6240,8910,8838.85,0.60,0,-1525,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1115,13.85,0.68,12,0.07,639.00,12925.00,14420,20240611,-38.63,8580,20241209,3.15,9480,-6.65,20250110,8790,0.68,20250321,14420,-38.63,20240611,8580,3.15,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,150353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8810,-100,5,-1.12,76398720,8643,227.33,8930,8930,8810,11580,6240,8910,8839.38,0.60,0,-1295,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1110,13.79,0.68,12,0.07,639.00,12925.00,14420,20240611,-38.90,8580,20241209,2.68,9480,-7.07,20250110,8790,0.23,20250321,14420,-38.90,20240611,8580,2.68,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,140351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-60,5,-0.67,38717500,4377,115.12,8930,8930,8810,11580,6240,8910,8845.67,0.60,0,-934,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1115,13.85,0.68,12,0.03,639.00,12925.00,14420,20240611,-38.63,8580,20241209,3.15,9480,-6.65,20250110,8790,0.68,20250321,14420,-38.63,20240611,8580,3.15,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,130349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-60,5,-0.67,26797130,3027,79.62,8930,8930,8810,11580,6240,8910,8852.70,0.60,0,-738,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1115,13.85,0.68,12,0.02,639.00,12925.00,14420,20240611,-38.63,8580,20241209,3.15,9480,-6.65,20250110,8790,0.68,20250321,14420,-38.63,20240611,8580,3.15,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,120354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,-90,5,-1.01,24783260,2799,73.62,8930,8930,8810,11580,6240,8910,8854.33,0.60,0,-695,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1111,13.80,0.68,12,0.02,639.00,12925.00,14420,20240611,-38.83,8580,20241209,2.80,9480,-6.96,20250110,8790,0.34,20250321,14420,-38.83,20240611,8580,2.80,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,110354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,-80,5,-0.90,20092070,2267,59.63,8930,8930,8820,11580,6240,8910,8862.85,0.60,0,-625,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1113,13.82,0.68,12,0.02,639.00,12925.00,14420,20240611,-38.77,8580,20241209,2.91,9480,-6.86,20250110,8790,0.46,20250321,14420,-38.77,20240611,8580,2.91,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,100351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-40,5,-0.45,7802260,876,23.04,8930,8930,8840,11580,6240,8910,8906.69,0.60,0,-478,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1118,13.88,0.69,12,0.01,639.00,12925.00,14420,20240611,-38.49,8580,20241209,3.38,9480,-6.43,20250110,8790,0.91,20250321,14420,-38.49,20240611,8580,3.38,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250327,090353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,5788740,649,17.07,8930,8930,8890,11580,6240,8910,8919.48,0.60,0,-506,8963,8936,8883,8856,8803,8950,8870,63,2670,500,6590,10,1,12600000,1120,13.91,0.69,12,0.01,639.00,12925.00,14420,20240611,-38.35,8580,20241209,3.61,9480,-6.22,20250110,8790,1.14,20250321,14420,-38.35,20240611,8580,3.61,20241209,1.16,N,023900,500,63 억,,75102,N,N,0,N,00,N
+20250326,160348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,30,2,0.34,33412065,3775,97.77,8910,8910,8830,11540,6220,8880,8850.88,0.60,0,-542,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1123,13.94,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.21,8580,20241209,3.85,9480,-6.01,20250110,8790,1.37,20250321,14420,-38.21,20240611,8580,3.85,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,150347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,32530605,3676,95.21,8910,8910,8830,11540,6220,8880,8849.46,0.60,0,-492,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1120,13.91,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.35,8580,20241209,3.61,9480,-6.22,20250110,8790,1.14,20250321,14420,-38.35,20240611,8580,3.61,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-20,5,-0.23,29979285,3388,87.75,8910,8910,8830,11540,6220,8880,8848.67,0.60,0,-465,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1116,13.87,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.56,8580,20241209,3.26,9480,-6.54,20250110,8790,0.80,20250321,14420,-38.56,20240611,8580,3.26,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,130351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8865,-15,5,-0.17,29296020,3311,85.75,8910,8910,8830,11540,6220,8880,8848.09,0.60,0,-443,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1117,13.87,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.52,8580,20241209,3.32,9480,-6.49,20250110,8790,0.85,20250321,14420,-38.52,20240611,8580,3.32,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,120351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-40,5,-0.45,28358735,3205,83.01,8910,8910,8830,11540,6220,8880,8848.28,0.60,0,-425,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1114,13.83,0.68,12,0.03,639.00,12925.00,14420,20240611,-38.70,8580,20241209,3.03,9480,-6.75,20250110,8790,0.57,20250321,14420,-38.70,20240611,8580,3.03,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,110349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-40,5,-0.45,26429700,2987,77.36,8910,8910,8830,11540,6220,8880,8848.24,0.60,0,-339,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1114,13.83,0.68,12,0.02,639.00,12925.00,14420,20240611,-38.70,8580,20241209,3.03,9480,-6.75,20250110,8790,0.57,20250321,14420,-38.70,20240611,8580,3.03,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,100351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-40,5,-0.45,3692590,417,10.80,8910,8910,8840,11540,6220,8880,8855.13,0.60,0,-141,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1114,13.83,0.68,12,0.00,639.00,12925.00,14420,20240611,-38.70,8580,20241209,3.03,9480,-6.75,20250110,8790,0.57,20250321,14420,-38.70,20240611,8580,3.03,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250326,090350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,293920,33,0.85,8910,8910,8870,11540,6220,8880,8906.67,0.60,0,-19,8960,8920,8880,8840,8800,8940,8860,63,2660,500,6570,10,1,12600000,1118,13.88,0.69,12,0.00,639.00,12925.00,14420,20240611,-38.49,8580,20241209,3.38,9480,-6.43,20250110,8790,0.91,20250321,14420,-38.49,20240611,8580,3.38,20241209,1.16,N,023900,500,63 억,,75643,N,N,0,N,00,N
+20250325,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-20,5,-0.22,34239460,3861,93.26,8870,8920,8840,11570,6230,8900,8868.03,0.58,0,-527,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1119,13.90,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.42,8580,20241209,3.50,9480,-6.33,20250110,8790,1.02,20250321,14420,-38.42,20240611,8580,3.50,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,150349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-30,5,-0.34,31566960,3560,85.99,8870,8920,8840,11570,6230,8900,8867.12,0.58,0,-471,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1118,13.88,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.49,8580,20241209,3.38,9480,-6.43,20250110,8790,0.91,20250321,14420,-38.49,20240611,8580,3.38,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,140348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-40,5,-0.45,28611700,3226,77.92,8870,8920,8840,11570,6230,8900,8869.09,0.58,0,-412,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1116,13.87,0.69,12,0.03,639.00,12925.00,14420,20240611,-38.56,8580,20241209,3.26,9480,-6.54,20250110,8790,0.80,20250321,14420,-38.56,20240611,8580,3.26,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,130349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-40,5,-0.45,25858300,2915,70.41,8870,8920,8840,11570,6230,8900,8870.77,0.58,0,-311,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1116,13.87,0.69,12,0.02,639.00,12925.00,14420,20240611,-38.56,8580,20241209,3.26,9480,-6.54,20250110,8790,0.80,20250321,14420,-38.56,20240611,8580,3.26,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,120348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-40,5,-0.45,23972030,2702,65.27,8870,8920,8840,11570,6230,8900,8871.96,0.58,0,-265,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1116,13.87,0.69,12,0.02,639.00,12925.00,14420,20240611,-38.56,8580,20241209,3.26,9480,-6.54,20250110,8790,0.80,20250321,14420,-38.56,20240611,8580,3.26,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,110348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-50,5,-0.56,22689450,2557,61.76,8870,8920,8850,11570,6230,8900,8873.46,0.58,0,-235,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1115,13.85,0.68,12,0.02,639.00,12925.00,14420,20240611,-38.63,8580,20241209,3.15,9480,-6.65,20250110,8790,0.68,20250321,14420,-38.63,20240611,8580,3.15,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,100355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,0,3,0.00,7659390,862,20.82,8870,8920,8870,11570,6230,8900,8885.60,0.58,0,-26,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1121,13.93,0.69,12,0.01,639.00,12925.00,14420,20240611,-38.28,8580,20241209,3.73,9480,-6.12,20250110,8790,1.25,20250321,14420,-38.28,20240611,8580,3.73,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250325,090349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-30,5,-0.34,1020050,115,2.78,8870,8870,8870,11570,6230,8900,8870.00,0.58,0,-17,9020,8960,8880,8820,8740,8990,8850,63,2670,500,6580,10,1,12600000,1118,13.88,0.69,12,0.00,639.00,12925.00,14420,20240611,-38.49,8580,20241209,3.38,9480,-6.43,20250110,8790,0.91,20250321,14420,-38.49,20240611,8580,3.38,20241209,1.15,N,023900,500,63 억,,73630,N,N,0,N,00,N
+20250324,160347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,110,2,1.25,36483225,4136,19.54,8810,8940,8800,11420,6160,8790,8819.65,0.58,0,20,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1121,13.24,0.72,12,0.03,672.00,12319.00,14420,20240611,-38.28,8580,20241209,3.73,9480,-6.12,20250110,8790,1.25,20250321,14420,-38.28,20240611,8580,3.73,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,150350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,40,2,0.46,32385485,3674,17.36,8810,8940,8800,11420,6160,8790,8814.78,0.58,0,95,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1113,13.14,0.72,12,0.03,672.00,12319.00,14420,20240611,-38.77,8580,20241209,2.91,9480,-6.86,20250110,8790,0.46,20250321,14420,-38.77,20240611,8580,2.91,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,50,2,0.57,31098385,3528,16.67,8810,8940,8800,11420,6160,8790,8814.73,0.58,0,124,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1114,13.15,0.72,12,0.03,672.00,12319.00,14420,20240611,-38.70,8580,20241209,3.03,9480,-6.75,20250110,8790,0.57,20250321,14420,-38.70,20240611,8580,3.03,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,130349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,40,2,0.46,30965925,3513,16.60,8810,8940,8800,11420,6160,8790,8814.67,0.58,0,138,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1113,13.14,0.72,12,0.03,672.00,12319.00,14420,20240611,-38.77,8580,20241209,2.91,9480,-6.86,20250110,8790,0.46,20250321,14420,-38.77,20240611,8580,2.91,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,120350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8810,20,2,0.23,30268545,3434,16.22,8810,8940,8800,11420,6160,8790,8814.37,0.58,0,165,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1110,13.11,0.72,12,0.03,672.00,12319.00,14420,20240611,-38.90,8580,20241209,2.68,9480,-7.07,20250110,8790,0.23,20250321,14420,-38.90,20240611,8580,2.68,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,110349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,10,2,0.11,29731625,3373,15.94,8810,8940,8800,11420,6160,8790,8814.59,0.58,0,185,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1109,13.10,0.71,12,0.03,672.00,12319.00,14420,20240611,-38.97,8580,20241209,2.56,9480,-7.17,20250110,8790,0.11,20250321,14420,-38.97,20240611,8580,2.56,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,100348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,40,2,0.46,16485425,1869,8.83,8810,8940,8800,11420,6160,8790,8820.45,0.58,0,305,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1113,13.14,0.72,12,0.01,672.00,12319.00,14420,20240611,-38.77,8580,20241209,2.91,9480,-6.86,20250110,8790,0.46,20250321,14420,-38.77,20240611,8580,2.91,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
+20250324,090350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,30,2,0.34,3463070,392,1.85,8810,8940,8810,11420,6160,8790,8834.36,0.58,0,188,9083,8936,8863,8716,8643,8900,8680,63,2630,500,6500,10,1,12600000,1111,13.12,0.72,12,0.00,672.00,12319.00,14420,20240611,-38.83,8580,20241209,2.80,9480,-6.96,20250110,8790,0.34,20250321,14420,-38.83,20240611,8580,2.80,20241209,1.15,N,023900,500,63 억,,73125,N,N,0,N,00,N
 20250321,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,-130,5,-1.46,183330350,20712,305.85,8910,9010,8790,11590,6250,8920,8851.41,0.66,0,-14524,9040,8980,8950,8890,8860,8965,8875,63,2670,500,6600,10,1,12600000,1108,13.08,0.71,12,0.16,672.00,12319.00,14420,20240611,-39.04,8580,20241209,2.45,9480,-7.28,20250110,8790,0.00,20250321,14420,-39.04,20240611,8580,2.45,20241209,1.16,N,023900,500,63 억,,82696,N,N,0,N,00,N
 20250321,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-80,5,-0.90,122971670,13862,204.70,8910,9010,8810,11590,6250,8920,8871.13,0.66,0,-8571,9040,8980,8950,8890,8860,8965,8875,63,2670,500,6600,10,1,12600000,1114,13.15,0.72,12,0.11,672.00,12319.00,14420,20240611,-38.70,8580,20241209,3.03,9480,-6.75,20250110,8810,0.34,20250321,14420,-38.70,20240611,8580,3.03,20241209,1.16,N,023900,500,63 억,,82696,N,N,0,N,00,N
 20250321,140348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-50,5,-0.56,85442690,9615,141.98,8910,9010,8820,11590,6250,8920,8886.40,0.66,0,-4590,9040,8980,8950,8890,8860,8965,8875,63,2670,500,6600,10,1,12600000,1118,13.20,0.72,12,0.08,672.00,12319.00,14420,20240611,-38.49,8580,20241209,3.38,9480,-6.43,20250110,8820,0.57,20250321,14420,-38.49,20240611,8580,3.38,20241209,1.16,N,023900,500,63 억,,82696,N,N,0,N,00,N

023900/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,12600000,0,112266000000,0.00
+20250325,0,12600000,0,111888000000,0.00
+20250324,0,12600000,0,112140000000,0.00
+20250321,0,12600000,0,110754000000,0.00
+20250320,0,12600000,0,112392000000,0.00
 20250319,0,12600000,0,112644000000,0.00
 20250318,0,12600000,0,113400000000,0.00
 20250317,0,12600000,0,113778000000,0.00

023900/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8790,9070,9080,8790,62825,561217865,00,0.00,N,5,-280,
 20250310,9070,9120,9280,8930,21272,192417155,00,0.00,N,5,-20,
 20250304,9090,8970,9160,8950,16062,145133230,00,0.00,N,2,40,
 20250224,9050,9280,9370,8980,38894,355085500,00,0.00,N,5,-170,