Add accumulated files

025750/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,870,875,892,854,1549994,1360065240,00,0.00,N,2,20,
+20250326,850,834,879,829,1035574,887977115,00,0.00,N,2,24,
+20250325,826,822,850,821,280761,232883486,00,0.00,N,5,-5,
+20250324,831,840,843,825,260164,217256570,00,0.00,N,5,-7,
 20250321,838,824,839,812,235813,194654207,00,0.00,N,2,16,
 20250320,822,846,849,821,467636,388584163,00,0.00,N,5,-30,
 20250319,852,875,877,845,501383,429144824,00,0.00,N,5,-23,

025750/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
+20250328,840,-30,5,118359,-118178,163,102,-102,0,642712,96707,163,544,81,0,524353,214885,0,442,183,0
+20250327,870,20,2,287339,-285087,-2596,251,-249,-2,1273279,243280,30991,1117,214,27,985940,528367,33587,865,463,29
+20250326,850,24,2,-118670,120702,1547,-102,104,1,690680,321945,21290,593,276,18,809350,201243,19743,695,172,17
+20250325,826,-5,5,27649,-25059,410,23,-21,0,229427,37182,14152,190,31,12,201778,62241,13742,167,52,11
+20250324,831,-7,5,-13164,12744,420,-11,11,0,177817,60288,22059,148,50,18,190981,47544,21639,159,40,18
 20250321,838,16,2,-35717,37963,-1042,-29,31,-1,149590,69646,16577,124,57,14,185307,31683,17619,153,26,14
 20250320,822,-30,5,-43474,43950,-476,-36,36,0,329650,109065,28921,274,91,24,373124,65115,29397,310,54,24
 20250319,852,-23,5,-26559,24497,2062,-23,21,2,404120,81322,15941,346,70,14,430679,56825,13879,369,49,12

025750/min/candle-20250324.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191100,214194985,831,831,831,831,6028
+20250324,191000,214194985,831,831,831,831,0
+20250324,190900,214194985,831,831,831,831,0
+20250324,190800,214194985,831,831,831,831,0
+20250324,190700,214194985,831,831,831,831,0
+20250324,190600,214194985,831,831,831,831,0
+20250324,190500,214194985,831,831,831,831,0
+20250324,190400,214194985,831,831,831,831,0
+20250324,190300,214194985,831,831,831,831,0
+20250324,190200,214194985,831,831,831,831,0
+20250324,190100,214194985,831,831,831,831,0
+20250324,190000,214194985,831,831,831,831,0
+20250324,185900,214194985,831,831,831,831,0
+20250324,185800,214194985,831,831,831,831,0
+20250324,185700,214194985,831,831,831,831,0
+20250324,185600,214194985,831,831,831,831,0
+20250324,185500,214194985,831,831,831,831,0
+20250324,185400,214194985,831,831,831,831,0
+20250324,185300,214194985,831,831,831,831,0
+20250324,185200,214194985,831,831,831,831,0
+20250324,185100,214194985,831,831,831,831,0
+20250324,185000,214194985,831,831,831,831,0
+20250324,184900,214194985,831,831,831,831,0
+20250324,184800,214194985,831,831,831,831,0
+20250324,184700,214194985,831,831,831,831,0
+20250324,184600,214194985,831,831,831,831,0
+20250324,184500,214194985,831,831,831,831,0
+20250324,184400,214194985,831,831,831,831,0
+20250324,184300,214194985,831,831,831,831,0
+20250324,184200,214194985,831,831,831,831,0
+20250324,184100,214194985,831,831,831,831,6028
+20250324,184000,214194985,831,831,831,831,0
+20250324,183900,214194985,831,831,831,831,0
+20250324,183800,214194985,831,831,831,831,0
+20250324,183700,214194985,831,831,831,831,0
+20250324,183600,214194985,831,831,831,831,0
+20250324,183500,214194985,831,831,831,831,0
+20250324,183400,214194985,831,831,831,831,0
+20250324,183300,214194985,831,831,831,831,0
+20250324,183200,214194985,831,831,831,831,0
+20250324,183100,214194985,831,831,831,831,0
+20250324,183000,214194985,831,831,831,831,0
+20250324,182900,214194985,831,831,831,831,0
+20250324,182800,214194985,831,831,831,831,0
+20250324,182700,214194985,831,831,831,831,0
+20250324,182600,214194985,831,831,831,831,0
+20250324,182500,214194985,831,831,831,831,0
+20250324,182400,214194985,831,831,831,831,0
+20250324,182300,214194985,831,831,831,831,0
+20250324,182200,214194985,831,831,831,831,0
+20250324,182100,214194985,831,831,831,831,0
+20250324,182000,214194985,831,831,831,831,0
+20250324,181900,214194985,831,831,831,831,0
+20250324,181800,214194985,831,831,831,831,0
+20250324,181700,214194985,831,831,831,831,0
+20250324,181600,214194985,831,831,831,831,0
+20250324,181500,214194985,831,831,831,831,0
+20250324,181400,214194985,831,831,831,831,0
+20250324,181300,214194985,831,831,831,831,0
+20250324,181200,214194985,831,831,831,831,0
+20250324,181100,214194985,831,831,831,831,6028
+20250324,181000,214194985,831,831,831,831,0
+20250324,180900,214194985,831,831,831,831,0
+20250324,180800,214194985,831,831,831,831,0
+20250324,180700,214194985,831,831,831,831,0
+20250324,180600,214194985,831,831,831,831,0
+20250324,180500,214194985,831,831,831,831,0
+20250324,180400,214194985,831,831,831,831,0
+20250324,180300,214194985,831,831,831,831,0
+20250324,180200,214194985,831,831,831,831,0
+20250324,180100,214194985,831,831,831,831,0
+20250324,180000,214194985,831,831,831,831,0
+20250324,175900,214194985,831,831,831,831,0
+20250324,175800,214194985,831,831,831,831,0
+20250324,175700,214194985,831,831,831,831,0
+20250324,175600,214194985,831,831,831,831,0
+20250324,175500,214194985,831,831,831,831,0
+20250324,175400,214194985,831,831,831,831,0
+20250324,175300,214194985,831,831,831,831,0
+20250324,175200,214194985,831,831,831,831,0
+20250324,175100,214194985,831,831,831,831,0
+20250324,175000,214194985,831,831,831,831,0
+20250324,174900,214194985,831,831,831,831,0
+20250324,174800,214194985,831,831,831,831,0
+20250324,174700,214194985,831,831,831,831,0
+20250324,174600,214194985,831,831,831,831,0
+20250324,174500,214194985,831,831,831,831,0
+20250324,174400,214194985,831,831,831,831,0
+20250324,174300,214194985,831,831,831,831,0
+20250324,174200,214194985,831,831,831,831,0
+20250324,174100,214194985,831,831,831,831,6028
+20250324,174000,214194985,831,831,831,831,0
+20250324,173900,214194985,831,831,831,831,0
+20250324,173800,214194985,831,831,831,831,0
+20250324,173700,214194985,831,831,831,831,0
+20250324,173600,214194985,831,831,831,831,0
+20250324,173500,214194985,831,831,831,831,0
+20250324,173400,214194985,831,831,831,831,0
+20250324,173300,214194985,831,831,831,831,0
+20250324,173200,214194985,831,831,831,831,0
+20250324,173100,214194985,831,831,831,831,0
+20250324,173000,214194985,831,831,831,831,0
+20250324,172900,214194985,831,831,831,831,0
+20250324,172800,214194985,831,831,831,831,0
+20250324,172700,214194985,831,831,831,831,0
+20250324,172600,214194985,831,831,831,831,0
+20250324,172500,214194985,831,831,831,831,0
+20250324,172400,214194985,831,831,831,831,0
+20250324,172300,214194985,831,831,831,831,0
+20250324,172200,214194985,831,831,831,831,0
+20250324,172100,214194985,831,831,831,831,0
+20250324,172000,214194985,831,831,831,831,0
+20250324,171900,214194985,831,831,831,831,0
+20250324,171800,214194985,831,831,831,831,0
+20250324,171700,214194985,831,831,831,831,0
+20250324,171600,214194985,831,831,831,831,0
+20250324,171500,214194985,831,831,831,831,0
+20250324,171400,214194985,831,831,831,831,0
+20250324,171300,214194985,831,831,831,831,0
+20250324,171200,214194985,831,831,831,831,0
+20250324,171100,214194985,831,831,831,831,6028
+20250324,171000,214194985,831,831,831,831,0
+20250324,170900,214194985,831,831,831,831,0
+20250324,170800,214194985,831,831,831,831,0
+20250324,170700,214194985,831,831,831,831,0
+20250324,170600,214194985,831,831,831,831,0
+20250324,170500,214194985,831,831,831,831,0
+20250324,170400,214194985,831,831,831,831,0
+20250324,170300,214194985,831,831,831,831,0
+20250324,170200,214194985,831,831,831,831,0
+20250324,170100,214194985,831,831,831,831,0
+20250324,170000,214194985,831,831,831,831,0
+20250324,165900,214194985,831,831,831,831,0
+20250324,165800,214194985,831,831,831,831,0
+20250324,165700,214194985,831,831,831,831,0
+20250324,165600,214194985,831,831,831,831,0
+20250324,165500,214194985,831,831,831,831,0
+20250324,165400,214194985,831,831,831,831,0
+20250324,165300,214194985,831,831,831,831,0
+20250324,165200,214194985,831,831,831,831,0
+20250324,165100,214194985,831,831,831,831,0
+20250324,165000,214194985,831,831,831,831,0
+20250324,164900,214194985,831,831,831,831,0
+20250324,164800,214194985,831,831,831,831,0
+20250324,164700,214194985,831,831,831,831,0
+20250324,164600,214194985,831,831,831,831,0
+20250324,164500,214194985,831,831,831,831,0
+20250324,164400,214194985,831,831,831,831,0
+20250324,164300,214194985,831,831,831,831,0
+20250324,164200,214194985,831,831,831,831,0
+20250324,164100,214194985,831,831,831,831,6028
+20250324,164000,214194985,831,831,831,831,0
+20250324,163900,214194985,831,831,831,831,0
+20250324,163800,214194985,831,831,831,831,0
+20250324,163700,214194985,831,831,831,831,0
+20250324,163600,214194985,831,831,831,831,0
+20250324,163500,214194985,831,831,831,831,0
+20250324,163400,214194985,831,831,831,831,0
+20250324,163300,214194985,831,831,831,831,0
+20250324,163200,214194985,831,831,831,831,0
+20250324,163100,214194985,831,831,831,831,0
+20250324,163000,214194985,831,831,831,831,0
+20250324,162900,214194985,831,831,831,831,0
+20250324,162800,214194985,831,831,831,831,0
+20250324,162700,214194985,831,831,831,831,0
+20250324,162600,214194985,831,831,831,831,0
+20250324,162500,214194985,831,831,831,831,0
+20250324,162400,214194985,831,831,831,831,0
+20250324,162300,214194985,831,831,831,831,0
+20250324,162200,214194985,831,831,831,831,0
+20250324,162100,214194985,831,831,831,831,0
+20250324,162000,214194985,831,831,831,831,0
+20250324,161900,214194985,831,831,831,831,0
+20250324,161800,214194985,831,831,831,831,0
+20250324,161700,214194985,831,831,831,831,0
+20250324,161600,214194985,831,831,831,831,0
+20250324,161500,214194985,831,831,831,831,0
+20250324,161400,214194985,831,831,831,831,0
+20250324,161300,214194985,831,831,831,831,0
+20250324,161200,214194985,831,831,831,831,0
+20250324,161100,214194985,831,831,831,831,6028
+20250324,161000,214194985,831,831,831,831,0
+20250324,160900,214194985,831,831,831,831,0
+20250324,160800,214194985,831,831,831,831,0
+20250324,160700,214194985,831,831,831,831,0
+20250324,160600,214194985,831,831,831,831,0
+20250324,160500,214194985,831,831,831,831,0
+20250324,160400,214194985,831,831,831,831,0
+20250324,160300,214194985,831,831,831,831,0
+20250324,160200,214194985,831,831,831,831,0
+20250324,160100,214194985,831,831,831,831,0
+20250324,160000,214194985,831,831,831,831,0
+20250324,155900,214194985,831,831,831,831,0
+20250324,155800,214194985,831,831,831,831,0
+20250324,155700,214194985,831,831,831,831,0
+20250324,155600,214194985,831,831,831,831,0
+20250324,155500,214194985,831,831,831,831,0
+20250324,155400,214194985,831,831,831,831,0
+20250324,155300,214194985,831,831,831,831,0
+20250324,155200,214194985,831,831,831,831,0
+20250324,155100,214194985,831,831,831,831,0
+20250324,155000,214194985,831,831,831,831,0
+20250324,154900,214194985,831,831,831,831,0
+20250324,154800,214194985,831,831,831,831,0
+20250324,154700,214194985,831,831,831,831,0
+20250324,154600,214194985,831,831,831,831,0
+20250324,154500,214194985,831,831,831,831,0
+20250324,154400,214194985,831,831,831,831,0
+20250324,154300,214194985,831,831,831,831,0
+20250324,154200,214194985,831,831,831,831,0
+20250324,154100,214194985,831,831,831,831,6028
+20250324,154000,214194985,831,831,831,831,0
+20250324,153900,214194985,831,831,831,831,0
+20250324,153800,214194985,831,831,831,831,0
+20250324,153700,214194985,831,831,831,831,0
+20250324,153600,214194985,831,831,831,831,0
+20250324,153500,214194985,831,831,831,831,0
+20250324,153400,214194985,831,831,831,831,0
+20250324,153300,214194985,831,831,831,831,0
+20250324,153200,214194985,831,831,831,831,0
+20250324,153100,214194985,831,831,831,831,0
+20250324,153000,214194985,831,831,831,831,6028
+20250324,152900,209185717,831,831,831,831,0
+20250324,152800,209185717,831,831,831,831,0
+20250324,152700,209185717,831,831,831,831,0
+20250324,152600,209185717,831,831,831,831,0
+20250324,152500,209185717,831,831,831,831,0
+20250324,152400,209185717,831,831,831,831,0
+20250324,152300,209185717,831,831,831,831,0
+20250324,152200,209185717,831,831,831,831,0
+20250324,152100,209185717,831,831,831,831,0
+20250324,152000,209185717,831,831,831,831,0
+20250324,151900,209185717,831,832,832,831,546
+20250324,151800,208731560,834,833,834,833,15
+20250324,151700,208719051,833,833,833,833,1
+20250324,151600,208718218,834,834,834,834,0
+20250324,151500,208718218,834,834,834,834,2
+20250324,151400,208716550,834,834,834,834,0
+20250324,151300,208716550,834,834,834,834,1
+20250324,151200,208715716,834,834,834,834,1
+20250324,151100,208714882,835,835,835,835,3076
+20250324,151000,206146422,834,834,834,834,1
+20250324,150900,206145588,835,835,835,835,0
+20250324,150800,206145588,835,835,835,835,0
+20250324,150700,206145588,835,834,835,834,1116
+20250324,150600,205214838,833,832,833,832,111
+20250324,150500,205122485,834,832,834,832,221
+20250324,150400,204938603,834,834,834,834,0
+20250324,150300,204938603,834,834,834,834,100
+20250324,150200,204855203,834,834,834,834,4
+20250324,150100,204851867,832,832,832,832,10
+20250324,150000,204843547,832,832,832,832,0
+20250324,145900,204843547,832,833,833,832,2
+20250324,145800,204841882,829,833,833,829,7014
+20250324,145700,199016966,834,834,834,834,0
+20250324,145600,199016966,834,832,834,832,2
+20250324,145500,199015300,834,834,834,834,2
+20250324,145400,199013632,834,835,835,834,101
+20250324,145300,198929397,834,834,834,834,31
+20250324,145200,198903543,835,835,835,835,0
+20250324,145100,198903543,835,835,835,835,996
+20250324,145000,198071883,834,834,834,834,1
+20250324,144900,198071049,833,833,833,833,0
+20250324,144800,198071049,833,833,833,833,56
+20250324,144700,198024401,833,833,833,833,4
+20250324,144600,198021069,833,833,833,833,4
+20250324,144500,198017737,833,833,833,833,0
+20250324,144400,198017737,833,832,833,832,12
+20250324,144300,198007745,833,832,833,832,3
+20250324,144200,198005247,831,831,831,831,3308
+20250324,144100,195256299,830,830,830,830,0
+20250324,144000,195256299,830,832,832,830,5494
+20250324,143900,190694090,833,833,833,833,0
+20250324,143800,190694090,833,833,833,833,0
+20250324,143700,190694090,833,832,833,832,78
+20250324,143600,190629193,831,831,831,831,0
+20250324,143500,190629193,831,832,832,831,187
+20250324,143400,190473664,833,832,833,832,2776
+20250324,143300,188164031,832,832,832,832,3225
+20250324,143200,185480831,832,832,832,832,900
+20250324,143100,184732031,832,833,833,832,530
+20250324,143000,184291041,833,833,833,833,0
+20250324,142900,184291041,833,833,833,833,0
+20250324,142800,184291041,833,833,833,833,500
+20250324,142700,183874541,833,835,835,833,2500
+20250324,142600,181790639,836,836,836,836,0
+20250324,142500,181790639,836,836,836,836,30
+20250324,142400,181765559,836,836,836,836,0
+20250324,142300,181765559,836,836,836,836,0
+20250324,142200,181765559,836,836,836,836,0
+20250324,142100,181765559,836,836,836,836,0
+20250324,142000,181765559,836,836,836,836,0
+20250324,141900,181765559,836,837,837,836,928
+20250324,141800,180988824,838,838,838,838,290
+20250324,141700,180745804,838,838,838,838,1
+20250324,141600,180744966,839,839,839,839,0
+20250324,141500,180744966,839,839,839,839,0
+20250324,141400,180744966,839,839,839,839,4
+20250324,141300,180741610,837,837,837,837,0
+20250324,141200,180741610,837,837,837,837,0
+20250324,141100,180741610,837,837,837,837,0
+20250324,141000,180741610,837,837,837,837,0
+20250324,140900,180741610,837,837,837,837,1
+20250324,140800,180740773,837,837,837,837,0
+20250324,140700,180740773,837,837,837,837,2
+20250324,140600,180739099,837,837,837,837,13
+20250324,140500,180728218,837,837,837,837,1
+20250324,140400,180727381,836,838,838,835,24396
+20250324,140300,160354176,837,839,839,837,167
+20250324,140200,160214065,840,841,841,840,225
+20250324,140100,160024865,840,840,840,840,0
+20250324,140000,160024865,840,840,840,840,1
+20250324,135900,160024025,838,838,838,838,0
+20250324,135800,160024025,838,839,839,838,4
+20250324,135700,160020672,840,840,840,840,0
+20250324,135600,160020672,840,840,840,840,0
+20250324,135500,160020672,840,840,840,840,1
+20250324,135400,160019832,839,839,839,839,1
+20250324,135300,160018993,840,840,840,840,0
+20250324,135200,160018993,840,840,840,840,11907
+20250324,135100,150017113,839,839,839,839,1
+20250324,135000,150016274,838,838,838,838,32
+20250324,134900,149989458,841,841,841,841,0
+20250324,134800,149989458,841,841,841,841,0
+20250324,134700,149989458,841,838,841,838,3
+20250324,134600,149986938,841,838,841,838,3
+20250324,134500,149984418,836,836,836,836,1
+20250324,134400,149983582,836,836,836,836,0
+20250324,134300,149983582,836,838,838,836,150
+20250324,134200,149858092,840,840,840,840,370
+20250324,134100,149547292,839,839,839,839,2700
+20250324,134000,147281992,839,838,839,838,7
+20250324,133900,147276125,837,837,837,837,1
+20250324,133800,147275288,839,839,839,839,0
+20250324,133700,147275288,839,839,839,839,0
+20250324,133600,147275288,839,839,839,839,0
+20250324,133500,147275288,839,838,839,838,53
+20250324,133400,147230873,839,839,839,839,0
+20250324,133300,147230873,839,839,839,839,0
+20250324,133200,147230873,839,839,839,839,0
+20250324,133100,147230873,839,839,839,839,0
+20250324,133000,147230873,839,839,839,839,0
+20250324,132900,147230873,839,837,839,837,400
+20250324,132800,146895779,836,836,836,836,11
+20250324,132700,146886583,837,837,837,837,0
+20250324,132600,146886583,837,837,837,837,2
+20250324,132500,146884909,837,837,837,837,0
+20250324,132400,146884909,837,837,837,837,0
+20250324,132300,146884909,837,837,837,837,10
+20250324,132200,146876539,837,837,837,837,40
+20250324,132100,146843059,837,837,837,837,0
+20250324,132000,146843059,837,837,837,837,0
+20250324,131900,146843059,837,837,837,837,0
+20250324,131800,146843059,837,837,837,837,0
+20250324,131700,146843059,837,837,837,837,1
+20250324,131600,146842222,837,837,837,837,0
+20250324,131500,146842222,837,837,837,837,1
+20250324,131400,146841385,836,836,836,836,1
+20250324,131300,146840549,838,838,838,838,0
+20250324,131200,146840549,838,838,838,838,3
+20250324,131100,146838035,838,838,838,838,0
+20250324,131000,146838035,838,838,838,838,0
+20250324,130900,146838035,838,838,838,838,0
+20250324,130800,146838035,838,838,838,838,0
+20250324,130700,146838035,838,838,838,838,0
+20250324,130600,146838035,838,838,838,838,0
+20250324,130500,146838035,838,838,838,838,0
+20250324,130400,146838035,838,838,838,838,0
+20250324,130300,146838035,838,838,838,838,536
+20250324,130200,146388867,838,838,838,838,0
+20250324,130100,146388867,838,838,838,838,1
+20250324,130000,146388029,835,835,835,835,0
+20250324,125900,146388029,835,836,836,835,200
+20250324,125800,146220921,836,837,837,836,97
+20250324,125700,146139775,838,838,838,838,0
+20250324,125600,146139775,838,838,838,838,0
+20250324,125500,146139775,838,838,838,838,0
+20250324,125400,146139775,838,838,838,838,0
+20250324,125300,146139775,838,838,838,838,0
+20250324,125200,146139775,838,838,838,838,0
+20250324,125100,146139775,838,838,838,838,0
+20250324,125000,146139775,838,838,838,838,0
+20250324,124900,146139775,838,838,838,838,20
+20250324,124800,146123015,838,838,838,838,0
+20250324,124700,146123015,838,838,838,838,0
+20250324,124600,146123015,838,838,838,838,0
+20250324,124500,146123015,838,838,838,838,0
+20250324,124400,146123015,838,838,838,838,0
+20250324,124300,146123015,838,838,838,838,0
+20250324,124200,146123015,838,838,838,838,0
+20250324,124100,146123015,838,838,838,838,1
+20250324,124000,146122177,836,837,837,836,2701
+20250324,123900,143861631,837,837,837,837,3000
+20250324,123800,141350631,837,837,837,837,0
+20250324,123700,141350631,837,837,837,837,0
+20250324,123600,141350631,837,837,837,837,3000
+20250324,123500,138839631,837,837,837,837,0
+20250324,123400,138839631,837,837,837,837,0
+20250324,123300,138839631,837,837,837,837,20
+20250324,123200,138822891,836,836,836,836,160
+20250324,123100,138689131,836,836,836,836,100
+20250324,123000,138605531,835,835,835,835,0
+20250324,122900,138605531,835,835,835,835,0
+20250324,122800,138605531,835,835,835,835,1
+20250324,122700,138604696,836,835,836,835,170
+20250324,122600,138462577,834,834,834,834,0
+20250324,122500,138462577,834,834,834,834,15
+20250324,122400,138450067,834,834,834,834,2387
+20250324,122300,136459309,832,835,835,832,3746
+20250324,122200,133337018,836,836,836,836,200
+20250324,122100,133169818,836,836,836,836,0
+20250324,122000,133169818,836,836,836,836,0
+20250324,121900,133169818,836,835,836,835,467
+20250324,121800,132779408,835,835,835,835,226
+20250324,121700,132590698,835,835,835,835,119
+20250324,121600,132491333,835,835,835,835,0
+20250324,121500,132491333,835,835,835,835,0
+20250324,121400,132491333,835,835,835,835,95
+20250324,121300,132412008,835,835,835,835,0
+20250324,121200,132412008,835,835,835,835,0
+20250324,121100,132412008,835,835,835,835,0
+20250324,121000,132412008,835,835,835,835,0
+20250324,120900,132412008,835,835,835,835,5
+20250324,120800,132407833,835,835,835,835,10
+20250324,120700,132399483,836,836,836,836,1
+20250324,120600,132398647,835,835,835,835,1
+20250324,120500,132397812,834,835,835,830,7401
+20250324,120400,126232390,835,836,836,834,6885
+20250324,120300,120485852,837,837,837,837,0
+20250324,120200,120485852,837,838,838,835,12393
+20250324,120100,110122274,840,840,840,840,0
+20250324,120000,110122274,840,840,840,840,35
+20250324,115900,110092874,842,842,842,842,0
+20250324,115800,110092874,842,842,842,842,0
+20250324,115700,110092874,842,842,842,842,0
+20250324,115600,110092874,842,842,842,842,0
+20250324,115500,110092874,842,842,842,842,1
+20250324,115400,110092032,842,842,842,842,53
+20250324,115300,110047406,842,842,842,842,46
+20250324,115200,110008674,842,840,842,840,194
+20250324,115100,109845332,840,840,842,840,55
+20250324,115000,109799060,842,841,842,840,616
+20250324,114900,109280768,841,840,841,840,495
+20250324,114800,108864593,839,839,839,839,2
+20250324,114700,108862915,839,839,839,839,9
+20250324,114600,108855364,839,839,839,839,5
+20250324,114500,108851169,839,839,839,839,1
+20250324,114400,108850330,837,839,839,837,1081
+20250324,114300,107945527,839,839,839,839,7
+20250324,114200,107939654,839,839,839,839,114
+20250324,114100,107844008,838,838,838,838,0
+20250324,114000,107844008,838,840,840,838,1275
+20250324,113900,106775338,840,840,840,840,0
+20250324,113800,106775338,840,840,840,840,0
+20250324,113700,106775338,840,840,840,840,10
+20250324,113600,106766938,840,840,840,840,10
+20250324,113500,106758538,841,841,841,841,0
+20250324,113400,106758538,841,841,841,841,0
+20250324,113300,106758538,841,841,841,841,1
+20250324,113200,106757697,842,841,842,839,404
+20250324,113100,106418434,841,841,841,841,9
+20250324,113000,106410865,841,840,841,840,1728
+20250324,112900,104958263,840,839,840,839,841
+20250324,112800,104251910,839,839,839,839,11
+20250324,112700,104242681,839,839,839,839,0
+20250324,112600,104242681,839,839,839,839,0
+20250324,112500,104242681,839,839,839,839,0
+20250324,112400,104242681,839,839,839,839,2
+20250324,112300,104241003,838,838,838,838,248
+20250324,112200,104033179,838,838,838,838,20
+20250324,112100,104016419,837,837,837,837,9
+20250324,112000,104008886,837,837,837,837,30
+20250324,111900,103983776,837,836,837,836,126
+20250324,111800,103878414,836,838,838,836,861
+20250324,111700,103158534,839,839,839,839,0
+20250324,111600,103158534,839,839,839,839,0
+20250324,111500,103158534,839,839,839,839,18
+20250324,111400,103143432,839,839,839,839,0
+20250324,111300,103143432,839,839,839,839,0
+20250324,111200,103143432,839,839,839,839,0
+20250324,111100,103143432,839,839,839,839,0
+20250324,111000,103143432,839,837,839,837,2392
+20250324,110900,101141326,836,836,836,836,1237
+20250324,110800,100107194,836,836,836,836,0
+20250324,110700,100107194,836,838,838,836,3252
+20250324,110600,97385466,839,839,839,839,100
+20250324,110500,97301566,839,839,839,839,1
+20250324,110400,97300727,839,839,839,839,0
+20250324,110300,97300727,839,839,839,839,0
+20250324,110200,97300727,839,839,839,839,2
+20250324,110100,97299049,839,839,839,839,0
+20250324,110000,97299049,839,839,839,839,0
+20250324,105900,97299049,839,838,839,838,101
+20250324,105800,97214410,838,838,838,838,0
+20250324,105700,97214410,838,840,840,838,3900
+20250324,105600,93944700,840,840,840,840,1
+20250324,105500,93943860,841,841,841,841,0
+20250324,105400,93943860,841,841,841,841,0
+20250324,105300,93943860,841,841,841,841,0
+20250324,105200,93943860,841,841,841,841,139
+20250324,105100,93826961,841,841,841,841,200
+20250324,105000,93658761,842,842,842,842,0
+20250324,104900,93658761,842,842,842,842,0
+20250324,104800,93658761,842,841,842,841,150
+20250324,104700,93532610,840,840,840,840,1489
+20250324,104600,92281850,840,840,840,840,11
+20250324,104500,92272610,841,840,841,840,42
+20250324,104400,92237329,841,841,841,841,0
+20250324,104300,92237329,841,841,841,841,1
+20250324,104200,92236488,842,842,842,842,152
+20250324,104100,92108504,843,843,843,843,0
+20250324,104000,92108504,843,841,843,841,23
+20250324,103900,92089135,843,839,843,839,3762
+20250324,103800,88924936,839,839,839,839,401
+20250324,103700,88588497,838,838,838,838,30
+20250324,103600,88563357,839,839,839,839,8
+20250324,103500,88556645,839,839,839,839,225
+20250324,103400,88367870,840,840,840,840,0
+20250324,103300,88367870,840,840,840,837,9028
+20250324,103200,80809016,840,839,840,839,2440
+20250324,103100,78761855,839,839,839,839,0
+20250324,103000,78761855,839,840,840,839,3
+20250324,102900,78759336,840,840,840,840,3
+20250324,102800,78756816,840,839,841,839,1405
+20250324,102700,77575616,840,838,840,838,7812
+20250324,102600,71022237,838,837,838,837,163
+20250324,102500,70885746,838,838,838,838,10
+20250324,102400,70877366,838,837,838,837,1355
+20250324,102300,69743176,837,837,837,837,0
+20250324,102200,69743176,837,837,837,837,51
+20250324,102100,69700489,838,838,838,838,300
+20250324,102000,69449089,838,837,839,837,51
+20250324,101900,69406345,837,837,839,837,11
+20250324,101800,69397134,837,837,839,837,1493
+20250324,101700,68145499,836,835,836,835,630
+20250324,101600,67619323,834,834,834,834,0
+20250324,101500,67619323,834,834,834,834,101
+20250324,101400,67535089,835,835,835,835,1
+20250324,101300,67534254,835,837,837,834,2403
+20250324,101200,65530143,833,837,837,833,8510
+20250324,101100,58440769,837,837,839,837,1001
+20250324,101000,57600934,839,837,839,837,1002
+20250324,100900,56760260,837,837,839,837,3905
+20250324,100800,53486931,838,838,838,837,2170
+20250324,100700,51668513,837,836,837,836,214
+20250324,100600,51489405,835,835,835,834,213
+20250324,100500,51311740,834,834,834,834,0
+20250324,100400,51311740,834,834,834,834,0
+20250324,100300,51311740,834,834,834,834,0
+20250324,100200,51311740,834,834,834,834,200
+20250324,100100,51144940,834,834,834,834,1
+20250324,100000,51144106,833,833,833,833,0
+20250324,095900,51144106,833,834,834,833,15
+20250324,095800,51131606,834,834,834,834,1170
+20250324,095700,50155826,833,832,833,832,2133
+20250324,095600,48381037,832,832,832,832,0
+20250324,095500,48381037,832,832,832,832,11
+20250324,095400,48371885,826,833,833,826,8459
+20250324,095300,41356216,834,833,834,833,85
+20250324,095200,41285410,837,835,837,835,2
+20250324,095100,41283738,834,836,837,834,6
+20250324,095000,41278720,837,836,837,835,235
+20250324,094900,41082491,835,835,835,835,1
+20250324,094800,41081656,835,835,835,835,1
+20250324,094700,41080821,834,834,834,834,771
+20250324,094600,40437807,834,834,834,834,1
+20250324,094500,40436973,833,836,836,833,20
+20250324,094400,40420306,835,833,835,833,2014
+20250324,094300,38739456,833,834,834,832,962
+20250324,094200,37939053,834,834,834,834,1
+20250324,094100,37938219,834,836,836,833,106
+20250324,094000,37849824,836,839,839,835,174
+20250324,093900,37703888,839,835,839,835,1355
+20250324,093800,36567568,839,836,839,834,507
+20250324,093700,36142211,836,836,839,836,3
+20250324,093600,36139700,835,835,839,833,3238
+20250324,093500,33437030,838,835,838,835,1423
+20250324,093400,32244622,834,835,835,834,2
+20250324,093300,32242953,835,835,838,834,5718
+20250324,093200,27466857,838,837,838,837,417
+20250324,093100,27117412,838,835,838,835,31
+20250324,093000,27091481,835,834,835,834,361
+20250324,092900,26790106,833,833,833,833,50
+20250324,092800,26748456,832,833,833,832,4
+20250324,092700,26745125,832,832,832,832,1
+20250324,092600,26744293,833,832,833,832,10
+20250324,092500,26735964,832,834,835,832,302
+20250324,092400,26484674,833,833,833,833,96
+20250324,092300,26404706,833,833,833,832,104
+20250324,092200,26318077,832,829,832,829,1146
+20250324,092100,25364654,829,829,831,829,57
+20250324,092000,25317301,831,827,831,827,711
+20250324,091900,24729300,827,826,827,825,588
+20250324,091800,24244197,827,827,827,826,1895
+20250324,091700,22678653,828,831,831,828,4411
+20250324,091600,19020097,830,830,830,830,273
+20250324,091500,18793507,832,830,832,830,12
+20250324,091400,18783539,829,829,829,829,500
+20250324,091300,18369039,829,831,831,829,2842
+20250324,091200,16013018,832,831,832,829,319
+20250324,091100,15748492,828,828,828,828,0
+20250324,091000,15748492,828,829,829,828,30
+20250324,090900,15723631,829,831,832,829,2240
+20250324,090800,13861354,831,831,831,831,200
+20250324,090700,13695154,831,830,831,830,1424
+20250324,090600,12512730,831,833,833,831,574
+20250324,090500,12035707,832,835,835,832,2481
+20250324,090400,9965747,835,835,835,835,3148
+20250324,090300,7337167,837,836,839,835,1303
+20250324,090200,6248624,835,840,840,835,1109
+20250324,090100,5317084,840,840,840,840,0
+20250324,090000,5317084,840,840,840,834,6344

025750/min/candle-20250325.csv

@@ -0,0 +1,612 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191000,231088589,826,826,826,826,7062
+20250325,190900,231088589,826,826,826,826,0
+20250325,190800,231088589,826,826,826,826,0
+20250325,190700,231088589,826,826,826,826,0
+20250325,190600,231088589,826,826,826,826,0
+20250325,190500,231088589,826,826,826,826,0
+20250325,190400,231088589,826,826,826,826,0
+20250325,190300,231088589,826,826,826,826,0
+20250325,190200,231088589,826,826,826,826,0
+20250325,190100,231088589,826,826,826,826,0
+20250325,190000,231088589,826,826,826,826,0
+20250325,185900,231088589,826,826,826,826,0
+20250325,185800,231088589,826,826,826,826,0
+20250325,185700,231088589,826,826,826,826,0
+20250325,185600,231088589,826,826,826,826,0
+20250325,185500,231088589,826,826,826,826,0
+20250325,185400,231088589,826,826,826,826,0
+20250325,185300,231088589,826,826,826,826,0
+20250325,185200,231088589,826,826,826,826,0
+20250325,185100,231088589,826,826,826,826,0
+20250325,185000,231088589,826,826,826,826,0
+20250325,184900,231088589,826,826,826,826,0
+20250325,184800,231088589,826,826,826,826,0
+20250325,184700,231088589,826,826,826,826,0
+20250325,184600,231088589,826,826,826,826,0
+20250325,184500,231088589,826,826,826,826,0
+20250325,184400,231088589,826,826,826,826,0
+20250325,184300,231088589,826,826,826,826,0
+20250325,184200,231088589,826,826,826,826,0
+20250325,184100,231088589,826,826,826,826,0
+20250325,184000,231088589,826,826,826,826,7062
+20250325,183900,231088589,826,826,826,826,0
+20250325,183800,231088589,826,826,826,826,0
+20250325,183700,231088589,826,826,826,826,0
+20250325,183600,231088589,826,826,826,826,0
+20250325,183500,231088589,826,826,826,826,0
+20250325,183400,231088589,826,826,826,826,0
+20250325,183300,231088589,826,826,826,826,0
+20250325,183200,231088589,826,826,826,826,0
+20250325,183100,231088589,826,826,826,826,0
+20250325,183000,231088589,826,826,826,826,0
+20250325,182900,231088589,826,826,826,826,0
+20250325,182800,231088589,826,826,826,826,0
+20250325,182700,231088589,826,826,826,826,0
+20250325,182600,231088589,826,826,826,826,0
+20250325,182500,231088589,826,826,826,826,0
+20250325,182400,231088589,826,826,826,826,0
+20250325,182300,231088589,826,826,826,826,0
+20250325,182200,231088589,826,826,826,826,0
+20250325,182100,231088589,826,826,826,826,0
+20250325,182000,231088589,826,826,826,826,0
+20250325,181900,231088589,826,826,826,826,0
+20250325,181800,231088589,826,826,826,826,0
+20250325,181700,231088589,826,826,826,826,0
+20250325,181600,231088589,826,826,826,826,0
+20250325,181500,231088589,826,826,826,826,0
+20250325,181400,231088589,826,826,826,826,0
+20250325,181300,231088589,826,826,826,826,0
+20250325,181200,231088589,826,826,826,826,0
+20250325,181100,231088589,826,826,826,826,0
+20250325,181000,231088589,826,826,826,826,7062
+20250325,180900,231088589,826,826,826,826,0
+20250325,180800,231088589,826,826,826,826,0
+20250325,180700,231088589,826,826,826,826,0
+20250325,180600,231088589,826,826,826,826,0
+20250325,180500,231088589,826,826,826,826,0
+20250325,180400,231088589,826,826,826,826,0
+20250325,180300,231088589,826,826,826,826,0
+20250325,180200,231088589,826,826,826,826,0
+20250325,180100,231088589,826,826,826,826,0
+20250325,180000,231088589,826,826,826,826,0
+20250325,175900,231088589,826,826,826,826,0
+20250325,175800,231088589,826,826,826,826,0
+20250325,175700,231088589,826,826,826,826,0
+20250325,175600,231088589,826,826,826,826,0
+20250325,175500,231088589,826,826,826,826,0
+20250325,175400,231088589,826,826,826,826,0
+20250325,175300,231088589,826,826,826,826,0
+20250325,175200,231088589,826,826,826,826,0
+20250325,175100,231088589,826,826,826,826,0
+20250325,175000,231088589,826,826,826,826,0
+20250325,174900,231088589,826,826,826,826,0
+20250325,174800,231088589,826,826,826,826,0
+20250325,174700,231088589,826,826,826,826,0
+20250325,174600,231088589,826,826,826,826,0
+20250325,174500,231088589,826,826,826,826,0
+20250325,174400,231088589,826,826,826,826,0
+20250325,174300,231088589,826,826,826,826,0
+20250325,174200,231088589,826,826,826,826,0
+20250325,174100,231088589,826,826,826,826,0
+20250325,174000,231088589,826,826,826,826,7062
+20250325,173900,231088589,826,826,826,826,0
+20250325,173800,231088589,826,826,826,826,0
+20250325,173700,231088589,826,826,826,826,0
+20250325,173600,231088589,826,826,826,826,0
+20250325,173500,231088589,826,826,826,826,0
+20250325,173400,231088589,826,826,826,826,0
+20250325,173300,231088589,826,826,826,826,0
+20250325,173200,231088589,826,826,826,826,0
+20250325,173100,231088589,826,826,826,826,0
+20250325,173000,231088589,826,826,826,826,0
+20250325,172900,231088589,826,826,826,826,0
+20250325,172800,231088589,826,826,826,826,0
+20250325,172700,231088589,826,826,826,826,0
+20250325,172600,231088589,826,826,826,826,0
+20250325,172500,231088589,826,826,826,826,0
+20250325,172400,231088589,826,826,826,826,0
+20250325,172300,231088589,826,826,826,826,0
+20250325,172200,231088589,826,826,826,826,0
+20250325,172100,231088589,826,826,826,826,0
+20250325,172000,231088589,826,826,826,826,0
+20250325,171900,231088589,826,826,826,826,0
+20250325,171800,231088589,826,826,826,826,0
+20250325,171700,231088589,826,826,826,826,0
+20250325,171600,231088589,826,826,826,826,0
+20250325,171500,231088589,826,826,826,826,0
+20250325,171400,231088589,826,826,826,826,0
+20250325,171300,231088589,826,826,826,826,0
+20250325,171200,231088589,826,826,826,826,0
+20250325,171100,231088589,826,826,826,826,0
+20250325,171000,231088589,826,826,826,826,7062
+20250325,170900,231088589,826,826,826,826,0
+20250325,170800,231088589,826,826,826,826,0
+20250325,170700,231088589,826,826,826,826,0
+20250325,170600,231088589,826,826,826,826,0
+20250325,170500,231088589,826,826,826,826,0
+20250325,170400,231088589,826,826,826,826,0
+20250325,170300,231088589,826,826,826,826,0
+20250325,170200,231088589,826,826,826,826,0
+20250325,170100,231088589,826,826,826,826,0
+20250325,170000,231088589,826,826,826,826,0
+20250325,165900,231088589,826,826,826,826,0
+20250325,165800,231088589,826,826,826,826,0
+20250325,165700,231088589,826,826,826,826,0
+20250325,165600,231088589,826,826,826,826,0
+20250325,165500,231088589,826,826,826,826,0
+20250325,165400,231088589,826,826,826,826,0
+20250325,165300,231088589,826,826,826,826,0
+20250325,165200,231088589,826,826,826,826,0
+20250325,165100,231088589,826,826,826,826,0
+20250325,165000,231088589,826,826,826,826,0
+20250325,164900,231088589,826,826,826,826,0
+20250325,164800,231088589,826,826,826,826,0
+20250325,164700,231088589,826,826,826,826,0
+20250325,164600,231088589,826,826,826,826,0
+20250325,164500,231088589,826,826,826,826,0
+20250325,164400,231088589,826,826,826,826,0
+20250325,164300,231088589,826,826,826,826,0
+20250325,164200,231088589,826,826,826,826,0
+20250325,164100,231088589,826,826,826,826,0
+20250325,164000,231088589,826,826,826,826,7062
+20250325,163900,231088589,826,826,826,826,0
+20250325,163800,231088589,826,826,826,826,0
+20250325,163700,231088589,826,826,826,826,0
+20250325,163600,231088589,826,826,826,826,0
+20250325,163500,231088589,826,826,826,826,0
+20250325,163400,231088589,826,826,826,826,0
+20250325,163300,231088589,826,826,826,826,0
+20250325,163200,231088589,826,826,826,826,0
+20250325,163100,231088589,826,826,826,826,0
+20250325,163000,231088589,826,826,826,826,0
+20250325,162900,231088589,826,826,826,826,0
+20250325,162800,231088589,826,826,826,826,0
+20250325,162700,231088589,826,826,826,826,0
+20250325,162600,231088589,826,826,826,826,0
+20250325,162500,231088589,826,826,826,826,0
+20250325,162400,231088589,826,826,826,826,0
+20250325,162300,231088589,826,826,826,826,0
+20250325,162200,231088589,826,826,826,826,0
+20250325,162100,231088589,826,826,826,826,0
+20250325,162000,231088589,826,826,826,826,0
+20250325,161900,231088589,826,826,826,826,0
+20250325,161800,231088589,826,826,826,826,0
+20250325,161700,231088589,826,826,826,826,0
+20250325,161600,231088589,826,826,826,826,0
+20250325,161500,231088589,826,826,826,826,0
+20250325,161400,231088589,826,826,826,826,0
+20250325,161300,231088589,826,826,826,826,0
+20250325,161200,231088589,826,826,826,826,0
+20250325,161100,231088589,826,826,826,826,0
+20250325,161000,231088589,826,826,826,826,7062
+20250325,160900,231088589,826,826,826,826,0
+20250325,160800,231088589,826,826,826,826,0
+20250325,160700,231088589,826,826,826,826,0
+20250325,160600,231088589,826,826,826,826,0
+20250325,160500,231088589,826,826,826,826,0
+20250325,160400,231088589,826,826,826,826,0
+20250325,160300,231088589,826,826,826,826,0
+20250325,160200,231088589,826,826,826,826,0
+20250325,160100,231088589,826,826,826,826,0
+20250325,160000,231088589,826,826,826,826,0
+20250325,155900,231088589,826,826,826,826,0
+20250325,155800,231088589,826,826,826,826,0
+20250325,155700,231088589,826,826,826,826,0
+20250325,155600,231088589,826,826,826,826,0
+20250325,155500,231088589,826,826,826,826,0
+20250325,155400,231088589,826,826,826,826,0
+20250325,155300,231088589,826,826,826,826,0
+20250325,155200,231088589,826,826,826,826,0
+20250325,155100,231088589,826,826,826,826,0
+20250325,155000,231088589,826,826,826,826,0
+20250325,154900,231088589,826,826,826,826,0
+20250325,154800,231088589,826,826,826,826,0
+20250325,154700,231088589,826,826,826,826,0
+20250325,154600,231088589,826,826,826,826,0
+20250325,154500,231088589,826,826,826,826,0
+20250325,154400,231088589,826,826,826,826,0
+20250325,154300,231088589,826,826,826,826,0
+20250325,154200,231088589,826,826,826,826,0
+20250325,154100,231088589,826,826,826,826,0
+20250325,154000,231088589,826,826,826,826,7062
+20250325,153900,231088589,826,826,826,826,0
+20250325,153800,231088589,826,826,826,826,0
+20250325,153700,231088589,826,826,826,826,0
+20250325,153600,231088589,826,826,826,826,0
+20250325,153500,231088589,826,826,826,826,0
+20250325,153400,231088589,826,826,826,826,0
+20250325,153300,231088589,826,826,826,826,0
+20250325,153200,231088589,826,826,826,826,0
+20250325,153100,231088589,826,826,826,826,0
+20250325,153000,231088589,826,826,826,826,7062
+20250325,152900,225255377,828,828,828,828,0
+20250325,152800,225255377,828,828,828,828,0
+20250325,152700,225255377,828,828,828,828,0
+20250325,152600,225255377,828,828,828,828,0
+20250325,152500,225255377,828,828,828,828,0
+20250325,152400,225255377,828,828,828,828,0
+20250325,152300,225255377,828,828,828,828,0
+20250325,152200,225255377,828,828,828,828,0
+20250325,152100,225255377,828,828,828,828,0
+20250325,152000,225255377,828,828,828,828,0
+20250325,151900,225255377,828,828,828,828,0
+20250325,151800,225255377,828,828,828,828,2002
+20250325,151700,223597721,827,827,827,827,0
+20250325,151600,223597721,827,827,827,827,400
+20250325,151500,223266921,827,827,827,827,2000
+20250325,151400,221612921,827,827,827,827,0
+20250325,151300,221612921,827,827,827,827,0
+20250325,151200,221612921,827,827,827,827,4
+20250325,151100,221609613,828,828,828,828,0
+20250325,151000,221609613,828,828,828,828,1
+20250325,150900,221608785,826,826,826,826,1
+20250325,150800,221607959,826,826,827,826,103
+20250325,150700,221522880,826,828,828,826,45
+20250325,150600,221485705,827,830,830,827,9
+20250325,150500,221478246,829,829,829,829,2545
+20250325,150400,219368441,830,827,830,827,2456
+20250325,150300,217333246,826,825,826,825,3048
+20250325,150200,214815599,826,825,826,825,370
+20250325,150100,214510086,825,825,825,825,0
+20250325,150000,214510086,825,825,825,825,0
+20250325,145900,214510086,825,825,825,825,0
+20250325,145800,214510086,825,825,825,825,0
+20250325,145700,214510086,825,825,825,825,500
+20250325,145600,214097586,825,825,825,825,9
+20250325,145500,214090161,826,824,826,824,4
+20250325,145400,214086863,824,824,824,824,0
+20250325,145300,214086863,824,824,824,824,0
+20250325,145200,214086863,824,824,824,824,0
+20250325,145100,214086863,824,824,824,824,2547
+20250325,145000,211988135,824,825,825,824,986
+20250325,144900,211175571,825,825,825,825,10
+20250325,144800,211167321,825,825,825,825,0
+20250325,144700,211167321,825,825,825,825,0
+20250325,144600,211167321,825,825,825,825,0
+20250325,144500,211167321,825,825,825,825,0
+20250325,144400,211167321,825,825,825,825,0
+20250325,144300,211167321,825,825,825,825,0
+20250325,144200,211167321,825,825,825,825,0
+20250325,144100,211167321,825,825,825,825,35
+20250325,144000,211138446,826,826,826,826,0
+20250325,143900,211138446,826,826,826,826,1
+20250325,143800,211137620,825,824,825,824,1963
+20250325,143700,209518343,824,824,824,824,0
+20250325,143600,209518343,824,824,824,824,0
+20250325,143500,209518343,824,824,824,824,0
+20250325,143400,209518343,824,824,824,824,1
+20250325,143300,209517519,823,823,823,823,200
+20250325,143200,209352919,824,824,824,824,10
+20250325,143100,209344679,824,824,824,824,2000
+20250325,143000,207696679,824,824,824,824,5
+20250325,142900,207692559,822,822,822,822,0
+20250325,142800,207692559,822,822,822,822,2
+20250325,142700,207690915,822,823,823,822,6373
+20250325,142600,202452308,824,824,824,824,0
+20250325,142500,202452308,824,824,824,824,3
+20250325,142400,202449836,824,824,824,824,0
+20250325,142300,202449836,824,822,824,822,1804
+20250325,142200,200966940,822,822,822,822,0
+20250325,142100,200966940,822,823,823,822,2056
+20250325,142000,199276907,824,824,824,824,0
+20250325,141900,199276907,824,824,824,824,0
+20250325,141800,199276907,824,824,824,824,0
+20250325,141700,199276907,824,823,824,821,3603
+20250325,141600,196318087,823,823,824,823,194
+20250325,141500,196158424,824,824,824,824,0
+20250325,141400,196158424,824,824,825,824,37
+20250325,141300,196127902,825,825,825,825,0
+20250325,141200,196127902,825,825,825,825,0
+20250325,141100,196127902,825,826,826,825,85
+20250325,141000,196057693,826,822,826,822,984
+20250325,140900,195245885,822,822,822,822,704
+20250325,140800,194667197,822,822,822,822,60
+20250325,140700,194617877,822,822,822,822,881
+20250325,140600,193893695,822,822,822,822,5
+20250325,140500,193889585,822,821,822,821,942
+20250325,140400,193116202,821,821,821,821,0
+20250325,140300,193116202,821,822,822,821,5209
+20250325,140200,188839113,822,822,822,822,0
+20250325,140100,188839113,822,822,822,822,0
+20250325,140000,188839113,822,822,822,822,20
+20250325,135900,188822673,821,821,821,821,0
+20250325,135800,188822673,821,821,821,821,0
+20250325,135700,188822673,821,821,821,821,0
+20250325,135600,188822673,821,822,822,821,4260
+20250325,135500,185321598,823,823,823,823,0
+20250325,135400,185321598,823,823,823,823,0
+20250325,135300,185321598,823,823,823,823,2
+20250325,135200,185319952,823,823,823,823,10
+20250325,135100,185311722,822,822,822,822,0
+20250325,135000,185311722,822,822,822,822,0
+20250325,134900,185311722,822,822,822,822,3117
+20250325,134800,182749548,822,822,822,822,0
+20250325,134700,182749548,822,822,822,822,0
+20250325,134600,182749548,822,822,822,822,130
+20250325,134500,182642688,823,823,824,823,3163
+20250325,134400,180036380,823,823,823,823,0
+20250325,134300,180036380,823,823,823,823,5459
+20250325,134200,175543623,823,825,825,823,2
+20250325,134100,175541975,824,825,825,823,10320
+20250325,134000,167046757,824,824,824,824,1200
+20250325,133900,166057957,825,825,825,825,0
+20250325,133800,166057957,825,825,825,825,0
+20250325,133700,166057957,825,825,825,825,0
+20250325,133600,166057957,825,825,825,825,0
+20250325,133500,166057957,825,825,825,825,1
+20250325,133400,166057132,824,824,824,824,2311
+20250325,133300,164152868,825,825,825,825,1
+20250325,133200,164152043,826,824,826,824,37
+20250325,133100,164121553,824,824,824,824,0
+20250325,133000,164121553,824,824,824,824,0
+20250325,132900,164121553,824,824,824,824,400
+20250325,132800,163791953,824,824,824,824,30
+20250325,132700,163767233,824,824,824,824,0
+20250325,132600,163767233,824,824,824,824,0
+20250325,132500,163767233,824,824,824,824,0
+20250325,132400,163767233,824,824,824,824,0
+20250325,132300,163767233,824,824,824,824,51
+20250325,132200,163725209,825,825,825,825,0
+20250325,132100,163725209,825,825,825,825,27
+20250325,132000,163702934,825,825,825,825,0
+20250325,131900,163702934,825,825,825,825,0
+20250325,131800,163702934,825,825,825,825,0
+20250325,131700,163702934,825,824,825,824,1020
+20250325,131600,162862453,824,823,824,823,14
+20250325,131500,162850930,823,822,823,822,1326
+20250325,131400,161760957,822,822,822,822,1
+20250325,131300,161760135,823,823,823,823,0
+20250325,131200,161760135,823,823,823,823,1234
+20250325,131100,160744553,823,823,823,823,1
+20250325,131000,160743730,823,823,823,823,10
+20250325,130900,160735500,821,822,822,821,636
+20250325,130800,160212890,823,823,823,823,1072
+20250325,130700,159330634,824,825,825,824,367
+20250325,130600,159028224,824,824,824,824,6
+20250325,130500,159023280,824,824,825,824,3
+20250325,130400,159020807,825,825,825,825,501
+20250325,130300,158607482,825,825,825,825,1
+20250325,130200,158606657,822,822,822,822,0
+20250325,130100,158606657,822,822,822,822,0
+20250325,130000,158606657,822,822,822,822,0
+20250325,125900,158606657,822,822,822,822,0
+20250325,125800,158606657,822,822,822,822,0
+20250325,125700,158606657,822,822,822,822,0
+20250325,125600,158606657,822,822,822,822,0
+20250325,125500,158606657,822,826,826,822,607
+20250325,125400,158105279,826,821,826,821,5669
+20250325,125300,153450925,821,821,821,821,0
+20250325,125200,153450925,821,821,821,821,1000
+20250325,125100,152629925,821,821,821,821,284
+20250325,125000,152396761,823,826,826,822,11240
+20250325,124900,143150274,826,826,826,826,0
+20250325,124800,143150274,826,826,826,826,6
+20250325,124700,143145318,824,826,826,824,3000
+20250325,124600,140672643,827,827,827,827,8
+20250325,124500,140666027,827,827,827,827,24
+20250325,124400,140646179,827,827,827,827,0
+20250325,124300,140646179,827,827,827,827,0
+20250325,124200,140646179,827,827,827,827,0
+20250325,124100,140646179,827,827,827,827,1
+20250325,124000,140645352,825,827,827,825,2
+20250325,123900,140643700,827,827,827,827,0
+20250325,123800,140643700,827,826,827,825,404
+20250325,123700,140310391,827,827,827,827,1
+20250325,123600,140309564,826,826,826,826,656
+20250325,123500,139767708,827,827,827,827,2
+20250325,123400,139766054,827,827,827,827,0
+20250325,123300,139766054,827,827,827,827,0
+20250325,123200,139766054,827,827,827,827,154
+20250325,123100,139638696,827,828,828,827,1014
+20250325,123000,138799604,828,828,828,828,11
+20250325,122900,138790496,829,829,829,829,0
+20250325,122800,138790496,829,829,829,829,0
+20250325,122700,138790496,829,829,829,829,0
+20250325,122600,138790496,829,829,829,829,0
+20250325,122500,138790496,829,829,829,829,0
+20250325,122400,138790496,829,829,829,829,0
+20250325,122300,138790496,829,829,829,829,25
+20250325,122200,138769771,828,828,828,828,0
+20250325,122100,138769771,828,828,828,828,75
+20250325,122000,138707671,829,829,829,829,0
+20250325,121900,138707671,829,829,829,829,1
+20250325,121800,138706842,828,828,828,828,0
+20250325,121700,138706842,828,828,828,828,0
+20250325,121600,138706842,828,828,828,828,0
+20250325,121500,138706842,828,828,828,828,3
+20250325,121400,138704358,829,829,829,829,0
+20250325,121300,138704358,829,829,829,829,1
+20250325,121200,138703529,827,827,827,827,0
+20250325,121100,138703529,827,827,827,827,0
+20250325,121000,138703529,827,827,827,827,0
+20250325,120900,138703529,827,827,827,827,17
+20250325,120800,138689470,828,828,828,828,0
+20250325,120700,138689470,828,828,828,828,0
+20250325,120600,138689470,828,828,828,828,0
+20250325,120500,138689470,828,828,828,828,0
+20250325,120400,138689470,828,828,828,828,0
+20250325,120300,138689470,828,828,828,828,1
+20250325,120200,138688642,830,829,830,829,100
+20250325,120100,138605643,827,827,827,827,0
+20250325,120000,138605643,827,827,827,827,0
+20250325,115900,138605643,827,827,827,827,0
+20250325,115800,138605643,827,827,827,827,0
+20250325,115700,138605643,827,827,827,827,0
+20250325,115600,138605643,827,827,827,827,3
+20250325,115500,138603162,828,828,828,828,1
+20250325,115400,138602334,828,828,828,828,41
+20250325,115300,138568386,828,828,828,828,0
+20250325,115200,138568386,828,828,828,828,1
+20250325,115100,138567558,828,828,828,828,1
+20250325,115000,138566730,828,828,828,828,1
+20250325,114900,138565902,827,827,827,827,0
+20250325,114800,138565902,827,827,827,827,0
+20250325,114700,138565902,827,826,827,826,2
+20250325,114600,138564249,825,825,825,825,900
+20250325,114500,137821749,825,827,827,825,2387
+20250325,114400,135851551,827,827,827,827,0
+20250325,114300,135851551,827,827,827,827,3
+20250325,114200,135849070,827,827,827,827,0
+20250325,114100,135849070,827,827,827,827,835
+20250325,114000,135158525,828,829,829,828,7873
+20250325,113900,128632741,830,830,830,830,8
+20250325,113800,128626101,830,830,830,830,0
+20250325,113700,128626101,830,830,830,830,14
+20250325,113600,128614481,829,829,829,829,0
+20250325,113500,128614481,829,829,829,829,0
+20250325,113400,128614481,829,829,829,829,7
+20250325,113300,128608678,829,829,830,829,521
+20250325,113200,128176768,830,830,830,830,0
+20250325,113100,128176768,830,830,830,830,0
+20250325,113000,128176768,830,830,830,830,4405
+20250325,112900,124520618,831,831,831,831,0
+20250325,112800,124520618,831,831,831,831,1
+20250325,112700,124519787,832,832,832,832,1
+20250325,112600,124518955,831,831,831,831,0
+20250325,112500,124518955,831,831,831,831,0
+20250325,112400,124518955,831,831,831,830,3198
+20250325,112300,121864433,831,830,831,830,2002
+20250325,112200,120202771,831,831,831,831,4711
+20250325,112100,116287930,832,830,832,830,2177
+20250325,112000,114480766,831,832,832,831,2
+20250325,111900,114479103,833,833,833,833,0
+20250325,111800,114479103,833,832,833,830,3001
+20250325,111700,111987697,833,834,834,833,2
+20250325,111600,111986030,832,833,833,832,24
+20250325,111500,111966039,833,833,833,833,1
+20250325,111400,111965206,833,834,834,833,2
+20250325,111300,111963539,835,835,835,835,258
+20250325,111200,111748109,831,832,832,831,3314
+20250325,111100,108992163,832,833,833,832,1082
+20250325,111000,108091634,833,833,833,833,0
+20250325,110900,108091634,833,834,834,833,2962
+20250325,110800,105624278,835,835,835,835,2
+20250325,110700,105622608,835,835,835,835,0
+20250325,110600,105622608,835,835,835,835,2
+20250325,110500,105620938,834,835,835,834,101
+20250325,110400,105536703,836,836,836,836,0
+20250325,110300,105536703,836,836,836,836,1
+20250325,110200,105535867,837,837,837,837,6
+20250325,110100,105530845,837,837,837,837,1
+20250325,110000,105530008,834,837,837,834,5773
+20250325,105900,100705413,838,838,838,838,1
+20250325,105800,100704575,837,838,838,837,174
+20250325,105700,100558936,837,838,838,837,4421
+20250325,105600,96858558,837,837,837,837,0
+20250325,105500,96858558,837,837,837,837,60
+20250325,105400,96808338,838,838,838,838,0
+20250325,105300,96808338,838,838,838,838,0
+20250325,105200,96808338,838,838,838,838,0
+20250325,105100,96808338,838,838,838,838,0
+20250325,105000,96808338,838,838,838,838,0
+20250325,104900,96808338,838,838,838,838,0
+20250325,104800,96808338,838,838,838,838,1
+20250325,104700,96807500,837,837,837,837,0
+20250325,104600,96807500,837,837,837,837,0
+20250325,104500,96807500,837,837,837,837,1
+20250325,104400,96806663,837,837,837,837,220
+20250325,104300,96622523,838,838,838,838,0
+20250325,104200,96622523,838,838,838,838,20
+20250325,104100,96605763,839,839,839,839,0
+20250325,104000,96605763,839,839,839,839,0
+20250325,103900,96605763,839,837,839,837,145
+20250325,103800,96484391,836,836,836,836,0
+20250325,103700,96484391,836,838,838,836,3331
+20250325,103600,93696282,838,839,839,838,181
+20250325,103500,93544600,840,840,840,840,0
+20250325,103400,93544600,840,840,840,840,0
+20250325,103300,93544600,840,840,840,840,7
+20250325,103200,93538720,840,840,840,840,0
+20250325,103100,93538720,840,840,840,840,0
+20250325,103000,93538720,840,840,840,840,1573
+20250325,102900,92217400,841,841,841,841,0
+20250325,102800,92217400,841,840,841,840,1629
+20250325,102700,90849039,840,840,840,840,0
+20250325,102600,90849039,840,840,840,840,0
+20250325,102500,90849039,840,839,840,839,11001
+20250325,102400,81608504,839,838,839,838,500
+20250325,102300,81189503,838,838,838,838,1
+20250325,102200,81188665,836,836,836,836,160
+20250325,102100,81054905,836,836,836,836,0
+20250325,102000,81054905,836,837,837,836,178
+20250325,101900,80906096,838,838,838,838,0
+20250325,101800,80906096,838,838,838,838,0
+20250325,101700,80906096,838,838,838,838,1
+20250325,101600,80905258,839,839,839,839,0
+20250325,101500,80905258,839,839,839,839,1
+20250325,101400,80904419,836,836,836,836,500
+20250325,101300,80486419,836,836,836,836,110
+20250325,101200,80394459,838,839,839,837,11443
+20250325,101100,70815397,840,840,840,840,2
+20250325,101000,70813717,839,839,839,839,0
+20250325,100900,70813717,839,838,839,838,126
+20250325,100800,70708012,838,838,838,838,103
+20250325,100700,70621698,837,837,837,837,400
+20250325,100600,70286898,837,837,837,837,100
+20250325,100500,70203198,838,835,838,835,1158
+20250325,100400,69233849,837,835,837,835,2
+20250325,100300,69232177,837,835,837,835,2
+20250325,100200,69230505,833,833,833,833,300
+20250325,100100,68980605,835,835,835,835,19
+20250325,100000,68964740,835,837,837,835,341
+20250325,095900,68679327,837,837,837,837,0
+20250325,095800,68679327,837,836,838,836,5672
+20250325,095700,63936118,833,835,835,833,300
+20250325,095600,63686215,836,836,836,836,0
+20250325,095500,63686215,836,836,836,836,0
+20250325,095400,63686215,836,836,836,836,0
+20250325,095300,63686215,836,836,836,836,0
+20250325,095200,63686215,836,836,836,836,1
+20250325,095100,63685379,835,835,835,835,0
+20250325,095000,63685379,835,835,835,835,0
+20250325,094900,63685379,835,835,835,835,359
+20250325,094800,63385614,835,835,836,835,2642
+20250325,094700,61179543,834,834,834,834,100
+20250325,094600,61096143,835,835,835,835,0
+20250325,094500,61096143,835,835,835,835,0
+20250325,094400,61096143,835,835,835,835,10
+20250325,094300,61087793,836,836,836,836,7
+20250325,094200,61081941,836,836,836,836,1
+20250325,094100,61081105,835,835,835,835,1
+20250325,094000,61080270,836,836,836,836,0
+20250325,093900,61080270,836,836,836,836,0
+20250325,093800,61080270,836,836,836,836,3
+20250325,093700,61077762,836,835,836,835,79
+20250325,093600,61011795,835,835,835,833,90
+20250325,093500,60936813,835,833,835,833,4808
+20250325,093400,56931703,833,833,833,833,11
+20250325,093300,56922540,832,832,832,832,261
+20250325,093200,56705388,833,831,833,831,364
+20250325,093100,56402886,831,831,831,831,0
+20250325,093000,56402886,831,832,832,831,5000
+20250325,092900,52244008,833,836,836,833,3738
+20250325,092800,49130217,837,838,838,835,2473
+20250325,092700,47060353,837,843,843,837,4862
+20250325,092600,42973918,844,835,850,834,11338
+20250325,092500,33417552,836,835,836,835,239
+20250325,092400,33217986,835,834,835,833,2290
+20250325,092300,31308193,835,835,835,835,433
+20250325,092200,30946638,837,837,837,837,1617
+20250325,092100,29593209,837,837,837,837,103
+20250325,092000,29506998,836,833,836,833,258
+20250325,091900,29292081,837,834,837,834,1184
+20250325,091800,28303250,836,834,836,834,285
+20250325,091700,28065474,833,834,834,833,201
+20250325,091600,27898040,835,835,835,835,0
+20250325,091500,27898040,835,835,835,835,1300
+20250325,091400,26812540,835,834,835,834,541
+20250325,091300,26361345,833,833,833,833,100
+20250325,091200,26278045,833,834,834,833,160
+20250325,091100,26144705,834,834,834,834,0
+20250325,091000,26144705,834,835,835,834,1251
+20250325,090900,25101336,834,835,835,834,2
+20250325,090800,25099667,834,834,834,833,939
+20250325,090700,24316904,833,831,833,831,2277
+20250325,090600,22422163,832,832,832,832,1
+20250325,090500,22421331,831,830,831,830,3101
+20250325,090400,19844478,831,832,833,831,738
+20250325,090300,19231177,832,832,832,832,1
+20250325,090200,19230345,829,829,829,829,1390
+20250325,090100,18078035,830,831,832,830,2813
+20250325,090000,15743240,828,822,833,822,19107

025750/min/candle-20250326.csv

@@ -0,0 +1,612 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191000,879943574,850,850,850,850,20449
+20250326,190900,879943574,850,850,850,850,0
+20250326,190800,879943574,850,850,850,850,0
+20250326,190700,879943574,850,850,850,850,0
+20250326,190600,879943574,850,850,850,850,0
+20250326,190500,879943574,850,850,850,850,0
+20250326,190400,879943574,850,850,850,850,0
+20250326,190300,879943574,850,850,850,850,0
+20250326,190200,879943574,850,850,850,850,0
+20250326,190100,879943574,850,850,850,850,0
+20250326,190000,879943574,850,850,850,850,0
+20250326,185900,879943574,850,850,850,850,0
+20250326,185800,879943574,850,850,850,850,0
+20250326,185700,879943574,850,850,850,850,0
+20250326,185600,879943574,850,850,850,850,0
+20250326,185500,879943574,850,850,850,850,0
+20250326,185400,879943574,850,850,850,850,0
+20250326,185300,879943574,850,850,850,850,0
+20250326,185200,879943574,850,850,850,850,0
+20250326,185100,879943574,850,850,850,850,0
+20250326,185000,879943574,850,850,850,850,0
+20250326,184900,879943574,850,850,850,850,0
+20250326,184800,879943574,850,850,850,850,0
+20250326,184700,879943574,850,850,850,850,0
+20250326,184600,879943574,850,850,850,850,0
+20250326,184500,879943574,850,850,850,850,0
+20250326,184400,879943574,850,850,850,850,0
+20250326,184300,879943574,850,850,850,850,0
+20250326,184200,879943574,850,850,850,850,0
+20250326,184100,879943574,850,850,850,850,0
+20250326,184000,879943574,850,850,850,850,20449
+20250326,183900,879943574,850,850,850,850,0
+20250326,183800,879943574,850,850,850,850,0
+20250326,183700,879943574,850,850,850,850,0
+20250326,183600,879943574,850,850,850,850,0
+20250326,183500,879943574,850,850,850,850,0
+20250326,183400,879943574,850,850,850,850,0
+20250326,183300,879943574,850,850,850,850,0
+20250326,183200,879943574,850,850,850,850,0
+20250326,183100,879943574,850,850,850,850,0
+20250326,183000,879943574,850,850,850,850,0
+20250326,182900,879943574,850,850,850,850,0
+20250326,182800,879943574,850,850,850,850,0
+20250326,182700,879943574,850,850,850,850,0
+20250326,182600,879943574,850,850,850,850,0
+20250326,182500,879943574,850,850,850,850,0
+20250326,182400,879943574,850,850,850,850,0
+20250326,182300,879943574,850,850,850,850,0
+20250326,182200,879943574,850,850,850,850,0
+20250326,182100,879943574,850,850,850,850,0
+20250326,182000,879943574,850,850,850,850,0
+20250326,181900,879943574,850,850,850,850,0
+20250326,181800,879943574,850,850,850,850,0
+20250326,181700,879943574,850,850,850,850,0
+20250326,181600,879943574,850,850,850,850,0
+20250326,181500,879943574,850,850,850,850,0
+20250326,181400,879943574,850,850,850,850,0
+20250326,181300,879943574,850,850,850,850,0
+20250326,181200,879943574,850,850,850,850,0
+20250326,181100,879943574,850,850,850,850,0
+20250326,181000,879943574,850,850,850,850,20449
+20250326,180900,879943574,850,850,850,850,0
+20250326,180800,879943574,850,850,850,850,0
+20250326,180700,879943574,850,850,850,850,0
+20250326,180600,879943574,850,850,850,850,0
+20250326,180500,879943574,850,850,850,850,0
+20250326,180400,879943574,850,850,850,850,0
+20250326,180300,879943574,850,850,850,850,0
+20250326,180200,879943574,850,850,850,850,0
+20250326,180100,879943574,850,850,850,850,0
+20250326,180000,879943574,850,850,850,850,0
+20250326,175900,879943574,850,850,850,850,0
+20250326,175800,879943574,850,850,850,850,0
+20250326,175700,879943574,850,850,850,850,0
+20250326,175600,879943574,850,850,850,850,0
+20250326,175500,879943574,850,850,850,850,0
+20250326,175400,879943574,850,850,850,850,0
+20250326,175300,879943574,850,850,850,850,0
+20250326,175200,879943574,850,850,850,850,0
+20250326,175100,879943574,850,850,850,850,0
+20250326,175000,879943574,850,850,850,850,0
+20250326,174900,879943574,850,850,850,850,0
+20250326,174800,879943574,850,850,850,850,0
+20250326,174700,879943574,850,850,850,850,0
+20250326,174600,879943574,850,850,850,850,0
+20250326,174500,879943574,850,850,850,850,0
+20250326,174400,879943574,850,850,850,850,0
+20250326,174300,879943574,850,850,850,850,0
+20250326,174200,879943574,850,850,850,850,0
+20250326,174100,879943574,850,850,850,850,0
+20250326,174000,879943574,850,850,850,850,20449
+20250326,173900,879943574,850,850,850,850,0
+20250326,173800,879943574,850,850,850,850,0
+20250326,173700,879943574,850,850,850,850,0
+20250326,173600,879943574,850,850,850,850,0
+20250326,173500,879943574,850,850,850,850,0
+20250326,173400,879943574,850,850,850,850,0
+20250326,173300,879943574,850,850,850,850,0
+20250326,173200,879943574,850,850,850,850,0
+20250326,173100,879943574,850,850,850,850,0
+20250326,173000,879943574,850,850,850,850,0
+20250326,172900,879943574,850,850,850,850,0
+20250326,172800,879943574,850,850,850,850,0
+20250326,172700,879943574,850,850,850,850,0
+20250326,172600,879943574,850,850,850,850,0
+20250326,172500,879943574,850,850,850,850,0
+20250326,172400,879943574,850,850,850,850,0
+20250326,172300,879943574,850,850,850,850,0
+20250326,172200,879943574,850,850,850,850,0
+20250326,172100,879943574,850,850,850,850,0
+20250326,172000,879943574,850,850,850,850,0
+20250326,171900,879943574,850,850,850,850,0
+20250326,171800,879943574,850,850,850,850,0
+20250326,171700,879943574,850,850,850,850,0
+20250326,171600,879943574,850,850,850,850,0
+20250326,171500,879943574,850,850,850,850,0
+20250326,171400,879943574,850,850,850,850,0
+20250326,171300,879943574,850,850,850,850,0
+20250326,171200,879943574,850,850,850,850,0
+20250326,171100,879943574,850,850,850,850,0
+20250326,171000,879943574,850,850,850,850,20449
+20250326,170900,879943574,850,850,850,850,0
+20250326,170800,879943574,850,850,850,850,0
+20250326,170700,879943574,850,850,850,850,0
+20250326,170600,879943574,850,850,850,850,0
+20250326,170500,879943574,850,850,850,850,0
+20250326,170400,879943574,850,850,850,850,0
+20250326,170300,879943574,850,850,850,850,0
+20250326,170200,879943574,850,850,850,850,0
+20250326,170100,879943574,850,850,850,850,0
+20250326,170000,879943574,850,850,850,850,0
+20250326,165900,879943574,850,850,850,850,0
+20250326,165800,879943574,850,850,850,850,0
+20250326,165700,879943574,850,850,850,850,0
+20250326,165600,879943574,850,850,850,850,0
+20250326,165500,879943574,850,850,850,850,0
+20250326,165400,879943574,850,850,850,850,0
+20250326,165300,879943574,850,850,850,850,0
+20250326,165200,879943574,850,850,850,850,0
+20250326,165100,879943574,850,850,850,850,0
+20250326,165000,879943574,850,850,850,850,0
+20250326,164900,879943574,850,850,850,850,0
+20250326,164800,879943574,850,850,850,850,0
+20250326,164700,879943574,850,850,850,850,0
+20250326,164600,879943574,850,850,850,850,0
+20250326,164500,879943574,850,850,850,850,0
+20250326,164400,879943574,850,850,850,850,0
+20250326,164300,879943574,850,850,850,850,0
+20250326,164200,879943574,850,850,850,850,0
+20250326,164100,879943574,850,850,850,850,0
+20250326,164000,879943574,850,850,850,850,20449
+20250326,163900,879943574,850,850,850,850,0
+20250326,163800,879943574,850,850,850,850,0
+20250326,163700,879943574,850,850,850,850,0
+20250326,163600,879943574,850,850,850,850,0
+20250326,163500,879943574,850,850,850,850,0
+20250326,163400,879943574,850,850,850,850,0
+20250326,163300,879943574,850,850,850,850,0
+20250326,163200,879943574,850,850,850,850,0
+20250326,163100,879943574,850,850,850,850,0
+20250326,163000,879943574,850,850,850,850,0
+20250326,162900,879943574,850,850,850,850,0
+20250326,162800,879943574,850,850,850,850,0
+20250326,162700,879943574,850,850,850,850,0
+20250326,162600,879943574,850,850,850,850,0
+20250326,162500,879943574,850,850,850,850,0
+20250326,162400,879943574,850,850,850,850,0
+20250326,162300,879943574,850,850,850,850,0
+20250326,162200,879943574,850,850,850,850,0
+20250326,162100,879943574,850,850,850,850,0
+20250326,162000,879943574,850,850,850,850,0
+20250326,161900,879943574,850,850,850,850,0
+20250326,161800,879943574,850,850,850,850,0
+20250326,161700,879943574,850,850,850,850,0
+20250326,161600,879943574,850,850,850,850,0
+20250326,161500,879943574,850,850,850,850,0
+20250326,161400,879943574,850,850,850,850,0
+20250326,161300,879943574,850,850,850,850,0
+20250326,161200,879943574,850,850,850,850,0
+20250326,161100,879943574,850,850,850,850,0
+20250326,161000,879943574,850,850,850,850,20449
+20250326,160900,879943574,850,850,850,850,0
+20250326,160800,879943574,850,850,850,850,0
+20250326,160700,879943574,850,850,850,850,0
+20250326,160600,879943574,850,850,850,850,0
+20250326,160500,879943574,850,850,850,850,0
+20250326,160400,879943574,850,850,850,850,0
+20250326,160300,879943574,850,850,850,850,0
+20250326,160200,879943574,850,850,850,850,0
+20250326,160100,879943574,850,850,850,850,0
+20250326,160000,879943574,850,850,850,850,0
+20250326,155900,879943574,850,850,850,850,0
+20250326,155800,879943574,850,850,850,850,0
+20250326,155700,879943574,850,850,850,850,0
+20250326,155600,879943574,850,850,850,850,0
+20250326,155500,879943574,850,850,850,850,0
+20250326,155400,879943574,850,850,850,850,0
+20250326,155300,879943574,850,850,850,850,0
+20250326,155200,879943574,850,850,850,850,0
+20250326,155100,879943574,850,850,850,850,0
+20250326,155000,879943574,850,850,850,850,0
+20250326,154900,879943574,850,850,850,850,0
+20250326,154800,879943574,850,850,850,850,0
+20250326,154700,879943574,850,850,850,850,0
+20250326,154600,879943574,850,850,850,850,0
+20250326,154500,879943574,850,850,850,850,0
+20250326,154400,879943574,850,850,850,850,0
+20250326,154300,879943574,850,850,850,850,0
+20250326,154200,879943574,850,850,850,850,0
+20250326,154100,879943574,850,850,850,850,0
+20250326,154000,879943574,850,850,850,850,20449
+20250326,153900,879943574,850,850,850,850,0
+20250326,153800,879943574,850,850,850,850,0
+20250326,153700,879943574,850,850,850,850,0
+20250326,153600,879943574,850,850,850,850,0
+20250326,153500,879943574,850,850,850,850,0
+20250326,153400,879943574,850,850,850,850,0
+20250326,153300,879943574,850,850,850,850,0
+20250326,153200,879943574,850,850,850,850,0
+20250326,153100,879943574,850,850,850,850,0
+20250326,153000,879943574,850,850,850,850,20449
+20250326,152900,862561924,864,864,864,864,0
+20250326,152800,862561924,864,864,864,864,0
+20250326,152700,862561924,864,864,864,864,0
+20250326,152600,862561924,864,864,864,864,0
+20250326,152500,862561924,864,864,864,864,0
+20250326,152400,862561924,864,864,864,864,0
+20250326,152300,862561924,864,864,864,864,0
+20250326,152200,862561924,864,864,864,864,0
+20250326,152100,862561924,864,864,864,864,0
+20250326,152000,862561924,864,864,864,864,0
+20250326,151900,862561924,864,864,864,860,9629
+20250326,151800,854246146,859,858,864,858,3110
+20250326,151700,851570660,851,854,854,851,3288
+20250326,151600,848767429,853,860,860,851,8425
+20250326,151500,841582730,859,860,860,859,3185
+20250326,151400,838845445,862,862,862,861,2006
+20250326,151300,837117060,860,860,860,860,0
+20250326,151200,837117060,860,860,860,860,2000
+20250326,151100,835397060,861,863,863,861,8536
+20250326,151000,828034038,863,862,864,862,5864
+20250326,150900,822973436,863,860,863,860,2799
+20250326,150800,820565448,861,861,861,861,0
+20250326,150700,820565448,861,859,861,858,579
+20250326,150600,820068108,855,855,855,855,0
+20250326,150500,820068108,855,860,860,855,2926
+20250326,150400,817564248,854,855,855,854,4374
+20250326,150300,813825152,855,860,860,855,5311
+20250326,150200,809269567,860,861,862,860,15663
+20250326,150100,795794747,861,861,861,861,0
+20250326,150000,795794747,861,861,861,861,0
+20250326,145900,795794747,861,861,861,861,1201
+20250326,145800,794760686,861,860,861,860,2124
+20250326,145700,792933899,860,859,860,859,2017
+20250326,145600,791201185,859,859,859,859,0
+20250326,145500,791201185,859,861,861,859,3691
+20250326,145400,788029430,862,862,862,862,0
+20250326,145300,788029430,862,862,862,862,0
+20250326,145200,788029430,862,861,862,861,2888
+20250326,145100,785542850,861,861,861,861,0
+20250326,145000,785542850,861,861,861,861,3029
+20250326,144900,782934881,860,860,860,860,3000
+20250326,144800,780354881,861,859,861,859,2223
+20250326,144700,778443110,858,856,858,856,4726
+20250326,144600,774393597,856,853,856,853,1446
+20250326,144500,773159099,852,852,852,852,0
+20250326,144400,773159099,852,849,852,849,1107
+20250326,144300,772217423,850,844,850,844,2237
+20250326,144200,770323290,841,842,842,841,4381
+20250326,144100,766638624,841,841,845,841,36875
+20250326,144000,735534501,842,846,846,842,15701
+20250326,143900,722298596,846,846,846,845,14795
+20250326,143800,709795580,848,846,848,846,3908
+20250326,143700,706485475,847,847,847,847,1923
+20250326,143600,704856694,848,848,848,846,2284
+20250326,143500,702923788,849,849,849,849,1000
+20250326,143400,702074788,849,849,849,847,23
+20250326,143300,702055267,849,847,851,847,605
+20250326,143200,701542703,847,848,848,847,1800
+20250326,143100,700017888,849,848,849,848,87
+20250326,143000,699944030,848,848,849,848,3480
+20250326,142900,696992952,848,848,848,848,600
+20250326,142800,696484152,848,848,848,848,3479
+20250326,142700,693533960,848,851,851,847,6496
+20250326,142600,688022828,851,851,851,851,0
+20250326,142500,688022828,851,851,851,851,1
+20250326,142400,688021977,854,855,855,854,691
+20250326,142300,687431803,853,852,854,852,2067
+20250326,142200,685669642,852,851,852,851,4305
+20250326,142100,682005087,851,851,851,851,323
+20250326,142000,681730214,848,851,851,848,8
+20250326,141900,681723424,847,851,851,847,3465
+20250326,141800,678784848,851,849,851,849,5773
+20250326,141700,673876428,851,851,854,850,5734
+20250326,141600,668996732,853,855,855,851,7556
+20250326,141500,662550418,855,855,855,855,3200
+20250326,141400,659814418,855,853,857,853,3596
+20250326,141300,656740926,853,854,856,853,4029
+20250326,141200,653300460,848,855,855,848,7474
+20250326,141100,646940311,849,862,862,849,39812
+20250326,141000,612850798,865,868,868,862,12482
+20250326,140900,602066160,868,868,868,868,101
+20250326,140800,601978492,866,865,866,865,279
+20250326,140700,601736913,865,866,866,863,7323
+20250326,140600,595404591,868,868,868,868,100
+20250326,140500,595317791,868,866,868,866,532
+20250326,140400,594856342,866,868,868,866,985
+20250326,140300,594001364,868,868,868,868,1
+20250326,140200,594000496,866,866,866,866,1534
+20250326,140100,592672052,866,866,866,866,0
+20250326,140000,592672052,866,866,866,866,82
+20250326,135900,592601040,867,867,867,867,0
+20250326,135800,592601040,867,867,867,867,1405
+20250326,135700,591382905,867,867,867,867,1999
+20250326,135600,589649772,868,866,868,866,2
+20250326,135500,589648038,868,868,868,868,4
+20250326,135400,589644566,868,870,870,866,516
+20250326,135300,589197646,870,868,870,868,139
+20250326,135200,589076992,868,865,868,865,3855
+20250326,135100,585735418,865,866,867,865,2062
+20250326,135000,583949935,867,869,869,867,5516
+20250326,134900,579166281,871,871,871,871,0
+20250326,134800,579166281,871,871,871,869,1243
+20250326,134700,578085698,871,871,875,871,30529
+20250326,134600,551493815,871,871,871,870,5925
+20250326,134500,546338140,870,872,872,870,905
+20250326,134400,545550780,872,875,875,871,1016
+20250326,134300,544665003,873,873,873,873,1
+20250326,134200,544664130,872,874,874,872,1001
+20250326,134100,543789664,875,872,875,872,4059
+20250326,134000,540238167,872,875,875,872,5288
+20250326,133900,535623830,875,875,875,875,335
+20250326,133800,535330705,875,874,875,874,20
+20250326,133700,535313206,875,872,875,872,218
+20250326,133600,535122510,872,872,874,872,6112
+20250326,133500,529780668,874,872,874,872,104
+20250326,133400,529689860,874,871,874,871,52
+20250326,133300,529644482,871,871,875,871,9016
+20250326,133200,521764691,871,870,872,870,1191
+20250326,133100,520726351,869,870,870,869,102
+20250326,133000,520637631,870,870,870,870,33
+20250326,132900,520608921,869,870,870,869,31
+20250326,132800,520581952,869,869,869,869,0
+20250326,132700,520581952,869,869,869,869,0
+20250326,132600,520581952,869,869,869,868,7962
+20250326,132500,513663648,870,870,870,870,49
+20250326,132400,513621018,869,869,869,869,1328
+20250326,132300,512466986,869,870,870,869,1982
+20250326,132200,510743596,871,871,871,871,150
+20250326,132100,510612946,871,871,871,871,0
+20250326,132000,510612946,871,874,874,871,2850
+20250326,131900,508129201,874,874,874,874,464
+20250326,131800,507723665,875,872,875,872,3652
+20250326,131700,504538517,872,872,872,872,500
+20250326,131600,504102517,872,872,872,872,0
+20250326,131500,504102517,872,872,874,872,304
+20250326,131400,503836831,875,872,875,872,1021
+20250326,131300,502943480,871,872,875,871,168
+20250326,131200,502796886,871,871,871,871,1902
+20250326,131100,501140244,871,871,871,871,1075
+20250326,131000,500203919,871,873,873,871,2306
+20250326,130900,498195259,875,873,875,873,10005
+20250326,130800,489440888,875,872,875,871,382
+20250326,130700,489108121,871,872,872,871,1072
+20250326,130600,488174392,872,875,875,872,4384
+20250326,130500,484347164,876,875,876,874,2772
+20250326,130400,481923689,876,878,878,876,11564
+20250326,130300,471782557,877,877,877,877,344
+20250326,130200,471480869,879,877,879,876,4873
+20250326,130100,467200382,879,877,879,877,1290
+20250326,130000,466066881,879,878,879,878,832
+20250326,125900,465335555,879,876,879,876,4192
+20250326,125800,461658315,876,876,876,876,163
+20250326,125700,461515527,876,876,876,876,0
+20250326,125600,461515527,876,876,876,876,97
+20250326,125500,461430555,876,875,876,875,851
+20250326,125400,460685689,877,877,877,877,0
+20250326,125300,460685689,877,878,878,876,6019
+20250326,125200,455408138,878,877,879,877,3217
+20250326,125100,452583345,877,873,877,873,11047
+20250326,125000,442923741,873,872,873,872,1159
+20250326,124900,441911936,872,872,872,872,0
+20250326,124800,441911936,872,872,872,872,503
+20250326,124700,441473320,873,873,874,873,585
+20250326,124600,440962614,873,873,873,873,563
+20250326,124500,440471115,871,873,873,871,423
+20250326,124400,440102621,873,869,873,869,5547
+20250326,124300,435277523,870,870,871,870,2512
+20250326,124200,433092082,870,870,870,870,103
+20250326,124100,433002472,870,870,870,870,352
+20250326,124000,432696232,870,870,870,869,2834
+20250326,123900,430230655,871,871,871,871,301
+20250326,123800,429968484,870,870,870,870,1374
+20250326,123700,428773104,870,870,870,869,4485
+20250326,123600,424873154,870,870,870,870,12
+20250326,123500,424862714,870,870,870,870,2107
+20250326,123400,423029624,870,870,870,869,3438
+20250326,123300,420038568,871,871,871,871,435
+20250326,123200,419659683,871,870,871,870,2627
+20250326,123100,417373185,867,871,871,867,3683
+20250326,123000,414177643,872,874,874,870,3017
+20250326,122900,411547155,874,874,875,872,14521
+20250326,122800,398846636,874,869,874,869,24778
+20250326,122700,377262687,868,867,868,867,3759
+20250326,122600,374003618,866,865,866,865,1160
+20250326,122500,372999558,866,865,866,865,4717
+20250326,122400,368917834,864,864,864,864,50
+20250326,122300,368874634,865,864,865,864,235
+20250326,122200,368671593,864,863,864,863,56
+20250326,122100,368623259,862,863,863,862,41
+20250326,122000,368587914,862,864,864,862,51
+20250326,121900,368543949,864,864,864,864,0
+20250326,121800,368543949,864,862,864,862,156
+20250326,121700,368409167,864,864,864,864,2050
+20250326,121600,366637967,864,864,864,864,579
+20250326,121500,366137711,863,863,863,863,250
+20250326,121400,365921961,863,863,863,863,0
+20250326,121300,365921961,863,863,863,863,4
+20250326,121200,365918509,863,862,863,862,3
+20250326,121100,365915921,862,862,862,862,25
+20250326,121000,365894371,862,862,862,862,758
+20250326,120900,365240975,863,864,864,861,2583
+20250326,120800,363012435,864,864,864,864,0
+20250326,120700,363012435,864,864,864,864,116
+20250326,120600,362912211,864,864,864,864,204
+20250326,120500,362735955,864,864,864,864,1
+20250326,120400,362735091,864,864,864,864,1004
+20250326,120300,361867635,865,865,865,865,0
+20250326,120200,361867635,865,867,867,865,741
+20250326,120100,361226412,867,867,867,867,0
+20250326,120000,361226412,867,867,867,867,1
+20250326,115900,361225545,867,865,867,865,152
+20250326,115800,361093861,865,867,867,865,2001
+20250326,115700,359362934,868,868,869,868,751
+20250326,115600,358710339,869,869,869,869,0
+20250326,115500,358710339,869,867,869,867,3
+20250326,115400,358707735,865,865,865,865,0
+20250326,115300,358707735,865,867,869,862,6287
+20250326,115200,353253754,866,866,866,866,500
+20250326,115100,352820754,866,866,866,866,516
+20250326,115000,352373898,866,862,866,862,3005
+20250326,114900,349775917,863,863,863,863,150
+20250326,114800,349646467,863,863,863,863,413
+20250326,114700,349290048,863,862,863,862,4905
+20250326,114600,345057035,863,862,863,862,1300
+20250326,114500,343935136,862,860,862,860,4760
+20250326,114400,339833216,860,861,861,860,91
+20250326,114300,339754955,862,862,862,862,0
+20250326,114200,339754955,862,862,862,862,206
+20250326,114100,339577383,860,860,860,860,0
+20250326,114000,339577383,860,860,860,860,0
+20250326,113900,339577383,860,860,860,860,1
+20250326,113800,339576523,860,860,860,860,83
+20250326,113700,339505143,861,861,862,861,4000
+20250326,113600,336060353,861,861,861,861,1
+20250326,113500,336059492,862,862,862,862,0
+20250326,113400,336059492,862,862,862,862,10
+20250326,113300,336050872,862,862,862,862,235
+20250326,113200,335848302,860,860,860,860,1431
+20250326,113100,334617642,862,862,862,862,110
+20250326,113000,334522822,862,862,862,862,156
+20250326,112900,334388350,862,862,862,862,100
+20250326,112800,334302150,863,861,863,861,1626
+20250326,112700,332900840,861,861,861,861,232
+20250326,112600,332701088,860,860,860,859,531
+20250326,112500,332244842,859,859,859,859,31
+20250326,112400,332218213,858,858,858,858,0
+20250326,112300,332218213,858,859,859,858,41
+20250326,112200,332183019,859,859,859,859,153
+20250326,112100,332051592,859,857,859,857,149
+20250326,112000,331923603,858,859,859,858,8
+20250326,111900,331916732,859,859,859,859,67
+20250326,111800,331859179,860,859,860,857,2530
+20250326,111700,329686302,860,860,860,860,0
+20250326,111600,329686302,860,860,860,859,185
+20250326,111500,329527261,859,861,861,859,1946
+20250326,111400,327854688,863,864,864,863,58
+20250326,111300,327804626,865,865,865,865,350
+20250326,111200,327501876,865,863,865,863,356
+20250326,111100,327194246,867,867,867,867,2
+20250326,111000,327192512,863,866,866,863,1165
+20250326,110900,326184799,868,866,868,864,6365
+20250326,110800,320674404,866,865,866,865,84
+20250326,110700,320601743,865,863,865,863,88
+20250326,110600,320525699,863,864,864,862,2095
+20250326,110500,318719708,864,864,865,862,138
+20250326,110400,318600525,865,864,865,864,153
+20250326,110300,318468332,864,862,864,862,11
+20250326,110200,318458848,862,862,862,862,1
+20250326,110100,318457986,863,863,863,861,13537
+20250326,110000,306783357,863,863,863,863,0
+20250326,105900,306783357,863,867,867,863,746
+20250326,105800,306138222,867,867,867,867,1289
+20250326,105700,305020659,866,866,866,866,163
+20250326,105600,304879501,863,864,864,863,39
+20250326,105500,304845825,864,864,864,864,30
+20250326,105400,304819905,864,864,866,864,98
+20250326,105300,304735099,864,864,864,862,205
+20250326,105200,304557981,864,865,865,860,15169
+20250326,105100,291454735,865,866,867,864,208
+20250326,105000,291274801,867,865,867,864,1404
+20250326,104900,290061716,865,869,872,865,2346
+20250326,104800,288025406,867,866,873,864,3234
+20250326,104700,285209124,866,870,873,865,6526
+20250326,104600,279540323,872,858,872,858,35514
+20250326,104500,248924925,856,857,857,856,3050
+20250326,104400,246311125,856,857,858,856,2924
+20250326,104300,243804586,858,858,858,857,430
+20250326,104200,243435824,858,856,858,856,201
+20250326,104100,243263766,857,856,857,856,2104
+20250326,104000,241462548,858,857,861,857,3094
+20250326,103900,238805738,858,860,860,858,4376
+20250326,103800,235042958,860,859,860,859,1876
+20250326,103700,233431341,858,856,858,856,2426
+20250326,103600,231350345,855,859,862,852,10189
+20250326,103500,222637202,857,852,861,850,21463
+20250326,103400,204257403,851,851,851,851,0
+20250326,103300,204257403,851,850,851,850,1226
+20250326,103200,203215277,851,851,851,851,105
+20250326,103100,203125922,851,850,853,849,4043
+20250326,103000,199689480,851,851,851,851,10
+20250326,102900,199680970,850,851,852,850,3011
+20250326,102800,197120068,853,853,853,853,2
+20250326,102700,197118362,853,851,853,851,724
+20250326,102600,196502004,852,851,852,849,4348
+20250326,102500,192802178,851,852,852,851,8951
+20250326,102400,185177778,854,853,855,853,4000
+20250326,102300,181759889,853,855,855,853,5506
+20250326,102200,177063236,855,855,855,855,851
+20250326,102100,176335631,855,853,855,853,3803
+20250326,102000,173088409,852,851,852,851,1524
+20250326,101900,171791140,849,849,849,849,1
+20250326,101800,171790291,850,849,850,849,645
+20250326,101700,171242320,850,848,850,848,3775
+20250326,101600,168038351,848,848,848,848,148
+20250326,101500,167912847,848,845,848,845,281
+20250326,101400,167675281,845,843,846,843,3405
+20250326,101300,164800193,842,842,842,842,334
+20250326,101200,164518965,841,841,841,841,0
+20250326,101100,164518965,841,841,841,841,200
+20250326,101000,164350765,841,841,841,841,5005
+20250326,100900,160141560,841,842,842,841,418
+20250326,100800,159790018,841,840,841,840,3
+20250326,100700,159787496,842,842,842,842,0
+20250326,100600,159787496,842,840,842,840,915
+20250326,100500,159017216,842,842,842,842,330
+20250326,100400,158739356,842,841,842,841,41
+20250326,100300,158704874,838,840,840,838,83
+20250326,100200,158635156,839,839,842,837,151
+20250326,100100,158508466,841,838,841,838,1942
+20250326,100000,156878343,838,838,838,838,1
+20250326,095900,156877505,836,836,838,836,231
+20250326,095800,156684091,837,836,838,836,6018
+20250326,095700,151648147,836,834,836,834,2931
+20250326,095600,149200638,833,833,833,833,0
+20250326,095500,149200638,833,833,833,833,1
+20250326,095400,149199805,833,833,833,833,0
+20250326,095300,149199805,833,833,833,833,0
+20250326,095200,149199805,833,833,833,833,143
+20250326,095100,149080686,834,834,834,834,0
+20250326,095000,149080686,834,833,834,832,1162
+20250326,094900,148113524,833,834,834,833,203
+20250326,094800,147944240,835,835,835,835,1
+20250326,094700,147943405,834,834,834,834,1316
+20250326,094600,146845861,834,834,834,834,161
+20250326,094500,146711587,834,834,834,834,0
+20250326,094400,146711587,834,834,834,834,6
+20250326,094300,146706583,834,833,834,833,329
+20250326,094200,146432518,833,831,833,831,1018
+20250326,094100,145585051,833,831,833,831,244
+20250326,094000,145381839,832,832,832,832,0
+20250326,093900,145381839,832,832,832,832,709
+20250326,093800,144791951,833,833,833,833,240
+20250326,093700,144592031,833,833,833,832,1338
+20250326,093600,143478727,833,834,834,833,17
+20250326,093500,143464565,833,835,835,833,3964
+20250326,093400,140160539,835,835,835,835,107
+20250326,093300,140071194,835,835,835,835,51
+20250326,093200,140028609,835,835,835,835,1359
+20250326,093100,138893844,835,836,836,835,1100
+20250326,093000,137975185,836,836,836,836,141
+20250326,092900,137857309,836,834,836,834,6349
+20250326,092800,132554572,835,834,835,834,3200
+20250326,092700,129882574,834,833,834,833,3145
+20250326,092600,127259718,832,831,832,831,1061
+20250326,092500,126376989,831,831,832,830,10137
+20250326,092400,117954470,830,832,832,830,107
+20250326,092300,117865620,833,833,833,833,853
+20250326,092200,117155071,834,833,834,833,1830
+20250326,092100,115629998,833,833,833,832,12
+20250326,092000,115620003,830,830,830,830,1234
+20250326,091900,114595783,830,830,830,830,57
+20250326,091800,114548473,833,830,833,830,2328
+20250326,091700,112612459,830,830,830,829,3520
+20250326,091600,109690888,830,832,832,830,1512
+20250326,091500,108434932,834,835,836,834,1553
+20250326,091400,107138869,835,835,835,835,500
+20250326,091300,106721369,834,832,834,832,2031
+20250326,091200,105029558,832,832,832,830,4126
+20250326,091100,101599225,832,840,840,832,11609
+20250326,091000,91881957,841,839,843,835,5947
+20250326,090900,86901413,840,849,849,837,11784
+20250326,090800,76990836,849,851,851,849,62
+20250326,090700,76938128,851,854,855,851,5427
+20250326,090600,72304166,854,860,860,853,2538
+20250326,090500,70132176,861,854,875,852,33542
+20250326,090400,41251382,854,859,859,852,3749
+20250326,090300,38051543,859,852,860,852,11441
+20250326,090200,28249057,849,845,854,838,9309
+20250326,090100,20357572,845,845,848,843,5505
+20250326,090000,15698443,847,834,847,834,18768

025750/min/candle-20250327.csv

@@ -0,0 +1,612 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191000,1352174362,870,870,870,870,17624
+20250327,190900,1352174362,870,870,870,870,0
+20250327,190800,1352174362,870,870,870,870,0
+20250327,190700,1352174362,870,870,870,870,0
+20250327,190600,1352174362,870,870,870,870,0
+20250327,190500,1352174362,870,870,870,870,0
+20250327,190400,1352174362,870,870,870,870,0
+20250327,190300,1352174362,870,870,870,870,0
+20250327,190200,1352174362,870,870,870,870,0
+20250327,190100,1352174362,870,870,870,870,0
+20250327,190000,1352174362,870,870,870,870,0
+20250327,185900,1352174362,870,870,870,870,0
+20250327,185800,1352174362,870,870,870,870,0
+20250327,185700,1352174362,870,870,870,870,0
+20250327,185600,1352174362,870,870,870,870,0
+20250327,185500,1352174362,870,870,870,870,0
+20250327,185400,1352174362,870,870,870,870,0
+20250327,185300,1352174362,870,870,870,870,0
+20250327,185200,1352174362,870,870,870,870,0
+20250327,185100,1352174362,870,870,870,870,0
+20250327,185000,1352174362,870,870,870,870,0
+20250327,184900,1352174362,870,870,870,870,0
+20250327,184800,1352174362,870,870,870,870,0
+20250327,184700,1352174362,870,870,870,870,0
+20250327,184600,1352174362,870,870,870,870,0
+20250327,184500,1352174362,870,870,870,870,0
+20250327,184400,1352174362,870,870,870,870,0
+20250327,184300,1352174362,870,870,870,870,0
+20250327,184200,1352174362,870,870,870,870,0
+20250327,184100,1352174362,870,870,870,870,0
+20250327,184000,1352174362,870,870,870,870,17624
+20250327,183900,1352174362,870,870,870,870,0
+20250327,183800,1352174362,870,870,870,870,0
+20250327,183700,1352174362,870,870,870,870,0
+20250327,183600,1352174362,870,870,870,870,0
+20250327,183500,1352174362,870,870,870,870,0
+20250327,183400,1352174362,870,870,870,870,0
+20250327,183300,1352174362,870,870,870,870,0
+20250327,183200,1352174362,870,870,870,870,0
+20250327,183100,1352174362,870,870,870,870,0
+20250327,183000,1352174362,870,870,870,870,0
+20250327,182900,1352174362,870,870,870,870,0
+20250327,182800,1352174362,870,870,870,870,0
+20250327,182700,1352174362,870,870,870,870,0
+20250327,182600,1352174362,870,870,870,870,0
+20250327,182500,1352174362,870,870,870,870,0
+20250327,182400,1352174362,870,870,870,870,0
+20250327,182300,1352174362,870,870,870,870,0
+20250327,182200,1352174362,870,870,870,870,0
+20250327,182100,1352174362,870,870,870,870,0
+20250327,182000,1352174362,870,870,870,870,0
+20250327,181900,1352174362,870,870,870,870,0
+20250327,181800,1352174362,870,870,870,870,0
+20250327,181700,1352174362,870,870,870,870,0
+20250327,181600,1352174362,870,870,870,870,0
+20250327,181500,1352174362,870,870,870,870,0
+20250327,181400,1352174362,870,870,870,870,0
+20250327,181300,1352174362,870,870,870,870,0
+20250327,181200,1352174362,870,870,870,870,0
+20250327,181100,1352174362,870,870,870,870,0
+20250327,181000,1352174362,870,870,870,870,17624
+20250327,180900,1352174362,870,870,870,870,0
+20250327,180800,1352174362,870,870,870,870,0
+20250327,180700,1352174362,870,870,870,870,0
+20250327,180600,1352174362,870,870,870,870,0
+20250327,180500,1352174362,870,870,870,870,0
+20250327,180400,1352174362,870,870,870,870,0
+20250327,180300,1352174362,870,870,870,870,0
+20250327,180200,1352174362,870,870,870,870,0
+20250327,180100,1352174362,870,870,870,870,0
+20250327,180000,1352174362,870,870,870,870,0
+20250327,175900,1352174362,870,870,870,870,0
+20250327,175800,1352174362,870,870,870,870,0
+20250327,175700,1352174362,870,870,870,870,0
+20250327,175600,1352174362,870,870,870,870,0
+20250327,175500,1352174362,870,870,870,870,0
+20250327,175400,1352174362,870,870,870,870,0
+20250327,175300,1352174362,870,870,870,870,0
+20250327,175200,1352174362,870,870,870,870,0
+20250327,175100,1352174362,870,870,870,870,0
+20250327,175000,1352174362,870,870,870,870,0
+20250327,174900,1352174362,870,870,870,870,0
+20250327,174800,1352174362,870,870,870,870,0
+20250327,174700,1352174362,870,870,870,870,0
+20250327,174600,1352174362,870,870,870,870,0
+20250327,174500,1352174362,870,870,870,870,0
+20250327,174400,1352174362,870,870,870,870,0
+20250327,174300,1352174362,870,870,870,870,0
+20250327,174200,1352174362,870,870,870,870,0
+20250327,174100,1352174362,870,870,870,870,0
+20250327,174000,1352174362,870,870,870,870,17624
+20250327,173900,1352174362,870,870,870,870,0
+20250327,173800,1352174362,870,870,870,870,0
+20250327,173700,1352174362,870,870,870,870,0
+20250327,173600,1352174362,870,870,870,870,0
+20250327,173500,1352174362,870,870,870,870,0
+20250327,173400,1352174362,870,870,870,870,0
+20250327,173300,1352174362,870,870,870,870,0
+20250327,173200,1352174362,870,870,870,870,0
+20250327,173100,1352174362,870,870,870,870,0
+20250327,173000,1352174362,870,870,870,870,0
+20250327,172900,1352174362,870,870,870,870,0
+20250327,172800,1352174362,870,870,870,870,0
+20250327,172700,1352174362,870,870,870,870,0
+20250327,172600,1352174362,870,870,870,870,0
+20250327,172500,1352174362,870,870,870,870,0
+20250327,172400,1352174362,870,870,870,870,0
+20250327,172300,1352174362,870,870,870,870,0
+20250327,172200,1352174362,870,870,870,870,0
+20250327,172100,1352174362,870,870,870,870,0
+20250327,172000,1352174362,870,870,870,870,0
+20250327,171900,1352174362,870,870,870,870,0
+20250327,171800,1352174362,870,870,870,870,0
+20250327,171700,1352174362,870,870,870,870,0
+20250327,171600,1352174362,870,870,870,870,0
+20250327,171500,1352174362,870,870,870,870,0
+20250327,171400,1352174362,870,870,870,870,0
+20250327,171300,1352174362,870,870,870,870,0
+20250327,171200,1352174362,870,870,870,870,0
+20250327,171100,1352174362,870,870,870,870,0
+20250327,171000,1352174362,870,870,870,870,17624
+20250327,170900,1352174362,870,870,870,870,0
+20250327,170800,1352174362,870,870,870,870,0
+20250327,170700,1352174362,870,870,870,870,0
+20250327,170600,1352174362,870,870,870,870,0
+20250327,170500,1352174362,870,870,870,870,0
+20250327,170400,1352174362,870,870,870,870,0
+20250327,170300,1352174362,870,870,870,870,0
+20250327,170200,1352174362,870,870,870,870,0
+20250327,170100,1352174362,870,870,870,870,0
+20250327,170000,1352174362,870,870,870,870,0
+20250327,165900,1352174362,870,870,870,870,0
+20250327,165800,1352174362,870,870,870,870,0
+20250327,165700,1352174362,870,870,870,870,0
+20250327,165600,1352174362,870,870,870,870,0
+20250327,165500,1352174362,870,870,870,870,0
+20250327,165400,1352174362,870,870,870,870,0
+20250327,165300,1352174362,870,870,870,870,0
+20250327,165200,1352174362,870,870,870,870,0
+20250327,165100,1352174362,870,870,870,870,0
+20250327,165000,1352174362,870,870,870,870,0
+20250327,164900,1352174362,870,870,870,870,0
+20250327,164800,1352174362,870,870,870,870,0
+20250327,164700,1352174362,870,870,870,870,0
+20250327,164600,1352174362,870,870,870,870,0
+20250327,164500,1352174362,870,870,870,870,0
+20250327,164400,1352174362,870,870,870,870,0
+20250327,164300,1352174362,870,870,870,870,0
+20250327,164200,1352174362,870,870,870,870,0
+20250327,164100,1352174362,870,870,870,870,0
+20250327,164000,1352174362,870,870,870,870,17624
+20250327,163900,1352174362,870,870,870,870,0
+20250327,163800,1352174362,870,870,870,870,0
+20250327,163700,1352174362,870,870,870,870,0
+20250327,163600,1352174362,870,870,870,870,0
+20250327,163500,1352174362,870,870,870,870,0
+20250327,163400,1352174362,870,870,870,870,0
+20250327,163300,1352174362,870,870,870,870,0
+20250327,163200,1352174362,870,870,870,870,0
+20250327,163100,1352174362,870,870,870,870,0
+20250327,163000,1352174362,870,870,870,870,0
+20250327,162900,1352174362,870,870,870,870,0
+20250327,162800,1352174362,870,870,870,870,0
+20250327,162700,1352174362,870,870,870,870,0
+20250327,162600,1352174362,870,870,870,870,0
+20250327,162500,1352174362,870,870,870,870,0
+20250327,162400,1352174362,870,870,870,870,0
+20250327,162300,1352174362,870,870,870,870,0
+20250327,162200,1352174362,870,870,870,870,0
+20250327,162100,1352174362,870,870,870,870,0
+20250327,162000,1352174362,870,870,870,870,0
+20250327,161900,1352174362,870,870,870,870,0
+20250327,161800,1352174362,870,870,870,870,0
+20250327,161700,1352174362,870,870,870,870,0
+20250327,161600,1352174362,870,870,870,870,0
+20250327,161500,1352174362,870,870,870,870,0
+20250327,161400,1352174362,870,870,870,870,0
+20250327,161300,1352174362,870,870,870,870,0
+20250327,161200,1352174362,870,870,870,870,0
+20250327,161100,1352174362,870,870,870,870,0
+20250327,161000,1352174362,870,870,870,870,17624
+20250327,160900,1352174362,870,870,870,870,0
+20250327,160800,1352174362,870,870,870,870,0
+20250327,160700,1352174362,870,870,870,870,0
+20250327,160600,1352174362,870,870,870,870,0
+20250327,160500,1352174362,870,870,870,870,0
+20250327,160400,1352174362,870,870,870,870,0
+20250327,160300,1352174362,870,870,870,870,0
+20250327,160200,1352174362,870,870,870,870,0
+20250327,160100,1352174362,870,870,870,870,0
+20250327,160000,1352174362,870,870,870,870,0
+20250327,155900,1352174362,870,870,870,870,0
+20250327,155800,1352174362,870,870,870,870,0
+20250327,155700,1352174362,870,870,870,870,0
+20250327,155600,1352174362,870,870,870,870,0
+20250327,155500,1352174362,870,870,870,870,0
+20250327,155400,1352174362,870,870,870,870,0
+20250327,155300,1352174362,870,870,870,870,0
+20250327,155200,1352174362,870,870,870,870,0
+20250327,155100,1352174362,870,870,870,870,0
+20250327,155000,1352174362,870,870,870,870,0
+20250327,154900,1352174362,870,870,870,870,0
+20250327,154800,1352174362,870,870,870,870,0
+20250327,154700,1352174362,870,870,870,870,0
+20250327,154600,1352174362,870,870,870,870,0
+20250327,154500,1352174362,870,870,870,870,0
+20250327,154400,1352174362,870,870,870,870,0
+20250327,154300,1352174362,870,870,870,870,0
+20250327,154200,1352174362,870,870,870,870,0
+20250327,154100,1352174362,870,870,870,870,0
+20250327,154000,1352174362,870,870,870,870,17624
+20250327,153900,1352174362,870,870,870,870,0
+20250327,153800,1352174362,870,870,870,870,0
+20250327,153700,1352174362,870,870,870,870,0
+20250327,153600,1352174362,870,870,870,870,0
+20250327,153500,1352174362,870,870,870,870,0
+20250327,153400,1352174362,870,870,870,870,0
+20250327,153300,1352174362,870,870,870,870,0
+20250327,153200,1352174362,870,870,870,870,0
+20250327,153100,1352174362,870,870,870,870,0
+20250327,153000,1352174362,870,870,870,870,17624
+20250327,152900,1336841482,877,877,877,877,0
+20250327,152800,1336841482,877,877,877,877,0
+20250327,152700,1336841482,877,877,877,877,0
+20250327,152600,1336841482,877,877,877,877,0
+20250327,152500,1336841482,877,877,877,877,0
+20250327,152400,1336841482,877,877,877,877,0
+20250327,152300,1336841482,877,877,877,877,0
+20250327,152200,1336841482,877,877,877,877,0
+20250327,152100,1336841482,877,877,877,877,0
+20250327,152000,1336841482,877,877,877,877,0
+20250327,151900,1336841482,877,876,877,871,3850
+20250327,151800,1333478892,869,876,877,869,2779
+20250327,151700,1331051763,876,876,877,875,2493
+20250327,151600,1328867893,876,872,876,872,536
+20250327,151500,1328400089,876,877,877,870,7311
+20250327,151400,1322035793,877,875,877,874,2438
+20250327,151300,1319903898,877,877,877,875,4003
+20250327,151200,1316395186,879,883,883,877,10596
+20250327,151100,1307069659,883,885,887,883,5016
+20250327,151000,1302631431,886,887,887,885,757
+20250327,150900,1301961418,887,887,887,886,11708
+20250327,150800,1291584941,887,884,887,882,13820
+20250327,150700,1279357661,884,885,886,884,3701
+20250327,150600,1276083376,885,884,887,883,18639
+20250327,150500,1259576453,884,882,884,882,7816
+20250327,150400,1252678224,882,883,883,881,1747
+20250327,150300,1251138580,885,878,886,878,24009
+20250327,150200,1229930681,878,875,881,873,8652
+20250327,150100,1222340964,874,873,877,873,5078
+20250327,150000,1217892510,873,873,873,873,1
+20250327,145900,1217891637,875,872,876,872,685
+20250327,145800,1217291590,876,872,876,872,1235
+20250327,145700,1216213231,873,872,873,872,2
+20250327,145600,1216211486,873,871,873,871,232
+20250327,145500,1216009350,873,873,873,873,27
+20250327,145400,1215985779,873,873,873,873,5060
+20250327,145300,1211568399,871,871,871,871,365
+20250327,145200,1211250484,871,871,871,871,1
+20250327,145100,1211249613,871,872,872,870,101
+20250327,145000,1211161740,872,872,872,872,100
+20250327,144900,1211074540,872,872,872,872,438
+20250327,144800,1210692604,876,872,876,872,3324
+20250327,144700,1207788520,875,869,875,867,545
+20250327,144600,1207315615,870,869,870,869,601
+20250327,144500,1206793345,870,870,870,870,0
+20250327,144400,1206793345,870,870,870,870,5
+20250327,144300,1206788995,870,870,870,870,2775
+20250327,144200,1204374745,872,871,872,871,1565
+20250327,144100,1203010073,870,870,870,870,2325
+20250327,144000,1200987323,869,869,870,869,106
+20250327,143900,1200895160,870,868,870,868,1333
+20250327,143800,1199735825,868,865,868,864,1001
+20250327,143700,1198870947,870,865,870,865,907
+20250327,143600,1198083860,870,866,870,866,360
+20250327,143500,1197771384,866,866,866,866,154
+20250327,143400,1197638020,867,870,870,867,866
+20250327,143300,1196885373,870,870,870,870,953
+20250327,143200,1196056263,870,871,871,870,501
+20250327,143100,1195619893,873,870,875,869,1113
+20250327,143000,1194647613,869,868,869,868,2870
+20250327,142900,1192154198,867,867,867,867,2741
+20250327,142800,1189777751,867,867,867,867,0
+20250327,142700,1189777751,867,867,867,867,871
+20250327,142600,1189022594,865,865,865,865,4
+20250327,142500,1189019134,865,864,865,864,147
+20250327,142400,1188892124,862,865,865,862,15364
+20250327,142300,1175615183,866,866,866,865,2681
+20250327,142200,1173294018,865,865,865,865,370
+20250327,142100,1172973968,866,865,866,865,1478
+20250327,142000,1171694860,866,866,866,866,11
+20250327,141900,1171685334,866,866,866,866,6384
+20250327,141800,1166156790,868,866,868,866,185
+20250327,141700,1165996556,866,867,867,866,2
+20250327,141600,1165994823,868,868,868,868,6
+20250327,141500,1165989615,869,869,869,865,6409
+20250327,141400,1160424630,869,869,870,866,26501
+20250327,141300,1137468610,870,870,870,870,1
+20250327,141200,1137467740,869,869,869,869,1800
+20250327,141100,1135903540,870,868,870,868,4
+20250327,141000,1135900066,868,868,868,868,0
+20250327,140900,1135900066,868,870,870,868,301
+20250327,140800,1135638198,870,870,870,870,2961
+20250327,140700,1133062128,865,865,865,865,0
+20250327,140600,1133062128,865,870,870,865,5000
+20250327,140500,1128726493,871,871,871,871,1
+20250327,140400,1128725622,872,871,873,871,30
+20250327,140300,1128699480,872,870,876,870,5122
+20250327,140200,1124216588,870,868,870,868,599
+20250327,140100,1123696052,868,869,869,868,1409
+20250327,140000,1122473039,871,871,871,871,1
+20250327,135900,1122472168,870,870,870,870,1
+20250327,135800,1122471298,870,869,870,869,11
+20250327,135700,1122461736,876,869,876,868,1512
+20250327,135600,1121143496,869,869,869,868,610
+20250327,135500,1120613693,868,868,868,868,0
+20250327,135400,1120613693,868,868,868,868,100
+20250327,135300,1120526893,869,869,869,869,0
+20250327,135200,1120526893,869,869,869,867,5033
+20250327,135100,1116163274,866,867,867,866,4001
+20250327,135000,1112696734,868,868,868,868,1316
+20250327,134900,1111554446,868,869,869,868,758
+20250327,134800,1110896272,869,868,869,868,321
+20250327,134700,1110617523,869,868,869,868,2
+20250327,134600,1110615786,869,869,869,869,4323
+20250327,134500,1106859099,869,871,871,869,3323
+20250327,134400,1103971401,871,870,871,870,603
+20250327,134300,1103446785,871,870,871,870,1702
+20250327,134200,1101966044,869,870,870,869,253
+20250327,134100,1101746177,870,870,870,870,203
+20250327,134000,1101569567,870,870,870,870,0
+20250327,133900,1101569567,870,870,871,870,257
+20250327,133800,1101345976,870,869,871,869,1111
+20250327,133700,1100379570,870,870,870,869,189
+20250327,133600,1100215307,871,871,871,871,0
+20250327,133500,1100215307,871,870,871,870,101
+20250327,133400,1100127436,870,870,870,870,0
+20250327,133300,1100127436,870,869,870,869,120
+20250327,133200,1100023136,870,870,870,870,353
+20250327,133100,1099716026,870,868,870,868,4101
+20250327,133000,1096148683,869,869,869,869,22
+20250327,132900,1096129565,868,870,870,868,2140
+20250327,132800,1094271904,869,872,872,869,26923
+20250327,132700,1070844738,871,871,871,871,10
+20250327,132600,1070836028,871,873,873,871,236
+20250327,132500,1070630440,872,873,873,872,116
+20250327,132400,1070529274,873,874,874,873,6
+20250327,132300,1070524034,871,874,874,871,10029
+20250327,132200,1061777398,874,876,876,874,257
+20250327,132100,1061552671,876,876,876,875,203
+20250327,132000,1061374944,877,877,877,877,0
+20250327,131900,1061374944,877,875,877,875,3
+20250327,131800,1061372317,876,876,876,876,3841
+20250327,131700,1058007601,876,875,876,875,1130
+20250327,131600,1057017751,876,876,876,876,10
+20250327,131500,1057008991,877,877,878,877,4
+20250327,131400,1057005482,875,875,875,875,0
+20250327,131300,1057005482,875,875,875,875,1504
+20250327,131200,1055689482,875,876,877,875,2325
+20250327,131100,1053652141,877,877,877,877,1
+20250327,131000,1053651264,876,875,876,875,233
+20250327,130900,1053447169,874,874,874,874,10203
+20250327,130800,1044529747,873,873,873,873,0
+20250327,130700,1044529747,873,874,874,873,1053
+20250327,130600,1043610461,876,876,876,876,0
+20250327,130500,1043610461,876,876,876,876,1
+20250327,130400,1043609585,874,875,875,874,1000
+20250327,130300,1042735569,875,875,877,875,92
+20250327,130200,1042655067,877,877,877,877,10000
+20250327,130100,1033885067,877,877,877,873,10011
+20250327,130000,1025140587,877,877,877,877,0
+20250327,125900,1025140587,877,876,877,875,13162
+20250327,125800,1013612825,875,878,878,875,10493
+20250327,125700,1004414836,878,879,879,878,1203
+20250327,125600,1003358601,878,880,880,878,11875
+20250327,125500,992930367,881,882,882,881,3
+20250327,125400,992927723,881,882,882,880,1303
+20250327,125300,991781074,881,881,882,881,1906
+20250327,125200,990101887,882,882,882,882,101
+20250327,125100,990012805,881,881,881,881,443
+20250327,125000,989622522,883,881,883,881,149
+20250327,124900,989491250,882,882,882,882,0
+20250327,124800,989491250,882,882,882,882,0
+20250327,124700,989491250,882,881,883,881,22
+20250327,124600,989471865,880,880,880,880,31
+20250327,124500,989444585,880,880,882,880,121
+20250327,124400,989337919,882,882,882,882,7
+20250327,124300,989331745,880,881,881,880,1266
+20250327,124200,988216596,881,882,882,881,1535
+20250327,124100,986864062,882,882,882,882,0
+20250327,124000,986864062,882,882,882,882,0
+20250327,123900,986864062,882,882,882,882,301
+20250327,123800,986598580,881,881,881,881,0
+20250327,123700,986598580,881,883,884,881,1109
+20250327,123600,985619352,883,884,884,883,3509
+20250327,123500,982520904,885,885,885,885,1481
+20250327,123400,981210219,884,884,886,884,1311
+20250327,123300,980051290,884,884,884,884,1500
+20250327,123200,978725290,885,886,886,885,5002
+20250327,123100,974298519,885,886,886,884,4139
+20250327,123000,970635766,885,885,886,885,3
+20250327,122900,970633110,880,881,881,880,2000
+20250327,122800,968872426,887,882,887,882,11350
+20250327,122700,958832271,881,881,881,881,700
+20250327,122600,958215571,881,881,881,881,700
+20250327,122500,957598871,881,882,882,881,1659
+20250327,122400,956137023,882,882,882,882,231
+20250327,122300,955933281,882,882,882,882,4866
+20250327,122200,951641469,883,885,885,883,6100
+20250327,122100,946254611,885,886,886,885,4499
+20250327,122000,942270517,887,885,887,885,4589
+20250327,121900,938201493,885,883,885,883,1401
+20250327,121800,936962408,884,882,884,882,202
+20250327,121700,936783844,882,882,883,882,1140
+20250327,121600,935777864,883,884,885,882,2156
+20250327,121500,933875416,883,883,883,883,201
+20250327,121400,933697933,883,882,883,882,1000
+20250327,121300,932815435,881,881,881,881,144
+20250327,121200,932688571,881,881,881,881,50
+20250327,121100,932644521,881,881,881,881,255
+20250327,121000,932419866,881,881,881,880,373
+20250327,120900,932091381,880,881,881,880,141
+20250327,120800,931967300,881,881,882,880,9
+20250327,120700,931959370,880,879,882,879,123
+20250327,120600,931851248,880,880,880,880,0
+20250327,120500,931851248,880,880,880,880,695
+20250327,120400,931239648,881,881,881,881,101
+20250327,120300,931150667,881,881,881,881,1
+20250327,120200,931149786,882,881,882,880,1117
+20250327,120100,930166724,881,881,881,881,10
+20250327,120000,930157914,881,881,881,881,300
+20250327,115900,929893614,881,881,881,881,373
+20250327,115800,929565001,881,882,882,881,1043
+20250327,115700,928645076,883,883,883,883,760
+20250327,115600,927973996,883,883,886,883,2270
+20250327,115500,925965181,882,882,882,882,223
+20250327,115400,925768495,881,881,881,881,1
+20250327,115300,925767614,881,881,882,880,6541
+20250327,115200,920003981,882,882,883,882,3972
+20250327,115100,916500674,880,882,882,880,918
+20250327,115000,915692366,883,882,883,882,6412
+20250327,114900,910030682,883,883,883,883,0
+20250327,114800,910030682,883,883,883,883,740
+20250327,114700,909377262,883,882,883,881,3184
+20250327,114600,906568844,882,882,882,882,0
+20250327,114500,906568844,882,883,883,882,301
+20250327,114400,906303261,884,887,887,883,1737
+20250327,114300,904763945,887,879,888,879,22931
+20250327,114200,884460817,879,879,879,879,1
+20250327,114100,884459938,877,877,877,877,0
+20250327,114000,884459938,877,877,877,877,0
+20250327,113900,884459938,877,878,878,877,258
+20250327,113800,884233671,877,877,877,877,1
+20250327,113700,884232794,878,880,880,874,7149
+20250327,113600,877962374,881,883,883,881,1234
+20250327,113500,876874842,881,879,882,879,5457
+20250327,113400,872067263,880,876,880,876,10223
+20250327,113300,863071694,877,877,877,875,248
+20250327,113200,862854213,876,879,882,876,4141
+20250327,113100,859208178,880,875,882,875,16661
+20250327,113000,844570055,873,874,874,873,100
+20250327,112900,844482754,873,873,873,873,10
+20250327,112800,844474024,876,875,876,875,5000
+20250327,112700,840094200,873,873,873,873,5297
+20250327,112600,835469919,871,873,873,870,13307
+20250327,112500,823875959,873,875,875,872,3925
+20250327,112400,820452341,872,875,875,872,2406
+20250327,112300,818350819,877,875,877,875,639
+20250327,112200,817790447,876,877,878,876,9762
+20250327,112100,809220955,877,881,881,874,2840
+20250327,112000,806730110,881,878,882,875,21471
+20250327,111900,787915469,879,879,879,879,5000
+20250327,111800,783520469,879,879,879,879,1000
+20250327,111700,782641469,879,877,879,877,498
+20250327,111600,782204323,877,880,880,877,3673
+20250327,111500,778979724,878,878,878,878,500
+20250327,111400,778540724,883,881,883,877,2532
+20250327,111300,776311322,881,881,881,881,1500
+20250327,111200,774989822,881,881,881,880,14887
+20250327,111100,761874456,883,883,883,883,1944
+20250327,111000,760157904,883,881,883,881,171
+20250327,110900,760007033,883,884,884,882,8891
+20250327,110800,752156251,884,885,885,884,1002
+20250327,110700,751270481,884,884,884,884,243
+20250327,110600,751055669,884,884,884,884,845
+20250327,110500,750308689,884,883,886,883,8710
+20250327,110400,742600615,883,881,883,880,1473
+20250327,110300,741301489,880,880,883,880,4830
+20250327,110200,737039638,879,881,881,879,2459
+20250327,110100,734873365,881,880,882,880,380
+20250327,110000,734538487,879,881,881,879,4114
+20250327,105900,730914253,881,881,882,881,11
+20250327,105800,730904553,878,877,881,877,8303
+20250327,105700,723597865,880,876,880,876,5030
+20250327,105600,719171587,875,875,875,875,303
+20250327,105500,718906462,875,875,876,875,297
+20250327,105400,718646487,876,876,876,876,0
+20250327,105300,718646487,876,876,876,876,68
+20250327,105200,718586919,876,880,880,875,6517
+20250327,105100,712884236,880,881,881,876,91
+20250327,105000,712804445,881,877,881,874,8297
+20250327,104900,705540845,877,877,879,877,19
+20250327,104800,705524162,879,877,887,874,4687
+20250327,104700,701411112,877,873,877,871,4430
+20250327,104600,697548076,874,882,882,874,49368
+20250327,104500,654204112,882,883,883,882,10518
+20250327,104400,644916890,884,887,889,884,1333
+20250327,104300,643735333,886,885,889,885,8578
+20250327,104200,636132158,887,886,887,883,3239
+20250327,104100,633263231,885,887,889,885,2421
+20250327,104000,631115659,889,890,892,887,2474
+20250327,103900,628913963,891,888,892,886,10722
+20250327,103800,619375255,890,883,890,883,23558
+20250327,103700,598493465,882,881,882,881,4676
+20250327,103600,594370288,880,884,884,880,3574
+20250327,103500,591224498,884,884,886,883,1051
+20250327,103400,590293621,885,881,885,881,10904
+20250327,103300,580661860,881,884,884,881,7881
+20250327,103200,573710396,884,882,886,882,4976
+20250327,103100,569308318,884,890,890,881,10950
+20250327,103000,559627239,890,880,892,880,44670
+20250327,102900,519957290,880,879,880,879,1598
+20250327,102800,518552262,880,880,880,879,152
+20250327,102700,518418643,880,883,883,880,348
+20250327,102600,518112363,883,880,883,879,5864
+20250327,102500,512941120,880,875,885,875,41234
+20250327,102400,476610268,877,874,879,873,195
+20250327,102300,476439361,872,872,875,872,37760
+20250327,102200,443507787,872,872,872,872,0
+20250327,102100,443507787,872,871,872,871,1635
+20250327,102000,442083690,870,870,872,870,1351
+20250327,101900,440908316,870,870,870,870,0
+20250327,101800,440908316,870,870,872,870,1001
+20250327,101700,440035448,870,870,872,870,1175
+20250327,101600,439011834,872,872,872,870,1010
+20250327,101500,438133118,872,870,873,869,6779
+20250327,101400,432237123,869,874,874,869,8650
+20250327,101300,424714443,874,873,874,873,392
+20250327,101200,424372216,872,872,872,872,4
+20250327,101100,424368728,873,873,873,873,0
+20250327,101000,424368728,873,872,873,872,10138
+20250327,100900,415527852,872,870,872,870,1122
+20250327,100800,414550166,869,869,870,868,5152
+20250327,100700,410072858,869,873,875,869,15090
+20250327,100600,396919681,874,878,878,873,10438
+20250327,100500,387791743,875,875,875,875,3
+20250327,100400,387789118,876,880,880,876,2736
+20250327,100300,385391697,880,879,880,879,411
+20250327,100200,385030427,880,885,886,880,31550
+20250327,100100,357199489,885,885,885,885,10
+20250327,100000,357190639,886,886,886,886,1
+20250327,095900,357189753,884,887,887,884,8348
+20250327,095800,349803432,889,889,889,889,1330
+20250327,095700,348621062,890,887,890,887,174
+20250327,095600,348466719,887,886,887,885,1230
+20250327,095500,347377924,886,884,886,884,1395
+20250327,095400,346144547,884,885,885,884,407
+20250327,095300,345784752,885,886,890,885,15612
+20250327,095200,331942332,886,889,890,886,20016
+20250327,095100,314138154,887,891,892,887,7590
+20250327,095000,307391899,889,887,891,886,31602
+20250327,094900,279317966,887,882,887,882,14637
+20250327,094800,266374374,882,880,882,880,1117
+20250327,094700,265391390,882,882,883,881,14761
+20250327,094600,252372453,882,878,882,878,4884
+20250327,094500,248072134,878,878,878,878,1637
+20250327,094400,246634848,878,875,878,875,1123
+20250327,094300,245650060,877,877,877,875,1963
+20250327,094200,243929413,876,878,878,874,2075
+20250327,094100,242114944,878,877,878,876,1167
+20250327,094000,241092456,878,878,878,878,100
+20250327,093900,241004656,878,876,878,876,2216
+20250327,093800,239063438,875,877,878,875,7637
+20250327,093700,232375485,878,879,879,878,1915
+20250327,093600,230692907,877,879,879,877,123
+20250327,093500,230584848,879,874,879,874,3679
+20250327,093400,227358366,874,877,877,872,5397
+20250327,093300,222641022,876,882,882,876,16852
+20250327,093200,207871051,882,880,882,880,326
+20250327,093100,207583529,880,881,883,880,6021
+20250327,093000,202276035,881,881,882,879,9735
+20250327,092900,193716735,881,876,882,876,11944
+20250327,092800,183219635,876,876,876,876,1000
+20250327,092700,182343635,876,878,878,876,7262
+20250327,092600,175979949,876,874,876,874,3906
+20250327,092500,172565215,873,878,878,873,5352
+20250327,092400,167883826,879,879,879,877,1712
+20250327,092300,166378981,877,874,877,874,1445
+20250327,092200,165111749,880,880,880,872,4623
+20250327,092100,161062399,880,881,882,877,4150
+20250327,092000,157416792,881,876,881,876,9637
+20250327,091900,148969206,876,871,881,871,16613
+20250327,091800,134406338,871,867,871,865,13846
+20250327,091700,122350577,872,871,874,871,10083
+20250327,091600,113553960,872,863,873,861,12796
+20250327,091500,102440026,864,863,865,863,1002
+20250327,091400,101575297,861,861,867,861,1927
+20250327,091300,99911332,860,865,865,860,1525
+20250327,091200,98599782,860,862,862,860,1004
+20250327,091100,97735838,863,862,863,859,2623
+20250327,091000,95480765,859,857,862,855,2406
+20250327,090900,93414837,858,859,861,858,3741
+20250327,090800,90204744,858,858,858,855,5341
+20250327,090700,85627626,858,868,868,858,11774
+20250327,090600,75496099,863,866,869,862,4544
+20250327,090500,71574470,865,867,870,863,7781
+20250327,090400,64832097,867,866,871,864,3515
+20250327,090300,61787872,866,871,871,866,6322
+20250327,090200,56304567,878,873,878,867,12274
+20250327,090100,45581647,874,872,876,865,28319
+20250327,090000,20913187,871,875,875,854,24155

025750/min/candle-20250328.csv

@@ -0,0 +1,612 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191000,623422134,840,840,840,840,1926
+20250328,190900,623422134,840,840,840,840,0
+20250328,190800,623422134,840,840,840,840,0
+20250328,190700,623422134,840,840,840,840,0
+20250328,190600,623422134,840,840,840,840,0
+20250328,190500,623422134,840,840,840,840,0
+20250328,190400,623422134,840,840,840,840,0
+20250328,190300,623422134,840,840,840,840,0
+20250328,190200,623422134,840,840,840,840,0
+20250328,190100,623422134,840,840,840,840,0
+20250328,190000,623422134,840,840,840,840,0
+20250328,185900,623422134,840,840,840,840,0
+20250328,185800,623422134,840,840,840,840,0
+20250328,185700,623422134,840,840,840,840,0
+20250328,185600,623422134,840,840,840,840,0
+20250328,185500,623422134,840,840,840,840,0
+20250328,185400,623422134,840,840,840,840,0
+20250328,185300,623422134,840,840,840,840,0
+20250328,185200,623422134,840,840,840,840,0
+20250328,185100,623422134,840,840,840,840,0
+20250328,185000,623422134,840,840,840,840,0
+20250328,184900,623422134,840,840,840,840,0
+20250328,184800,623422134,840,840,840,840,0
+20250328,184700,623422134,840,840,840,840,0
+20250328,184600,623422134,840,840,840,840,0
+20250328,184500,623422134,840,840,840,840,0
+20250328,184400,623422134,840,840,840,840,0
+20250328,184300,623422134,840,840,840,840,0
+20250328,184200,623422134,840,840,840,840,0
+20250328,184100,623422134,840,840,840,840,0
+20250328,184000,623422134,840,840,840,840,1926
+20250328,183900,623422134,840,840,840,840,0
+20250328,183800,623422134,840,840,840,840,0
+20250328,183700,623422134,840,840,840,840,0
+20250328,183600,623422134,840,840,840,840,0
+20250328,183500,623422134,840,840,840,840,0
+20250328,183400,623422134,840,840,840,840,0
+20250328,183300,623422134,840,840,840,840,0
+20250328,183200,623422134,840,840,840,840,0
+20250328,183100,623422134,840,840,840,840,0
+20250328,183000,623422134,840,840,840,840,0
+20250328,182900,623422134,840,840,840,840,0
+20250328,182800,623422134,840,840,840,840,0
+20250328,182700,623422134,840,840,840,840,0
+20250328,182600,623422134,840,840,840,840,0
+20250328,182500,623422134,840,840,840,840,0
+20250328,182400,623422134,840,840,840,840,0
+20250328,182300,623422134,840,840,840,840,0
+20250328,182200,623422134,840,840,840,840,0
+20250328,182100,623422134,840,840,840,840,0
+20250328,182000,623422134,840,840,840,840,0
+20250328,181900,623422134,840,840,840,840,0
+20250328,181800,623422134,840,840,840,840,0
+20250328,181700,623422134,840,840,840,840,0
+20250328,181600,623422134,840,840,840,840,0
+20250328,181500,623422134,840,840,840,840,0
+20250328,181400,623422134,840,840,840,840,0
+20250328,181300,623422134,840,840,840,840,0
+20250328,181200,623422134,840,840,840,840,0
+20250328,181100,623422134,840,840,840,840,0
+20250328,181000,623422134,840,840,840,840,1926
+20250328,180900,623422134,840,840,840,840,0
+20250328,180800,623422134,840,840,840,840,0
+20250328,180700,623422134,840,840,840,840,0
+20250328,180600,623422134,840,840,840,840,0
+20250328,180500,623422134,840,840,840,840,0
+20250328,180400,623422134,840,840,840,840,0
+20250328,180300,623422134,840,840,840,840,0
+20250328,180200,623422134,840,840,840,840,0
+20250328,180100,623422134,840,840,840,840,0
+20250328,180000,623422134,840,840,840,840,0
+20250328,175900,623422134,840,840,840,840,0
+20250328,175800,623422134,840,840,840,840,0
+20250328,175700,623422134,840,840,840,840,0
+20250328,175600,623422134,840,840,840,840,0
+20250328,175500,623422134,840,840,840,840,0
+20250328,175400,623422134,840,840,840,840,0
+20250328,175300,623422134,840,840,840,840,0
+20250328,175200,623422134,840,840,840,840,0
+20250328,175100,623422134,840,840,840,840,0
+20250328,175000,623422134,840,840,840,840,0
+20250328,174900,623422134,840,840,840,840,0
+20250328,174800,623422134,840,840,840,840,0
+20250328,174700,623422134,840,840,840,840,0
+20250328,174600,623422134,840,840,840,840,0
+20250328,174500,623422134,840,840,840,840,0
+20250328,174400,623422134,840,840,840,840,0
+20250328,174300,623422134,840,840,840,840,0
+20250328,174200,623422134,840,840,840,840,0
+20250328,174100,623422134,840,840,840,840,0
+20250328,174000,623422134,840,840,840,840,1926
+20250328,173900,623422134,840,840,840,840,0
+20250328,173800,623422134,840,840,840,840,0
+20250328,173700,623422134,840,840,840,840,0
+20250328,173600,623422134,840,840,840,840,0
+20250328,173500,623422134,840,840,840,840,0
+20250328,173400,623422134,840,840,840,840,0
+20250328,173300,623422134,840,840,840,840,0
+20250328,173200,623422134,840,840,840,840,0
+20250328,173100,623422134,840,840,840,840,0
+20250328,173000,623422134,840,840,840,840,0
+20250328,172900,623422134,840,840,840,840,0
+20250328,172800,623422134,840,840,840,840,0
+20250328,172700,623422134,840,840,840,840,0
+20250328,172600,623422134,840,840,840,840,0
+20250328,172500,623422134,840,840,840,840,0
+20250328,172400,623422134,840,840,840,840,0
+20250328,172300,623422134,840,840,840,840,0
+20250328,172200,623422134,840,840,840,840,0
+20250328,172100,623422134,840,840,840,840,0
+20250328,172000,623422134,840,840,840,840,0
+20250328,171900,623422134,840,840,840,840,0
+20250328,171800,623422134,840,840,840,840,0
+20250328,171700,623422134,840,840,840,840,0
+20250328,171600,623422134,840,840,840,840,0
+20250328,171500,623422134,840,840,840,840,0
+20250328,171400,623422134,840,840,840,840,0
+20250328,171300,623422134,840,840,840,840,0
+20250328,171200,623422134,840,840,840,840,0
+20250328,171100,623422134,840,840,840,840,0
+20250328,171000,623422134,840,840,840,840,1926
+20250328,170900,623422134,840,840,840,840,0
+20250328,170800,623422134,840,840,840,840,0
+20250328,170700,623422134,840,840,840,840,0
+20250328,170600,623422134,840,840,840,840,0
+20250328,170500,623422134,840,840,840,840,0
+20250328,170400,623422134,840,840,840,840,0
+20250328,170300,623422134,840,840,840,840,0
+20250328,170200,623422134,840,840,840,840,0
+20250328,170100,623422134,840,840,840,840,0
+20250328,170000,623422134,840,840,840,840,0
+20250328,165900,623422134,840,840,840,840,0
+20250328,165800,623422134,840,840,840,840,0
+20250328,165700,623422134,840,840,840,840,0
+20250328,165600,623422134,840,840,840,840,0
+20250328,165500,623422134,840,840,840,840,0
+20250328,165400,623422134,840,840,840,840,0
+20250328,165300,623422134,840,840,840,840,0
+20250328,165200,623422134,840,840,840,840,0
+20250328,165100,623422134,840,840,840,840,0
+20250328,165000,623422134,840,840,840,840,0
+20250328,164900,623422134,840,840,840,840,0
+20250328,164800,623422134,840,840,840,840,0
+20250328,164700,623422134,840,840,840,840,0
+20250328,164600,623422134,840,840,840,840,0
+20250328,164500,623422134,840,840,840,840,0
+20250328,164400,623422134,840,840,840,840,0
+20250328,164300,623422134,840,840,840,840,0
+20250328,164200,623422134,840,840,840,840,0
+20250328,164100,623422134,840,840,840,840,0
+20250328,164000,623422134,840,840,840,840,1926
+20250328,163900,623422134,840,840,840,840,0
+20250328,163800,623422134,840,840,840,840,0
+20250328,163700,623422134,840,840,840,840,0
+20250328,163600,623422134,840,840,840,840,0
+20250328,163500,623422134,840,840,840,840,0
+20250328,163400,623422134,840,840,840,840,0
+20250328,163300,623422134,840,840,840,840,0
+20250328,163200,623422134,840,840,840,840,0
+20250328,163100,623422134,840,840,840,840,0
+20250328,163000,623422134,840,840,840,840,0
+20250328,162900,623422134,840,840,840,840,0
+20250328,162800,623422134,840,840,840,840,0
+20250328,162700,623422134,840,840,840,840,0
+20250328,162600,623422134,840,840,840,840,0
+20250328,162500,623422134,840,840,840,840,0
+20250328,162400,623422134,840,840,840,840,0
+20250328,162300,623422134,840,840,840,840,0
+20250328,162200,623422134,840,840,840,840,0
+20250328,162100,623422134,840,840,840,840,0
+20250328,162000,623422134,840,840,840,840,0
+20250328,161900,623422134,840,840,840,840,0
+20250328,161800,623422134,840,840,840,840,0
+20250328,161700,623422134,840,840,840,840,0
+20250328,161600,623422134,840,840,840,840,0
+20250328,161500,623422134,840,840,840,840,0
+20250328,161400,623422134,840,840,840,840,0
+20250328,161300,623422134,840,840,840,840,0
+20250328,161200,623422134,840,840,840,840,0
+20250328,161100,623422134,840,840,840,840,0
+20250328,161000,623422134,840,840,840,840,1926
+20250328,160900,623422134,840,840,840,840,0
+20250328,160800,623422134,840,840,840,840,0
+20250328,160700,623422134,840,840,840,840,0
+20250328,160600,623422134,840,840,840,840,0
+20250328,160500,623422134,840,840,840,840,0
+20250328,160400,623422134,840,840,840,840,0
+20250328,160300,623422134,840,840,840,840,0
+20250328,160200,623422134,840,840,840,840,0
+20250328,160100,623422134,840,840,840,840,0
+20250328,160000,623422134,840,840,840,840,0
+20250328,155900,623422134,840,840,840,840,0
+20250328,155800,623422134,840,840,840,840,0
+20250328,155700,623422134,840,840,840,840,0
+20250328,155600,623422134,840,840,840,840,0
+20250328,155500,623422134,840,840,840,840,0
+20250328,155400,623422134,840,840,840,840,0
+20250328,155300,623422134,840,840,840,840,0
+20250328,155200,623422134,840,840,840,840,0
+20250328,155100,623422134,840,840,840,840,0
+20250328,155000,623422134,840,840,840,840,0
+20250328,154900,623422134,840,840,840,840,0
+20250328,154800,623422134,840,840,840,840,0
+20250328,154700,623422134,840,840,840,840,0
+20250328,154600,623422134,840,840,840,840,0
+20250328,154500,623422134,840,840,840,840,0
+20250328,154400,623422134,840,840,840,840,0
+20250328,154300,623422134,840,840,840,840,0
+20250328,154200,623422134,840,840,840,840,0
+20250328,154100,623422134,840,840,840,840,0
+20250328,154000,623422134,840,840,840,840,1926
+20250328,153900,623422134,840,840,840,840,0
+20250328,153800,623422134,840,840,840,840,0
+20250328,153700,623422134,840,840,840,840,0
+20250328,153600,623422134,840,840,840,840,0
+20250328,153500,623422134,840,840,840,840,0
+20250328,153400,623422134,840,840,840,840,0
+20250328,153300,623422134,840,840,840,840,0
+20250328,153200,623422134,840,840,840,840,0
+20250328,153100,623422134,840,840,840,840,0
+20250328,153000,623422134,840,840,840,840,1926
+20250328,152900,621804294,833,833,833,833,0
+20250328,152800,621804294,833,833,833,833,0
+20250328,152700,621804294,833,833,833,833,0
+20250328,152600,621804294,833,833,833,833,0
+20250328,152500,621804294,833,833,833,833,0
+20250328,152400,621804294,833,833,833,833,0
+20250328,152300,621804294,833,833,833,833,0
+20250328,152200,621804294,833,833,833,833,0
+20250328,152100,621804294,833,833,833,833,0
+20250328,152000,621804294,833,833,833,833,0
+20250328,151900,621804294,833,833,833,832,135
+20250328,151800,621691849,832,832,832,832,200
+20250328,151700,621525449,833,834,834,833,5
+20250328,151600,621521283,835,832,835,832,2884
+20250328,151500,619121792,833,833,833,833,7498
+20250328,151400,612875958,835,835,835,835,0
+20250328,151300,612875958,835,835,835,835,1
+20250328,151200,612875123,833,833,833,833,0
+20250328,151100,612875123,833,836,836,833,9005
+20250328,151000,605373743,836,836,836,836,862
+20250328,150900,604653111,838,838,838,838,0
+20250328,150800,604653111,838,838,838,833,1698
+20250328,150700,603238273,838,838,838,838,1
+20250328,150600,603237435,834,834,834,834,0
+20250328,150500,603237435,834,834,834,834,1
+20250328,150400,603236601,834,834,834,834,1
+20250328,150300,603235767,836,836,836,836,1
+20250328,150200,603234931,833,836,836,833,3760
+20250328,150100,600099432,836,833,836,833,502
+20250328,150000,599681260,836,836,836,836,3
+20250328,145900,599678752,833,834,834,833,20419
+20250328,145800,582649806,836,836,836,836,1
+20250328,145700,582648970,834,834,834,834,0
+20250328,145600,582648970,834,835,835,834,1224
+20250328,145500,581628134,836,835,836,835,1799
+20250328,145400,580125169,835,835,835,835,0
+20250328,145300,580125169,835,835,835,835,0
+20250328,145200,580125169,835,835,835,835,1
+20250328,145100,580124334,834,834,834,834,0
+20250328,145000,580124334,834,834,834,834,1020
+20250328,144900,579273654,836,836,836,836,0
+20250328,144800,579273654,836,836,836,836,9
+20250328,144700,579266130,834,834,834,834,0
+20250328,144600,579266130,834,834,834,834,0
+20250328,144500,579266130,834,834,834,834,537
+20250328,144400,578818272,834,834,834,834,0
+20250328,144300,578818272,834,835,835,834,6661
+20250328,144200,573262970,835,835,835,835,196
+20250328,144100,573099310,836,836,836,835,14
+20250328,144000,573087617,835,835,835,835,0
+20250328,143900,573087617,835,835,835,835,0
+20250328,143800,573087617,835,835,835,835,2500
+20250328,143700,571000117,835,835,835,835,1
+20250328,143600,570999282,836,836,836,836,0
+20250328,143500,570999282,836,836,836,835,503
+20250328,143400,570579274,836,836,836,836,1
+20250328,143300,570578438,835,835,835,835,823
+20250328,143200,569891233,835,835,835,835,153
+20250328,143100,569763478,835,835,835,835,124
+20250328,143000,569659938,836,836,836,836,5
+20250328,142900,569655758,836,836,837,836,3
+20250328,142800,569653249,835,835,835,835,0
+20250328,142700,569653249,835,835,835,835,2506
+20250328,142600,567560739,836,836,836,836,0
+20250328,142500,567560739,836,836,836,836,1
+20250328,142400,567559903,837,837,837,837,0
+20250328,142300,567559903,837,837,837,837,1
+20250328,142200,567559066,838,838,838,838,500
+20250328,142100,567140066,838,838,838,838,0
+20250328,142000,567140066,838,838,838,838,0
+20250328,141900,567140066,838,838,838,838,1
+20250328,141800,567139228,834,834,834,834,0
+20250328,141700,567139228,834,837,837,834,501
+20250328,141600,566721379,838,838,838,838,0
+20250328,141500,566721379,838,838,838,838,0
+20250328,141400,566721379,838,838,838,838,0
+20250328,141300,566721379,838,838,838,838,0
+20250328,141200,566721379,838,838,838,834,16060
+20250328,141100,553322749,838,838,838,838,1
+20250328,141000,553321911,839,839,839,839,0
+20250328,140900,553321911,839,839,839,839,0
+20250328,140800,553321911,839,839,839,839,2
+20250328,140700,553320233,836,837,837,836,2797
+20250328,140600,550981940,838,838,838,838,3740
+20250328,140500,547847820,838,838,838,838,0
+20250328,140400,547847820,838,838,838,838,0
+20250328,140300,547847820,838,838,838,838,0
+20250328,140200,547847820,838,838,838,838,0
+20250328,140100,547847820,838,834,838,834,2269
+20250328,140000,545951294,835,835,835,835,0
+20250328,135900,545951294,835,835,835,835,0
+20250328,135800,545951294,835,835,835,835,0
+20250328,135700,545951294,835,835,835,835,1
+20250328,135600,545950459,836,836,836,836,0
+20250328,135500,545950459,836,836,836,836,0
+20250328,135400,545950459,836,836,836,836,1
+20250328,135300,545949623,834,834,834,833,981
+20250328,135200,545131969,835,833,836,832,752
+20250328,135100,544506048,837,837,837,837,1
+20250328,135000,544505211,833,833,833,833,2
+20250328,134900,544503545,837,837,837,832,3
+20250328,134800,544501039,832,832,832,832,0
+20250328,134700,544501039,832,833,833,832,13204
+20250328,134600,533506560,834,836,836,834,5660
+20250328,134500,528784484,838,838,838,838,0
+20250328,134400,528784484,838,838,838,838,0
+20250328,134300,528784484,838,838,838,838,0
+20250328,134200,528784484,838,838,838,838,0
+20250328,134100,528784484,838,838,838,838,1
+20250328,134000,528783646,835,835,835,835,0
+20250328,133900,528783646,835,835,835,835,0
+20250328,133800,528783646,835,835,835,835,0
+20250328,133700,528783646,835,837,837,835,595
+20250328,133600,528286671,835,835,835,835,1776
+20250328,133500,526803711,839,839,839,839,0
+20250328,133400,526803711,839,839,839,839,0
+20250328,133300,526803711,839,839,839,839,0
+20250328,133200,526803711,839,839,839,839,0
+20250328,133100,526803711,839,839,839,839,0
+20250328,133000,526803711,839,839,839,839,0
+20250328,132900,526803711,839,835,839,834,3096
+20250328,132800,524221086,837,837,837,837,10
+20250328,132700,524212716,835,835,835,835,1201
+20250328,132600,523209881,835,835,835,835,0
+20250328,132500,523209881,835,835,835,835,4000
+20250328,132400,519869881,837,837,837,837,1
+20250328,132300,519869044,836,838,838,836,6510
+20250328,132200,514423260,838,838,838,838,1
+20250328,132100,514422422,840,840,840,837,2012
+20250328,132000,512738311,838,838,838,838,50
+20250328,131900,512696411,838,838,838,838,0
+20250328,131800,512696411,838,838,838,838,1
+20250328,131700,512695573,838,838,838,838,0
+20250328,131600,512695573,838,838,838,838,0
+20250328,131500,512695573,838,838,838,838,0
+20250328,131400,512695573,838,838,838,838,78
+20250328,131300,512630209,838,838,838,838,0
+20250328,131200,512630209,838,838,838,838,874
+20250328,131100,511897797,840,840,840,840,0
+20250328,131000,511897797,840,840,840,840,0
+20250328,130900,511897797,840,840,840,840,0
+20250328,130800,511897797,840,840,840,840,0
+20250328,130700,511897797,840,840,840,840,2
+20250328,130600,511896117,838,840,840,838,722
+20250328,130500,511291077,838,838,838,838,700
+20250328,130400,510704477,840,838,840,838,902
+20250328,130300,509948597,838,838,838,838,200
+20250328,130200,509780997,837,837,837,837,3615
+20250328,130100,506755242,837,837,837,837,110
+20250328,130000,506663172,837,837,837,837,47
+20250328,125900,506623833,837,837,837,837,2
+20250328,125800,506622159,836,836,836,836,110
+20250328,125700,506530199,836,836,836,836,0
+20250328,125600,506530199,836,836,836,836,750
+20250328,125500,505903199,836,837,837,836,270
+20250328,125400,505677467,837,837,837,837,0
+20250328,125300,505677467,837,837,837,837,2550
+20250328,125200,503543117,837,837,837,837,2
+20250328,125100,503541443,837,837,837,837,104
+20250328,125000,503454395,837,837,837,837,100
+20250328,124900,503370695,837,837,837,837,4
+20250328,124800,503367347,835,836,836,835,6266
+20250328,124700,498135093,837,837,837,837,4
+20250328,124600,498131745,837,837,837,837,20
+20250328,124500,498115005,837,838,838,837,6279
+20250328,124400,492854423,838,838,838,838,50
+20250328,124300,492812523,838,838,838,838,0
+20250328,124200,492812523,838,838,838,838,0
+20250328,124100,492812523,838,838,838,838,0
+20250328,124000,492812523,838,838,838,838,0
+20250328,123900,492812523,838,838,838,838,1
+20250328,123800,492811685,838,839,839,838,1247
+20250328,123700,491766688,838,838,838,838,574
+20250328,123600,491285676,838,838,838,838,0
+20250328,123500,491285676,838,838,838,838,30
+20250328,123400,491260536,838,838,838,838,1201
+20250328,123300,490254098,835,835,835,835,0
+20250328,123200,490254098,835,836,836,835,242
+20250328,123100,490052025,838,838,838,838,0
+20250328,123000,490052025,838,838,838,838,163
+20250328,122900,489915431,835,835,835,835,0
+20250328,122800,489915431,835,835,835,835,0
+20250328,122700,489915431,835,836,836,835,2500
+20250328,122600,487827537,838,838,838,838,2
+20250328,122500,487825861,837,837,837,837,0
+20250328,122400,487825861,837,837,837,837,300
+20250328,122300,487574761,838,838,838,838,2
+20250328,122200,487573085,836,836,836,836,21
+20250328,122100,487555529,836,838,838,836,2794
+20250328,122000,485219245,838,838,838,838,0
+20250328,121900,485219245,838,838,838,838,0
+20250328,121800,485219245,838,838,838,838,0
+20250328,121700,485219245,838,838,838,838,0
+20250328,121600,485219245,838,837,838,837,80
+20250328,121500,485152246,836,836,836,836,0
+20250328,121400,485152246,836,836,836,836,162
+20250328,121300,485016814,836,837,837,836,3020
+20250328,121200,482491074,837,836,837,836,893
+20250328,121100,481744524,837,837,837,837,2
+20250328,121000,481742850,836,836,836,836,0
+20250328,120900,481742850,836,836,836,836,0
+20250328,120800,481742850,836,836,836,836,10
+20250328,120700,481734490,838,838,838,838,0
+20250328,120600,481734490,838,838,838,838,10
+20250328,120500,481726110,838,838,838,838,200
+20250328,120400,481558510,836,836,836,836,0
+20250328,120300,481558510,836,836,836,836,153
+20250328,120200,481430602,836,837,837,836,1855
+20250328,120100,479879220,838,839,839,838,1267
+20250328,120000,478817174,840,840,840,840,0
+20250328,115900,478817174,840,837,840,837,230
+20250328,115800,478624385,837,837,837,837,0
+20250328,115700,478624385,837,837,837,837,1
+20250328,115600,478623548,836,836,836,836,8199
+20250328,115500,471769184,836,836,836,836,7
+20250328,115400,471763332,836,836,836,836,1804
+20250328,115300,470255188,836,836,836,836,0
+20250328,115200,470255188,836,836,836,836,0
+20250328,115100,470255188,836,836,836,836,758
+20250328,115000,469621500,835,835,835,835,1240
+20250328,114900,468586100,836,836,836,836,318
+20250328,114800,468320252,836,836,836,836,9
+20250328,114700,468312728,836,836,836,836,0
+20250328,114600,468312728,836,836,836,836,0
+20250328,114500,468312728,836,836,836,836,0
+20250328,114400,468312728,836,836,836,836,4
+20250328,114300,468309384,836,836,836,836,369
+20250328,114200,468000900,835,835,835,835,0
+20250328,114100,468000900,835,840,840,835,37340
+20250328,114000,436755286,842,842,842,842,180
+20250328,113900,436603726,842,842,842,842,2
+20250328,113800,436602042,840,842,842,840,2760
+20250328,113700,434283241,842,842,842,842,0
+20250328,113600,434283241,842,842,842,842,0
+20250328,113500,434283241,842,842,842,842,10
+20250328,113400,434274821,843,843,843,843,0
+20250328,113300,434274821,843,843,843,843,0
+20250328,113200,434274821,843,843,843,843,1
+20250328,113100,434273978,843,843,843,843,0
+20250328,113000,434273978,843,842,843,842,38
+20250328,112900,434241971,843,844,844,842,4
+20250328,112800,434238600,843,843,843,843,600
+20250328,112700,433732800,843,843,843,843,1495
+20250328,112600,432472515,843,843,843,843,0
+20250328,112500,432472515,843,843,843,843,1
+20250328,112400,432471672,843,843,843,843,1
+20250328,112300,432470829,844,844,844,844,1
+20250328,112200,432469985,842,842,842,842,0
+20250328,112100,432469985,842,842,842,842,11
+20250328,112000,432460723,843,843,843,843,0
+20250328,111900,432460723,843,843,843,843,19
+20250328,111800,432444706,843,843,843,843,1
+20250328,111700,432443863,844,844,844,844,0
+20250328,111600,432443863,844,844,844,844,2
+20250328,111500,432442175,843,844,844,843,18
+20250328,111400,432426999,845,845,845,845,26
+20250328,111300,432405029,845,845,845,845,0
+20250328,111200,432405029,845,846,846,845,473
+20250328,111100,432004872,845,845,845,845,75
+20250328,111000,431941497,844,844,844,844,0
+20250328,110900,431941497,844,844,844,844,1
+20250328,110800,431940653,845,840,845,839,1007
+20250328,110700,431095737,840,844,844,840,7437
+20250328,110600,424843133,845,846,846,842,2005
+20250328,110500,423154796,846,847,847,846,801
+20250328,110400,422477148,846,846,846,846,1837
+20250328,110300,420923046,846,845,846,845,375
+20250328,110200,420606170,845,845,845,845,0
+20250328,110100,420606170,845,845,845,844,423
+20250328,110000,420249126,845,845,845,845,2
+20250328,105900,420247436,845,845,845,845,1
+20250328,105800,420246591,846,846,846,846,500
+20250328,105700,419823591,846,846,846,846,1
+20250328,105600,419822745,844,846,846,844,2001
+20250328,105500,418133898,844,844,844,844,0
+20250328,105400,418133898,844,844,844,844,303
+20250328,105300,417878166,844,845,845,844,150
+20250328,105200,417751565,847,847,847,847,1
+20250328,105100,417750718,845,845,845,844,3
+20250328,105000,417748184,845,845,845,845,1
+20250328,104900,417747339,847,846,847,846,2
+20250328,104800,417745646,847,847,847,847,1
+20250328,104700,417744799,843,843,843,843,0
+20250328,104600,417744799,843,843,843,843,0
+20250328,104500,417744799,843,848,848,843,1967
+20250328,104400,416084868,843,843,843,843,362
+20250328,104300,415779702,843,844,844,843,5410
+20250328,104200,411217548,845,845,845,845,99
+20250328,104100,411133893,845,845,845,845,1
+20250328,104000,411133048,848,848,848,848,0
+20250328,103900,411133048,848,848,848,848,0
+20250328,103800,411133048,848,848,848,848,22
+20250328,103700,411114392,843,843,843,843,0
+20250328,103600,411114392,843,843,843,843,0
+20250328,103500,411114392,843,847,847,843,499
+20250328,103400,410693726,848,849,849,848,2
+20250328,103300,410692029,844,845,845,844,3693
+20250328,103200,407572148,845,847,847,845,5039
+20250328,103100,403304117,845,846,846,845,804
+20250328,103000,402624498,848,849,849,848,12
+20250328,102900,402614321,847,851,851,847,1592
+20250328,102800,401261221,852,854,854,852,36
+20250328,102700,401230513,855,855,855,855,1000
+20250328,102600,400375513,855,855,855,855,1
+20250328,102500,400374658,856,857,857,856,2
+20250328,102400,400372945,855,862,862,855,101
+20250328,102300,400286583,856,857,857,856,420
+20250328,102200,399926653,862,862,862,862,0
+20250328,102100,399926653,862,863,864,858,655
+20250328,102000,399362412,870,863,870,863,1793
+20250328,101900,397809148,863,852,870,852,23755
+20250328,101800,377349975,854,857,857,850,4945
+20250328,101700,373125772,856,847,856,847,5625
+20250328,101600,368339222,847,846,847,846,503
+20250328,101500,367913491,844,844,844,844,405
+20250328,101400,367571671,844,843,844,843,3
+20250328,101300,367569140,840,844,844,840,4225
+20250328,101200,364009323,848,848,848,848,0
+20250328,101100,364009323,848,848,848,848,0
+20250328,101000,364009323,848,842,848,842,411
+20250328,100900,363663203,848,848,848,848,1503
+20250328,100800,362388659,848,842,848,842,2577
+20250328,100700,360211938,842,842,842,842,67
+20250328,100600,360155524,842,841,842,841,353
+20250328,100500,359858338,841,841,842,841,3349
+20250328,100400,357041782,839,839,839,838,1435
+20250328,100300,355838113,840,840,840,840,89
+20250328,100200,355763353,841,841,841,841,2
+20250328,100100,355761671,841,841,841,841,6
+20250328,100000,355756625,841,841,845,841,12597
+20250328,095900,345162277,839,844,844,839,3063
+20250328,095800,342584964,844,842,844,842,1093
+20250328,095700,341663124,842,842,842,842,242
+20250328,095600,341459360,842,839,842,839,5493
+20250328,095500,336842541,836,839,839,836,109
+20250328,095400,336751390,835,835,835,835,0
+20250328,095300,336751390,835,835,835,835,0
+20250328,095200,336751390,835,839,839,835,2182
+20250328,095100,334926156,839,839,839,839,80
+20250328,095000,334859036,839,838,839,838,441
+20250328,094900,334489378,833,837,837,833,14522
+20250328,094800,322367993,840,835,840,835,2098
+20250328,094700,320612823,841,837,841,834,4151
+20250328,094600,317144657,838,838,838,838,400
+20250328,094500,316809457,838,837,838,837,5793
+20250328,094400,311960519,837,834,837,834,3
+20250328,094300,311958011,834,834,834,834,20
+20250328,094200,311941331,837,835,837,835,563
+20250328,094100,311470710,835,835,835,835,1
+20250328,094000,311469875,835,837,837,833,23734
+20250328,093900,291631983,838,839,839,838,8488
+20250328,093800,284518982,843,843,843,843,10
+20250328,093700,284510552,843,843,843,843,0
+20250328,093600,284510552,843,838,843,838,6105
+20250328,093500,279389037,840,839,840,837,5922
+20250328,093400,274422496,840,843,843,840,1045
+20250328,093300,273543881,845,846,846,838,3962
+20250328,093200,270219213,840,850,850,840,9959
+20250328,093100,261837130,850,849,850,848,1000
+20250328,093000,260988464,849,853,853,849,370
+20250328,092900,260673933,851,851,851,851,3167
+20250328,092800,257978816,851,858,858,850,5781
+20250328,092700,253058329,864,865,865,858,615
+20250328,092600,252527921,866,872,879,859,22895
+20250328,092500,232514963,865,837,880,837,25677
+20250328,092400,210440583,837,837,837,836,281
+20250328,092300,210205566,836,842,848,836,10570
+20250328,092200,201342728,841,846,846,841,5323
+20250328,092100,196864183,845,847,847,841,3644
+20250328,092000,193797000,848,849,849,848,4
+20250328,091900,193793607,851,846,851,846,501
+20250328,091800,193367827,846,843,846,841,6110
+20250328,091700,188214377,843,843,843,842,1560
+20250328,091600,186899298,841,843,844,840,8063
+20250328,091500,180107231,844,846,847,843,495
+20250328,091400,179689512,845,850,851,845,10276
+20250328,091300,170997902,848,847,848,845,1251
+20250328,091200,169937747,845,845,845,844,6180
+20250328,091100,164717627,845,844,848,844,3229
+20250328,091000,161990658,848,850,850,845,9333
+20250328,090900,154078378,850,848,851,843,4249
+20250328,090800,150475305,848,842,848,840,9422
+20250328,090700,142532887,848,844,848,842,7220
+20250328,090600,136422420,844,825,847,823,24542
+20250328,090500,116003506,823,855,855,801,19472
+20250328,090400,99573889,856,855,856,854,677
+20250328,090300,98995680,856,854,859,854,10966
+20250328,090200,89609353,856,868,868,853,7826
+20250328,090100,82897667,868,870,870,866,53537
+20250328,090000,36370580,870,871,873,870,41796

025750/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
+20250328,160400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,840,-30,5,-3.45,623483454,736998,47.55,871,880,801,1131,609,870,845.98,3.56,0,-110928,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,677,-4.00,0.55,12,0.91,-210.00,1536.00,1240,20250123,-32.26,569,20241209,47.63,1240,-32.26,20250123,635,32.28,20250102,1240,-32.26,20250123,569,47.63,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,150402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,836,-34,5,-3.91,603235767,712708,45.98,871,880,801,1131,609,870,846.40,3.56,0,-109502,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,674,-3.98,0.54,12,0.88,-210.00,1536.00,1240,20250123,-32.58,569,20241209,46.92,1240,-32.58,20250123,635,31.65,20250102,1240,-32.58,20250123,569,46.92,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,140402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-32,5,-3.68,547847820,646338,41.70,871,880,801,1131,609,870,847.62,3.56,0,-116598,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,675,-3.99,0.55,12,0.80,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,130402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-32,5,-3.68,509948597,600932,38.77,871,880,801,1131,609,870,848.60,3.56,0,-113379,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,675,-3.99,0.55,12,0.75,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,120401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,836,-34,5,-3.91,481558510,566995,36.58,871,880,801,1131,609,870,849.32,3.56,0,-103333,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,674,-3.98,0.54,12,0.70,-210.00,1536.00,1240,20250123,-32.58,569,20241209,46.92,1240,-32.58,20250123,635,31.65,20250102,1240,-32.58,20250123,569,46.92,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,110400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,846,-24,5,-2.76,420923046,494635,31.91,871,880,801,1131,609,870,850.98,3.56,0,-104176,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,682,-4.03,0.55,12,0.61,-210.00,1536.00,1240,20250123,-31.77,569,20241209,48.68,1240,-31.77,20250123,635,33.23,20250102,1240,-31.77,20250123,569,48.68,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,100402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,840,-30,5,-3.45,355838113,418205,26.98,871,880,801,1131,609,870,850.87,3.56,0,-93872,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,677,-4.00,0.55,12,0.52,-210.00,1536.00,1240,20250123,-32.26,569,20241209,47.63,1240,-32.26,20250123,635,32.28,20250102,1240,-32.26,20250123,569,47.63,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250328,090405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,856,-14,5,-1.61,98995680,114125,7.36,871,873,853,1131,609,870,867.43,3.56,0,-53458,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,690,-4.08,0.56,12,0.14,-210.00,1536.00,1240,20250123,-30.97,569,20241209,50.44,1240,-30.97,20250123,635,34.80,20250102,1240,-30.97,20250123,569,50.44,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N
+20250327,161017,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,20,2,2.35,1352815552,1541663,148.87,875,892,854,1105,595,850,877.51,3.93,0,-298674,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,701,-4.14,0.57,12,1.91,-210.00,1536.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,2,N,00,N
+20250327,150402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,35,2,4.12,1251138580,1426092,137.71,875,892,854,1105,595,850,877.32,3.93,0,-283072,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,713,-4.21,0.58,12,1.77,-210.00,1536.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,872,22,2,2.59,1128699480,1285550,124.14,875,892,854,1105,595,850,877.99,3.93,0,-268118,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,703,-4.15,0.57,12,1.60,-210.00,1536.00,1240,20250123,-29.68,569,20241209,53.25,1240,-29.68,20250123,635,37.32,20250102,1240,-29.68,20250123,569,53.25,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,130358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,25,2,2.94,1042734694,1186864,114.61,875,892,854,1105,595,850,878.56,3.93,0,-225996,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,705,-4.17,0.57,12,1.47,-210.00,1536.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,120402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,881,31,2,3.65,931150667,1060102,102.37,875,892,854,1105,595,850,878.36,3.93,0,-220406,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,710,-4.20,0.57,12,1.32,-210.00,1536.00,1240,20250123,-28.95,569,20241209,54.83,1240,-28.95,20250123,635,38.74,20250102,1240,-28.95,20250123,569,54.83,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,110402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,30,2,3.53,741918188,844969,81.59,875,892,854,1105,595,850,878.04,3.93,0,-168048,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,709,-4.19,0.57,12,1.05,-210.00,1536.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,100359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,30,2,3.53,385391697,439713,42.46,875,892,854,1105,595,850,876.46,3.93,0,-73748,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,709,-4.19,0.57,12,0.55,-210.00,1536.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250327,090401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,866,16,2,1.88,61787872,71120,6.87,875,878,854,1105,595,850,868.80,3.93,0,-28020,902,875,852,825,802,889,839,838,255,1000,590,1,1,80565149,698,-4.12,0.56,12,0.09,-210.00,1536.00,1240,20250123,-30.16,569,20241209,52.20,1240,-30.16,20250123,635,36.38,20250102,1240,-30.16,20250123,569,52.20,20241209,2.03,N,025750,1000,837 억,,3168282,N,N,4,N,00,N
+20250326,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,850,24,2,2.91,879953774,1026115,365.48,834,879,829,1073,579,826,857.56,3.69,0,125621,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,685,-4.05,0.55,12,1.27,-210.00,1536.00,1240,20250123,-31.45,569,20241209,49.38,1240,-31.45,20250123,635,33.86,20250102,1240,-31.45,20250123,569,49.38,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,4,N,00,N
+20250326,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,860,34,2,4.12,811184787,945849,336.89,834,879,829,1073,579,826,857.63,3.69,0,137188,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,693,-4.10,0.56,12,1.17,-210.00,1536.00,1240,20250123,-30.65,569,20241209,51.14,1240,-30.65,20250123,635,35.43,20250102,1240,-30.65,20250123,569,51.14,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,140358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,868,42,2,5.08,594001364,690997,246.12,834,879,829,1073,579,826,859.63,3.69,0,77385,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,699,-4.13,0.57,12,0.86,-210.00,1536.00,1240,20250123,-30.00,569,20241209,52.55,1240,-30.00,20250123,635,36.69,20250102,1240,-30.00,20250123,569,52.55,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,130359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,877,51,2,6.17,471782557,550809,196.18,834,879,829,1073,579,826,856.53,3.69,0,44351,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,707,-4.18,0.57,12,0.68,-210.00,1536.00,1240,20250123,-29.27,569,20241209,54.13,1240,-29.27,20250123,635,38.11,20250102,1240,-29.27,20250123,569,54.13,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,120400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,865,39,2,4.72,361867635,424723,151.28,834,875,829,1073,579,826,852.01,3.69,0,23467,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,697,-4.12,0.56,12,0.53,-210.00,1536.00,1240,20250123,-30.24,569,20241209,52.02,1240,-30.24,20250123,635,36.22,20250102,1240,-30.24,20250123,569,52.02,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,110358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,38,2,4.60,318468332,374461,133.37,834,875,829,1073,579,826,850.47,3.69,0,17693,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,696,-4.11,0.56,12,0.46,-210.00,1536.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,100359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,12,2,1.45,158704874,188203,67.03,834,875,829,1073,579,826,843.26,3.69,0,-18509,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,675,-3.99,0.55,12,0.23,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250326,090359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,859,33,2,4.00,38051543,45023,16.04,834,860,834,1073,579,826,845.16,3.69,0,3647,861,843,832,814,803,852,823,838,247,1000,570,1,1,80565149,692,-4.09,0.56,12,0.06,-210.00,1536.00,1240,20250123,-30.73,569,20241209,50.97,1240,-30.73,20250123,635,35.28,20250102,1240,-30.73,20250123,569,50.97,20241209,2.03,N,025750,1000,837 억,,2975963,N,N,67,N,00,N
+20250325,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,-5,5,-0.60,231112543,278617,107.09,822,850,821,1080,582,831,829.50,3.69,0,-23439,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,665,-3.93,0.54,12,0.35,-210.00,1536.00,1240,20250123,-33.39,569,20241209,45.17,1240,-33.39,20250123,635,30.08,20250102,1240,-33.39,20250123,569,45.17,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,67,N,00,N
+20250325,150358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,-5,5,-0.60,217333246,261960,100.69,822,850,821,1080,582,831,829.64,3.69,0,-16657,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,665,-3.93,0.54,12,0.33,-210.00,1536.00,1240,20250123,-33.39,569,20241209,45.17,1240,-33.39,20250123,635,30.08,20250102,1240,-33.39,20250123,569,45.17,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,140356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,-9,5,-1.08,188839113,227329,87.38,822,850,821,1080,582,831,830.69,3.69,0,-19222,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,662,-3.91,0.54,12,0.28,-210.00,1536.00,1240,20250123,-33.71,569,20241209,44.46,1240,-33.71,20250123,635,29.45,20250102,1240,-33.71,20250123,569,44.46,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,130357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-6,5,-0.72,158607482,190597,73.26,822,850,821,1080,582,831,832.16,3.69,0,-12642,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,665,-3.93,0.54,12,0.24,-210.00,1536.00,1240,20250123,-33.47,569,20241209,44.99,1240,-33.47,20250123,635,29.92,20250102,1240,-33.47,20250123,569,44.99,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,120356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,828,-3,5,-0.36,138689470,166391,63.96,822,850,822,1080,582,831,833.52,3.69,0,-16834,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,667,-3.94,0.54,12,0.21,-210.00,1536.00,1240,20250123,-33.23,569,20241209,45.52,1240,-33.23,20250123,635,30.39,20250102,1240,-33.23,20250123,569,45.52,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,110357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,836,5,2,0.60,105536703,126444,48.60,822,850,822,1080,582,831,834.65,3.69,0,2823,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,674,-3.98,0.54,12,0.16,-210.00,1536.00,1240,20250123,-32.58,569,20241209,46.92,1240,-32.58,20250123,635,31.65,20250102,1240,-32.58,20250123,569,46.92,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,100404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,6,2,0.72,69232177,83113,31.95,822,850,822,1080,582,831,832.99,3.69,0,-1031,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,674,-3.99,0.54,12,0.10,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250325,090358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,832,1,2,0.12,19231177,23311,8.96,822,833,822,1080,582,831,824.98,3.69,0,9270,851,841,833,823,815,837,819,838,249,1000,580,1,1,80565149,670,-3.96,0.54,12,0.03,-210.00,1536.00,1240,20250123,-32.90,569,20241209,46.22,1240,-32.90,20250123,635,31.02,20250102,1240,-32.90,20250123,569,46.22,20241209,1.99,N,025750,1000,837 억,,2969451,N,N,0,N,00,N
+20250324,160355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-7,5,-0.84,214529047,256889,108.94,840,843,825,1089,587,838,835.11,3.66,0,12745,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,669,-3.96,0.54,12,0.32,-210.00,1536.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,150358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,-4,5,-0.48,204938603,245368,104.05,840,843,825,1089,587,838,835.23,3.66,0,13120,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,672,-3.97,0.54,12,0.30,-210.00,1536.00,1240,20250123,-32.74,569,20241209,46.57,1240,-32.74,20250123,635,31.34,20250102,1240,-32.74,20250123,569,46.57,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,140358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-1,5,-0.12,160354176,191862,81.36,840,843,825,1089,587,838,835.78,3.66,0,-11937,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,674,-3.99,0.54,12,0.24,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,130358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,0,3,0.00,146838035,175766,74.54,840,843,825,1089,587,838,835.42,3.66,0,2674,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,675,-3.99,0.55,12,0.22,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,120358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-1,5,-0.12,120485852,144201,61.15,840,843,825,1089,587,838,835.54,3.66,0,1130,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,674,-3.99,0.54,12,0.18,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,110358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,1,2,0.12,97300727,116509,49.41,840,843,825,1089,587,838,835.13,3.66,0,-4993,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,676,-4.00,0.55,12,0.14,-210.00,1536.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,100356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,-4,5,-0.48,51311740,61597,26.12,840,840,825,1089,587,838,833.02,3.66,0,-23023,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,672,-3.97,0.54,12,0.08,-210.00,1536.00,1240,20250123,-32.74,569,20241209,46.57,1240,-32.74,20250123,635,31.34,20250102,1240,-32.74,20250123,569,46.57,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
+20250324,090358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-1,5,-0.12,7336330,8755,3.71,840,840,834,1089,587,838,837.96,3.66,0,-4750,856,846,829,819,802,852,825,838,251,1000,580,1,1,80565149,674,-3.99,0.54,12,0.01,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,2.05,N,025750,1000,837 억,,2952451,N,N,145,N,00,N
 20250321,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,16,2,1.95,194517725,235650,50.39,824,839,812,1068,576,822,825.43,3.49,0,52903,858,839,830,811,802,835,807,838,246,1000,570,1,1,80565149,675,-3.99,0.55,12,0.29,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.04,N,025750,1000,837 억,,2813260,N,N,145,N,00,N
 20250321,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,833,11,2,1.34,173758507,210817,45.08,824,839,812,1068,576,822,824.22,3.49,0,45770,858,839,830,811,802,835,807,838,246,1000,570,1,1,80565149,671,-3.97,0.54,12,0.26,-210.00,1536.00,1240,20250123,-32.82,569,20241209,46.40,1240,-32.82,20250123,635,31.18,20250102,1240,-32.82,20250123,569,46.40,20241209,2.04,N,025750,1000,837 억,,2813260,N,N,15,N,00,N
 20250321,140356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,9,2,1.09,159073600,193148,41.30,824,839,812,1068,576,822,823.58,3.49,0,39473,858,839,830,811,802,835,807,838,246,1000,570,1,1,80565149,669,-3.96,0.54,12,0.24,-210.00,1536.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.04,N,025750,1000,837 억,,2813260,N,N,15,N,00,N

025750/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,227174,80565149,193097900,68480376650,0.28
+20250325,219074,80565149,180955124,66546813074,0.27
+20250324,220474,80565149,183213894,66949638819,0.27
+20250321,220474,80565149,184757212,67513594862,0.27
+20250320,222369,80565149,182787318,66224552478,0.28
 20250319,237053,80565149,201969156,68641506948,0.29
 20250318,248204,80565149,217178500,70494505375,0.31
 20250317,284362,80565149,250238560,70897331120,0.35

025750/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,838,876,891,812,1874966,1599117747,00,0.00,N,5,-32,
 20250310,870,818,870,804,2419117,2023249689,00,0.00,N,2,33,
 20250304,837,889,905,742,3181121,2681764213,00,0.00,N,5,-63,
 20250224,900,938,992,898,5692408,5384872305,00,0.00,N,5,-50,