Add accumulated files

027050/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2350,2360,2375,2310,124793,292638246,00,0.00,N,3,0,
+20250326,2350,2360,2405,2350,153754,365893035,00,0.00,N,5,-5,
+20250325,2355,2410,2440,2355,133243,318234650,00,0.00,N,5,-50,
+20250324,2405,2365,2430,2360,101064,243102496,00,0.00,N,2,40,
 20250321,2365,2395,2445,2345,248505,592925075,00,0.00,N,2,15,
 20250320,2350,2380,2425,2350,159875,380729369,00,0.00,N,5,-5,
 20250319,2355,2405,2420,2355,158028,375439005,00,0.00,N,5,-50,

027050/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
+20250328,2295,-55,5,31519,-31519,0,73,-73,0,101398,15473,0,234,36,0,69879,46992,0,161,109,0
+20250327,2350,0,3,11712,-11712,0,27,-27,0,99704,25089,0,234,59,0,87992,36801,0,206,86,0
+20250326,2350,-5,5,-19476,19476,0,-46,46,0,119974,33780,0,285,81,0,139450,14304,0,332,34,0
+20250325,2355,-50,5,35975,-20975,0,86,-50,0,113935,19308,0,272,46,0,77960,40283,0,186,96,0
+20250324,2405,40,2,-21539,21539,0,-52,52,0,67151,33913,0,162,81,0,88690,12374,0,213,30,0
 20250321,2365,15,2,57877,-57877,0,138,-138,0,210172,38308,0,501,91,0,152295,96185,0,363,230,0
 20250320,2350,-5,5,5339,-5339,0,12,-12,0,117061,42814,0,278,103,0,111722,48153,0,266,114,0
 20250319,2355,-50,5,10700,-10700,0,25,-25,0,138860,19168,0,330,46,0,128160,29868,0,304,71,0

027050/min/candle-20250324.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191200,241483026,2405,2405,2405,2405,8326
+20250324,191100,241483026,2405,2405,2405,2405,0
+20250324,191000,241483026,2405,2405,2405,2405,0
+20250324,190900,241483026,2405,2405,2405,2405,0
+20250324,190800,241483026,2405,2405,2405,2405,0
+20250324,190700,241483026,2405,2405,2405,2405,0
+20250324,190600,241483026,2405,2405,2405,2405,0
+20250324,190500,241483026,2405,2405,2405,2405,0
+20250324,190400,241483026,2405,2405,2405,2405,0
+20250324,190300,241483026,2405,2405,2405,2405,0
+20250324,190200,241483026,2405,2405,2405,2405,0
+20250324,190100,241483026,2405,2405,2405,2405,0
+20250324,190000,241483026,2405,2405,2405,2405,0
+20250324,185900,241483026,2405,2405,2405,2405,0
+20250324,185800,241483026,2405,2405,2405,2405,0
+20250324,185700,241483026,2405,2405,2405,2405,0
+20250324,185600,241483026,2405,2405,2405,2405,0
+20250324,185500,241483026,2405,2405,2405,2405,0
+20250324,185400,241483026,2405,2405,2405,2405,0
+20250324,185300,241483026,2405,2405,2405,2405,0
+20250324,185200,241483026,2405,2405,2405,2405,0
+20250324,185100,241483026,2405,2405,2405,2405,0
+20250324,185000,241483026,2405,2405,2405,2405,0
+20250324,184900,241483026,2405,2405,2405,2405,0
+20250324,184800,241483026,2405,2405,2405,2405,0
+20250324,184700,241483026,2405,2405,2405,2405,0
+20250324,184600,241483026,2405,2405,2405,2405,0
+20250324,184500,241483026,2405,2405,2405,2405,0
+20250324,184400,241483026,2405,2405,2405,2405,0
+20250324,184300,241483026,2405,2405,2405,2405,0
+20250324,184200,241483026,2405,2405,2405,2405,8326
+20250324,184100,241483026,2405,2405,2405,2405,0
+20250324,184000,241483026,2405,2405,2405,2405,0
+20250324,183900,241483026,2405,2405,2405,2405,0
+20250324,183800,241483026,2405,2405,2405,2405,0
+20250324,183700,241483026,2405,2405,2405,2405,0
+20250324,183600,241483026,2405,2405,2405,2405,0
+20250324,183500,241483026,2405,2405,2405,2405,0
+20250324,183400,241483026,2405,2405,2405,2405,0
+20250324,183300,241483026,2405,2405,2405,2405,0
+20250324,183200,241483026,2405,2405,2405,2405,0
+20250324,183100,241483026,2405,2405,2405,2405,0
+20250324,183000,241483026,2405,2405,2405,2405,0
+20250324,182900,241483026,2405,2405,2405,2405,0
+20250324,182800,241483026,2405,2405,2405,2405,0
+20250324,182700,241483026,2405,2405,2405,2405,0
+20250324,182600,241483026,2405,2405,2405,2405,0
+20250324,182500,241483026,2405,2405,2405,2405,0
+20250324,182400,241483026,2405,2405,2405,2405,0
+20250324,182300,241483026,2405,2405,2405,2405,0
+20250324,182200,241483026,2405,2405,2405,2405,0
+20250324,182100,241483026,2405,2405,2405,2405,0
+20250324,182000,241483026,2405,2405,2405,2405,0
+20250324,181900,241483026,2405,2405,2405,2405,0
+20250324,181800,241483026,2405,2405,2405,2405,0
+20250324,181700,241483026,2405,2405,2405,2405,0
+20250324,181600,241483026,2405,2405,2405,2405,0
+20250324,181500,241483026,2405,2405,2405,2405,0
+20250324,181400,241483026,2405,2405,2405,2405,0
+20250324,181300,241483026,2405,2405,2405,2405,0
+20250324,181200,241483026,2405,2405,2405,2405,8326
+20250324,181100,241483026,2405,2405,2405,2405,0
+20250324,181000,241483026,2405,2405,2405,2405,0
+20250324,180900,241483026,2405,2405,2405,2405,0
+20250324,180800,241483026,2405,2405,2405,2405,0
+20250324,180700,241483026,2405,2405,2405,2405,0
+20250324,180600,241483026,2405,2405,2405,2405,0
+20250324,180500,241483026,2405,2405,2405,2405,0
+20250324,180400,241483026,2405,2405,2405,2405,0
+20250324,180300,241483026,2405,2405,2405,2405,0
+20250324,180200,241483026,2405,2405,2405,2405,0
+20250324,180100,241483026,2405,2405,2405,2405,0
+20250324,180000,241483026,2405,2405,2405,2405,0
+20250324,175900,241483026,2405,2405,2405,2405,0
+20250324,175800,241483026,2405,2405,2405,2405,0
+20250324,175700,241483026,2405,2405,2405,2405,0
+20250324,175600,241483026,2405,2405,2405,2405,0
+20250324,175500,241483026,2405,2405,2405,2405,0
+20250324,175400,241483026,2405,2405,2405,2405,0
+20250324,175300,241483026,2405,2405,2405,2405,0
+20250324,175200,241483026,2405,2405,2405,2405,0
+20250324,175100,241483026,2405,2405,2405,2405,0
+20250324,175000,241483026,2405,2405,2405,2405,0
+20250324,174900,241483026,2405,2405,2405,2405,0
+20250324,174800,241483026,2405,2405,2405,2405,0
+20250324,174700,241483026,2405,2405,2405,2405,0
+20250324,174600,241483026,2405,2405,2405,2405,0
+20250324,174500,241483026,2405,2405,2405,2405,0
+20250324,174400,241483026,2405,2405,2405,2405,0
+20250324,174300,241483026,2405,2405,2405,2405,0
+20250324,174200,241483026,2405,2405,2405,2405,8326
+20250324,174100,241483026,2405,2405,2405,2405,0
+20250324,174000,241483026,2405,2405,2405,2405,0
+20250324,173900,241483026,2405,2405,2405,2405,0
+20250324,173800,241483026,2405,2405,2405,2405,0
+20250324,173700,241483026,2405,2405,2405,2405,0
+20250324,173600,241483026,2405,2405,2405,2405,0
+20250324,173500,241483026,2405,2405,2405,2405,0
+20250324,173400,241483026,2405,2405,2405,2405,0
+20250324,173300,241483026,2405,2405,2405,2405,0
+20250324,173200,241483026,2405,2405,2405,2405,0
+20250324,173100,241483026,2405,2405,2405,2405,0
+20250324,173000,241483026,2405,2405,2405,2405,0
+20250324,172900,241483026,2405,2405,2405,2405,0
+20250324,172800,241483026,2405,2405,2405,2405,0
+20250324,172700,241483026,2405,2405,2405,2405,0
+20250324,172600,241483026,2405,2405,2405,2405,0
+20250324,172500,241483026,2405,2405,2405,2405,0
+20250324,172400,241483026,2405,2405,2405,2405,0
+20250324,172300,241483026,2405,2405,2405,2405,0
+20250324,172200,241483026,2405,2405,2405,2405,0
+20250324,172100,241483026,2405,2405,2405,2405,0
+20250324,172000,241483026,2405,2405,2405,2405,0
+20250324,171900,241483026,2405,2405,2405,2405,0
+20250324,171800,241483026,2405,2405,2405,2405,0
+20250324,171700,241483026,2405,2405,2405,2405,0
+20250324,171600,241483026,2405,2405,2405,2405,0
+20250324,171500,241483026,2405,2405,2405,2405,0
+20250324,171400,241483026,2405,2405,2405,2405,0
+20250324,171300,241483026,2405,2405,2405,2405,0
+20250324,171200,241483026,2405,2405,2405,2405,8326
+20250324,171100,241483026,2405,2405,2405,2405,0
+20250324,171000,241483026,2405,2405,2405,2405,0
+20250324,170900,241483026,2405,2405,2405,2405,0
+20250324,170800,241483026,2405,2405,2405,2405,0
+20250324,170700,241483026,2405,2405,2405,2405,0
+20250324,170600,241483026,2405,2405,2405,2405,0
+20250324,170500,241483026,2405,2405,2405,2405,0
+20250324,170400,241483026,2405,2405,2405,2405,0
+20250324,170300,241483026,2405,2405,2405,2405,0
+20250324,170200,241483026,2405,2405,2405,2405,0
+20250324,170100,241483026,2405,2405,2405,2405,0
+20250324,170000,241483026,2405,2405,2405,2405,0
+20250324,165900,241483026,2405,2405,2405,2405,0
+20250324,165800,241483026,2405,2405,2405,2405,0
+20250324,165700,241483026,2405,2405,2405,2405,0
+20250324,165600,241483026,2405,2405,2405,2405,0
+20250324,165500,241483026,2405,2405,2405,2405,0
+20250324,165400,241483026,2405,2405,2405,2405,0
+20250324,165300,241483026,2405,2405,2405,2405,0
+20250324,165200,241483026,2405,2405,2405,2405,0
+20250324,165100,241483026,2405,2405,2405,2405,0
+20250324,165000,241483026,2405,2405,2405,2405,0
+20250324,164900,241483026,2405,2405,2405,2405,0
+20250324,164800,241483026,2405,2405,2405,2405,0
+20250324,164700,241483026,2405,2405,2405,2405,0
+20250324,164600,241483026,2405,2405,2405,2405,0
+20250324,164500,241483026,2405,2405,2405,2405,0
+20250324,164400,241483026,2405,2405,2405,2405,0
+20250324,164300,241483026,2405,2405,2405,2405,0
+20250324,164200,241483026,2405,2405,2405,2405,8326
+20250324,164100,241483026,2405,2405,2405,2405,0
+20250324,164000,241483026,2405,2405,2405,2405,0
+20250324,163900,241483026,2405,2405,2405,2405,0
+20250324,163800,241483026,2405,2405,2405,2405,0
+20250324,163700,241483026,2405,2405,2405,2405,0
+20250324,163600,241483026,2405,2405,2405,2405,0
+20250324,163500,241483026,2405,2405,2405,2405,0
+20250324,163400,241483026,2405,2405,2405,2405,0
+20250324,163300,241483026,2405,2405,2405,2405,0
+20250324,163200,241483026,2405,2405,2405,2405,0
+20250324,163100,241483026,2405,2405,2405,2405,0
+20250324,163000,241483026,2405,2405,2405,2405,0
+20250324,162900,241483026,2405,2405,2405,2405,0
+20250324,162800,241483026,2405,2405,2405,2405,0
+20250324,162700,241483026,2405,2405,2405,2405,0
+20250324,162600,241483026,2405,2405,2405,2405,0
+20250324,162500,241483026,2405,2405,2405,2405,0
+20250324,162400,241483026,2405,2405,2405,2405,0
+20250324,162300,241483026,2405,2405,2405,2405,0
+20250324,162200,241483026,2405,2405,2405,2405,0
+20250324,162100,241483026,2405,2405,2405,2405,0
+20250324,162000,241483026,2405,2405,2405,2405,0
+20250324,161900,241483026,2405,2405,2405,2405,0
+20250324,161800,241483026,2405,2405,2405,2405,0
+20250324,161700,241483026,2405,2405,2405,2405,0
+20250324,161600,241483026,2405,2405,2405,2405,0
+20250324,161500,241483026,2405,2405,2405,2405,0
+20250324,161400,241483026,2405,2405,2405,2405,0
+20250324,161300,241483026,2405,2405,2405,2405,0
+20250324,161200,241483026,2405,2405,2405,2405,8326
+20250324,161100,241483026,2405,2405,2405,2405,0
+20250324,161000,241483026,2405,2405,2405,2405,0
+20250324,160900,241483026,2405,2405,2405,2405,0
+20250324,160800,241483026,2405,2405,2405,2405,0
+20250324,160700,241483026,2405,2405,2405,2405,0
+20250324,160600,241483026,2405,2405,2405,2405,0
+20250324,160500,241483026,2405,2405,2405,2405,0
+20250324,160400,241483026,2405,2405,2405,2405,0
+20250324,160300,241483026,2405,2405,2405,2405,0
+20250324,160200,241483026,2405,2405,2405,2405,0
+20250324,160100,241483026,2405,2405,2405,2405,0
+20250324,160000,241483026,2405,2405,2405,2405,0
+20250324,155900,241483026,2405,2405,2405,2405,0
+20250324,155800,241483026,2405,2405,2405,2405,0
+20250324,155700,241483026,2405,2405,2405,2405,0
+20250324,155600,241483026,2405,2405,2405,2405,0
+20250324,155500,241483026,2405,2405,2405,2405,0
+20250324,155400,241483026,2405,2405,2405,2405,0
+20250324,155300,241483026,2405,2405,2405,2405,0
+20250324,155200,241483026,2405,2405,2405,2405,0
+20250324,155100,241483026,2405,2405,2405,2405,0
+20250324,155000,241483026,2405,2405,2405,2405,0
+20250324,154900,241483026,2405,2405,2405,2405,0
+20250324,154800,241483026,2405,2405,2405,2405,0
+20250324,154700,241483026,2405,2405,2405,2405,0
+20250324,154600,241483026,2405,2405,2405,2405,0
+20250324,154500,241483026,2405,2405,2405,2405,0
+20250324,154400,241483026,2405,2405,2405,2405,0
+20250324,154300,241483026,2405,2405,2405,2405,0
+20250324,154200,241483026,2405,2405,2405,2405,8326
+20250324,154100,241483026,2405,2405,2405,2405,0
+20250324,154000,241483026,2405,2405,2405,2405,0
+20250324,153900,241483026,2405,2405,2405,2405,0
+20250324,153800,241483026,2405,2405,2405,2405,0
+20250324,153700,241483026,2405,2405,2405,2405,0
+20250324,153600,241483026,2405,2405,2405,2405,0
+20250324,153500,241483026,2405,2405,2405,2405,0
+20250324,153400,241483026,2405,2405,2405,2405,0
+20250324,153300,241483026,2405,2405,2405,2405,0
+20250324,153200,241483026,2405,2405,2405,2405,0
+20250324,153100,241483026,2405,2405,2405,2405,0
+20250324,153000,241483026,2405,2405,2405,2405,8326
+20250324,152900,221458996,2410,2410,2410,2410,0
+20250324,152800,221458996,2410,2410,2410,2410,0
+20250324,152700,221458996,2410,2410,2410,2410,0
+20250324,152600,221458996,2410,2410,2410,2410,0
+20250324,152500,221458996,2410,2410,2410,2410,0
+20250324,152400,221458996,2410,2410,2410,2410,0
+20250324,152300,221458996,2410,2410,2410,2410,0
+20250324,152200,221458996,2410,2410,2410,2410,0
+20250324,152100,221458996,2410,2410,2410,2410,0
+20250324,152000,221458996,2410,2410,2410,2410,0
+20250324,151900,221458996,2410,2405,2410,2405,119
+20250324,151800,221172791,2405,2405,2410,2405,2304
+20250324,151700,215631666,2405,2405,2405,2405,83
+20250324,151600,215432051,2405,2405,2405,2405,0
+20250324,151500,215432051,2405,2410,2410,2405,2116
+20250324,151400,210342991,2410,2410,2410,2410,1
+20250324,151300,210340581,2415,2410,2415,2405,110
+20250324,151200,210075566,2415,2410,2415,2410,400
+20250324,151100,209111561,2410,2410,2410,2410,2
+20250324,151000,209106741,2420,2420,2420,2420,0
+20250324,150900,209106741,2420,2410,2420,2410,147
+20250324,150800,208752011,2410,2410,2410,2410,0
+20250324,150700,208752011,2410,2410,2410,2410,0
+20250324,150600,208752011,2410,2410,2410,2410,0
+20250324,150500,208752011,2410,2410,2410,2410,950
+20250324,150400,206462511,2420,2420,2420,2420,21
+20250324,150300,206411691,2420,2415,2420,2415,101
+20250324,150200,206167771,2420,2420,2420,2420,0
+20250324,150100,206167771,2420,2420,2420,2420,10
+20250324,150000,206143571,2420,2420,2420,2420,1
+20250324,145900,206141151,2410,2410,2410,2410,0
+20250324,145800,206141151,2410,2410,2410,2410,1
+20250324,145700,206138741,2410,2410,2410,2410,0
+20250324,145600,206138741,2410,2410,2410,2410,54
+20250324,145500,206008601,2405,2410,2410,2405,179
+20250324,145400,205578061,2420,2420,2420,2420,1300
+20250324,145300,202432061,2405,2415,2415,2405,890
+20250324,145200,200285131,2415,2415,2415,2415,20
+20250324,145100,200236831,2415,2415,2415,2415,0
+20250324,145000,200236831,2415,2415,2415,2415,0
+20250324,144900,200236831,2415,2415,2415,2415,0
+20250324,144800,200236831,2415,2415,2415,2415,0
+20250324,144700,200236831,2415,2415,2415,2415,0
+20250324,144600,200236831,2415,2415,2415,2415,0
+20250324,144500,200236831,2415,2415,2415,2415,217
+20250324,144400,199712776,2415,2415,2415,2415,0
+20250324,144300,199712776,2415,2415,2415,2415,0
+20250324,144200,199712776,2415,2415,2415,2415,0
+20250324,144100,199712776,2415,2415,2415,2415,10
+20250324,144000,199688626,2405,2405,2405,2405,0
+20250324,143900,199688626,2405,2405,2405,2405,0
+20250324,143800,199688626,2405,2405,2405,2405,51
+20250324,143700,199565971,2410,2410,2410,2410,0
+20250324,143600,199565971,2410,2410,2410,2410,3000
+20250324,143500,192335971,2410,2410,2410,2410,0
+20250324,143400,192335971,2410,2410,2410,2410,0
+20250324,143300,192335971,2410,2410,2410,2410,0
+20250324,143200,192335971,2410,2410,2410,2410,0
+20250324,143100,192335971,2410,2410,2410,2410,2
+20250324,143000,192331151,2410,2410,2410,2410,0
+20250324,142900,192331151,2410,2410,2410,2410,0
+20250324,142800,192331151,2410,2410,2410,2410,0
+20250324,142700,192331151,2410,2410,2410,2410,0
+20250324,142600,192331151,2410,2410,2410,2410,70
+20250324,142500,192162451,2415,2415,2415,2415,1
+20250324,142400,192160036,2415,2415,2415,2415,0
+20250324,142300,192160036,2415,2415,2415,2415,60
+20250324,142200,192015136,2415,2415,2415,2415,128
+20250324,142100,191706016,2415,2410,2415,2410,1052
+20250324,142000,189165491,2410,2410,2410,2410,40
+20250324,141900,189069091,2410,2410,2410,2410,0
+20250324,141800,189069091,2410,2410,2410,2410,0
+20250324,141700,189069091,2410,2410,2410,2410,1
+20250324,141600,189066681,2415,2415,2415,2415,0
+20250324,141500,189066681,2415,2415,2415,2415,0
+20250324,141400,189066681,2415,2415,2415,2415,0
+20250324,141300,189066681,2415,2415,2415,2415,0
+20250324,141200,189066681,2415,2415,2415,2415,13
+20250324,141100,189035286,2415,2415,2415,2415,0
+20250324,141000,189035286,2415,2415,2415,2415,0
+20250324,140900,189035286,2415,2415,2415,2415,7
+20250324,140800,189018381,2410,2410,2410,2410,0
+20250324,140700,189018381,2410,2410,2410,2410,395
+20250324,140600,188066431,2415,2415,2415,2415,0
+20250324,140500,188066431,2415,2415,2415,2415,3
+20250324,140400,188059186,2420,2420,2420,2420,0
+20250324,140300,188059186,2420,2420,2420,2420,0
+20250324,140200,188059186,2420,2420,2420,2420,0
+20250324,140100,188059186,2420,2420,2420,2420,0
+20250324,140000,188059186,2420,2420,2420,2420,10
+20250324,135900,188034986,2420,2420,2420,2420,0
+20250324,135800,188034986,2420,2420,2420,2420,0
+20250324,135700,188034986,2420,2415,2420,2415,625
+20250324,135600,186523751,2410,2410,2410,2410,20
+20250324,135500,186475551,2405,2405,2405,2405,0
+20250324,135400,186475551,2405,2405,2405,2405,0
+20250324,135300,186475551,2405,2405,2405,2405,0
+20250324,135200,186475551,2405,2405,2405,2405,0
+20250324,135100,186475551,2405,2405,2405,2405,0
+20250324,135000,186475551,2405,2405,2405,2405,0
+20250324,134900,186475551,2405,2405,2405,2405,3
+20250324,134800,186468336,2405,2405,2405,2405,0
+20250324,134700,186468336,2405,2405,2405,2405,0
+20250324,134600,186468336,2405,2405,2405,2405,7
+20250324,134500,186451501,2410,2410,2410,2410,0
+20250324,134400,186451501,2410,2410,2410,2410,1
+20250324,134300,186449091,2405,2405,2405,2405,638
+20250324,134200,184914701,2405,2405,2405,2405,0
+20250324,134100,184914701,2405,2405,2405,2405,509
+20250324,134000,183690556,2405,2405,2405,2405,0
+20250324,133900,183690556,2405,2405,2405,2405,0
+20250324,133800,183690556,2405,2405,2405,2405,500
+20250324,133700,182488056,2415,2415,2415,2415,0
+20250324,133600,182488056,2415,2415,2415,2415,2
+20250324,133500,182483226,2410,2410,2410,2410,0
+20250324,133400,182483226,2410,2410,2410,2410,0
+20250324,133300,182483226,2410,2410,2410,2410,0
+20250324,133200,182483226,2410,2410,2410,2410,0
+20250324,133100,182483226,2410,2410,2410,2410,0
+20250324,133000,182483226,2410,2410,2410,2410,0
+20250324,132900,182483226,2410,2410,2410,2410,5
+20250324,132800,182471176,2410,2410,2410,2410,0
+20250324,132700,182471176,2410,2410,2410,2410,0
+20250324,132600,182471176,2410,2410,2410,2410,0
+20250324,132500,182471176,2410,2410,2410,2410,0
+20250324,132400,182471176,2410,2410,2410,2410,110
+20250324,132300,182206076,2410,2410,2410,2410,0
+20250324,132200,182206076,2410,2410,2410,2410,0
+20250324,132100,182206076,2410,2410,2410,2410,0
+20250324,132000,182206076,2410,2410,2410,2410,0
+20250324,131900,182206076,2410,2410,2410,2410,0
+20250324,131800,182206076,2410,2410,2410,2410,0
+20250324,131700,182206076,2410,2410,2410,2410,613
+20250324,131600,180728746,2405,2405,2405,2405,513
+20250324,131500,179494981,2410,2410,2410,2410,0
+20250324,131400,179494981,2410,2410,2410,2410,0
+20250324,131300,179494981,2410,2410,2410,2410,0
+20250324,131200,179494981,2410,2410,2410,2410,0
+20250324,131100,179494981,2410,2410,2410,2410,4
+20250324,131000,179485341,2410,2410,2410,2410,0
+20250324,130900,179485341,2410,2410,2410,2410,0
+20250324,130800,179485341,2410,2410,2410,2410,0
+20250324,130700,179485341,2410,2410,2410,2410,0
+20250324,130600,179485341,2410,2410,2410,2410,0
+20250324,130500,179485341,2410,2410,2410,2410,0
+20250324,130400,179485341,2410,2410,2410,2410,0
+20250324,130300,179485341,2410,2410,2410,2410,20
+20250324,130200,179437141,2410,2410,2410,2410,0
+20250324,130100,179437141,2410,2410,2410,2410,0
+20250324,130000,179437141,2410,2410,2410,2410,0
+20250324,125900,179437141,2410,2410,2410,2410,0
+20250324,125800,179437141,2410,2410,2410,2410,1311
+20250324,125700,176277631,2410,2410,2410,2410,0
+20250324,125600,176277631,2410,2410,2410,2410,0
+20250324,125500,176277631,2410,2410,2410,2410,1
+20250324,125400,176275221,2415,2415,2415,2415,100
+20250324,125300,176033721,2425,2425,2425,2425,0
+20250324,125200,176033721,2425,2425,2425,2425,0
+20250324,125100,176033721,2425,2425,2425,2425,0
+20250324,125000,176033721,2425,2425,2425,2425,0
+20250324,124900,176033721,2425,2420,2425,2420,2
+20250324,124800,176028876,2410,2410,2410,2410,5
+20250324,124700,176016826,2410,2410,2410,2410,0
+20250324,124600,176016826,2410,2410,2410,2410,0
+20250324,124500,176016826,2410,2410,2410,2410,8
+20250324,124400,175997546,2425,2425,2425,2425,0
+20250324,124300,175997546,2425,2425,2425,2425,0
+20250324,124200,175997546,2425,2425,2425,2425,1
+20250324,124100,175995121,2425,2425,2425,2425,0
+20250324,124000,175995121,2425,2425,2425,2425,1
+20250324,123900,175992696,2425,2425,2425,2425,0
+20250324,123800,175992696,2425,2425,2425,2425,0
+20250324,123700,175992696,2425,2425,2425,2425,0
+20250324,123600,175992696,2425,2425,2425,2425,0
+20250324,123500,175992696,2425,2425,2425,2425,0
+20250324,123400,175992696,2425,2425,2425,2425,0
+20250324,123300,175992696,2425,2425,2425,2425,20
+20250324,123200,175944196,2425,2425,2425,2425,0
+20250324,123100,175944196,2425,2420,2425,2420,2
+20250324,123000,175939351,2415,2420,2420,2415,1497
+20250324,122900,172321596,2430,2430,2430,2430,0
+20250324,122800,172321596,2430,2430,2430,2430,0
+20250324,122700,172321596,2430,2430,2430,2430,0
+20250324,122600,172321596,2430,2430,2430,2430,0
+20250324,122500,172321596,2430,2430,2430,2430,0
+20250324,122400,172321596,2430,2415,2430,2415,257
+20250324,122300,171699341,2415,2415,2415,2415,1
+20250324,122200,171696926,2415,2425,2430,2415,1971
+20250324,122100,166917401,2425,2425,2425,2425,0
+20250324,122000,166917401,2425,2425,2425,2425,0
+20250324,121900,166917401,2425,2425,2425,2425,0
+20250324,121800,166917401,2425,2425,2425,2425,50
+20250324,121700,166796151,2425,2425,2425,2425,67
+20250324,121600,166633676,2425,2425,2425,2425,0
+20250324,121500,166633676,2425,2425,2425,2425,60
+20250324,121400,166488176,2425,2425,2425,2425,0
+20250324,121300,166488176,2425,2425,2425,2425,1
+20250324,121200,166485751,2415,2415,2415,2415,2
+20250324,121100,166480921,2425,2420,2425,2415,12
+20250324,121000,166451916,2425,2425,2425,2425,0
+20250324,120900,166451916,2425,2425,2425,2425,0
+20250324,120800,166451916,2425,2425,2425,2425,0
+20250324,120700,166451916,2425,2425,2425,2425,0
+20250324,120600,166451916,2425,2425,2425,2425,0
+20250324,120500,166451916,2425,2425,2425,2425,100
+20250324,120400,166209416,2425,2425,2425,2425,0
+20250324,120300,166209416,2425,2425,2425,2425,0
+20250324,120200,166209416,2425,2425,2425,2425,0
+20250324,120100,166209416,2425,2425,2425,2425,1023
+20250324,120000,163728641,2425,2425,2425,2425,0
+20250324,115900,163728641,2425,2425,2425,2425,0
+20250324,115800,163728641,2425,2425,2425,2425,0
+20250324,115700,163728641,2425,2425,2425,2425,0
+20250324,115600,163728641,2425,2425,2425,2425,1
+20250324,115500,163726216,2410,2410,2410,2410,0
+20250324,115400,163726216,2410,2410,2410,2410,234
+20250324,115300,163162276,2425,2425,2425,2425,0
+20250324,115200,163162276,2425,2425,2425,2425,1000
+20250324,115100,160737276,2425,2425,2425,2425,0
+20250324,115000,160737276,2425,2420,2425,2420,2500
+20250324,114900,154678441,2420,2420,2420,2420,0
+20250324,114800,154678441,2420,2420,2420,2420,0
+20250324,114700,154678441,2420,2420,2420,2420,60
+20250324,114600,154533241,2410,2410,2410,2410,0
+20250324,114500,154533241,2410,2410,2410,2410,50
+20250324,114400,154412741,2410,2410,2410,2410,0
+20250324,114300,154412741,2410,2410,2410,2410,12
+20250324,114200,154383821,2410,2410,2410,2410,204
+20250324,114100,153892181,2415,2415,2415,2415,238
+20250324,114000,153317411,2415,2415,2415,2415,200
+20250324,113900,152834411,2410,2410,2410,2410,0
+20250324,113800,152834411,2410,2410,2410,2410,0
+20250324,113700,152834411,2410,2410,2410,2410,0
+20250324,113600,152834411,2410,2410,2410,2410,0
+20250324,113500,152834411,2410,2410,2410,2410,0
+20250324,113400,152834411,2410,2410,2410,2410,0
+20250324,113300,152834411,2410,2410,2410,2410,0
+20250324,113200,152834411,2410,2410,2410,2410,1
+20250324,113100,152832001,2415,2415,2415,2415,0
+20250324,113000,152832001,2415,2415,2415,2415,0
+20250324,112900,152832001,2415,2415,2415,2415,0
+20250324,112800,152832001,2415,2415,2415,2415,93
+20250324,112700,152607406,2415,2415,2415,2415,0
+20250324,112600,152607406,2415,2415,2415,2415,0
+20250324,112500,152607406,2415,2415,2415,2415,0
+20250324,112400,152607406,2415,2415,2415,2415,0
+20250324,112300,152607406,2415,2415,2415,2415,0
+20250324,112200,152607406,2415,2415,2415,2415,0
+20250324,112100,152607406,2415,2415,2415,2415,0
+20250324,112000,152607406,2415,2415,2415,2415,0
+20250324,111900,152607406,2415,2415,2415,2415,0
+20250324,111800,152607406,2415,2415,2415,2415,0
+20250324,111700,152607406,2415,2415,2415,2415,0
+20250324,111600,152607406,2415,2410,2415,2410,87
+20250324,111500,152397571,2410,2410,2410,2410,0
+20250324,111400,152397571,2410,2410,2410,2410,0
+20250324,111300,152397571,2410,2410,2410,2410,227
+20250324,111200,151850501,2410,2410,2410,2410,0
+20250324,111100,151850501,2410,2410,2410,2410,0
+20250324,111000,151850501,2410,2410,2410,2410,60
+20250324,110900,151705901,2415,2415,2415,2415,75
+20250324,110800,151524776,2415,2415,2415,2415,0
+20250324,110700,151524776,2415,2415,2415,2415,0
+20250324,110600,151524776,2415,2415,2415,2415,0
+20250324,110500,151524776,2415,2410,2415,2410,49
+20250324,110400,151406446,2410,2410,2410,2410,0
+20250324,110300,151406446,2410,2410,2410,2410,0
+20250324,110200,151406446,2410,2410,2410,2410,0
+20250324,110100,151406446,2410,2410,2410,2410,0
+20250324,110000,151406446,2410,2410,2410,2410,12
+20250324,105900,151377526,2415,2415,2415,2415,0
+20250324,105800,151377526,2415,2415,2415,2415,978
+20250324,105700,149015656,2415,2415,2415,2415,0
+20250324,105600,149015656,2415,2415,2415,2415,0
+20250324,105500,149015656,2415,2415,2415,2415,0
+20250324,105400,149015656,2415,2415,2415,2415,100
+20250324,105300,148774156,2415,2415,2415,2415,0
+20250324,105200,148774156,2415,2415,2415,2415,0
+20250324,105100,148774156,2415,2415,2415,2415,41
+20250324,105000,148675141,2420,2420,2420,2420,0
+20250324,104900,148675141,2420,2420,2420,2420,0
+20250324,104800,148675141,2420,2420,2420,2420,0
+20250324,104700,148675141,2420,2420,2420,2420,0
+20250324,104600,148675141,2420,2415,2420,2415,310
+20250324,104500,147924991,2415,2415,2415,2415,0
+20250324,104400,147924991,2415,2415,2415,2415,0
+20250324,104300,147924991,2415,2415,2415,2415,0
+20250324,104200,147924991,2415,2415,2415,2415,14
+20250324,104100,147891181,2415,2415,2415,2415,0
+20250324,104000,147891181,2415,2415,2415,2415,1020
+20250324,103900,145427881,2420,2420,2420,2420,0
+20250324,103800,145427881,2420,2420,2420,2420,290
+20250324,103700,144726081,2425,2425,2425,2425,620
+20250324,103600,143222581,2425,2425,2425,2425,5
+20250324,103500,143210456,2425,2425,2425,2425,0
+20250324,103400,143210456,2425,2425,2425,2425,1
+20250324,103300,143208031,2425,2425,2425,2425,2
+20250324,103200,143203181,2420,2420,2420,2420,0
+20250324,103100,143203181,2420,2420,2420,2420,0
+20250324,103000,143203181,2420,2420,2420,2420,304
+20250324,102900,142467501,2420,2420,2420,2420,200
+20250324,102800,141983501,2420,2425,2425,2420,533
+20250324,102700,140693476,2425,2425,2425,2425,0
+20250324,102600,140693476,2425,2425,2425,2425,411
+20250324,102500,139696801,2425,2425,2425,2425,0
+20250324,102400,139696801,2425,2425,2425,2425,1
+20250324,102300,139694376,2425,2420,2425,2420,35
+20250324,102200,139609626,2425,2425,2425,2425,532
+20250324,102100,138319526,2425,2425,2425,2425,250
+20250324,102000,137713276,2425,2420,2425,2420,868
+20250324,101900,135608521,2420,2420,2420,2420,1586
+20250324,101800,131770401,2420,2420,2420,2420,300
+20250324,101700,131044401,2415,2415,2415,2415,580
+20250324,101600,129643701,2415,2415,2415,2415,400
+20250324,101500,128677701,2415,2415,2415,2415,0
+20250324,101400,128677701,2415,2415,2415,2415,0
+20250324,101300,128677701,2415,2415,2415,2415,3
+20250324,101200,128670456,2420,2420,2420,2420,1
+20250324,101100,128668036,2420,2420,2420,2420,48
+20250324,101000,128551876,2415,2415,2415,2415,3100
+20250324,100900,121065376,2420,2420,2420,2415,404
+20250324,100800,120087711,2415,2420,2420,2415,456
+20250324,100700,118984905,2420,2420,2420,2420,1748
+20250324,100600,114754745,2420,2420,2420,2420,37
+20250324,100500,114665205,2420,2420,2420,2420,0
+20250324,100400,114665205,2420,2420,2420,2420,0
+20250324,100300,114665205,2420,2420,2420,2420,3340
+20250324,100200,106582405,2420,2420,2420,2420,0
+20250324,100100,106582405,2420,2420,2420,2420,829
+20250324,100000,104576225,2420,2415,2420,2415,2695
+20250324,095900,98066465,2410,2415,2415,2410,170
+20250324,095800,97656715,2415,2415,2415,2415,0
+20250324,095700,97656715,2415,2415,2415,2415,0
+20250324,095600,97656715,2415,2415,2415,2410,3398
+20250324,095500,89465310,2410,2410,2410,2410,0
+20250324,095400,89465310,2410,2410,2410,2410,0
+20250324,095300,89465310,2410,2415,2415,2410,9
+20250324,095200,89443595,2415,2415,2415,2415,71
+20250324,095100,89272130,2410,2410,2410,2410,408
+20250324,095000,88288850,2410,2410,2410,2410,67
+20250324,094900,88127380,2415,2415,2415,2415,74
+20250324,094800,87948670,2410,2410,2410,2410,668
+20250324,094700,86338790,2410,2410,2410,2410,33
+20250324,094600,86259260,2410,2410,2410,2410,2
+20250324,094500,86254440,2400,2400,2400,2400,12
+20250324,094400,86225640,2410,2410,2410,2410,0
+20250324,094300,86225640,2410,2405,2410,2405,404
+20250324,094200,85252020,2405,2405,2405,2405,0
+20250324,094100,85252020,2405,2405,2405,2405,0
+20250324,094000,85252020,2405,2405,2405,2405,0
+20250324,093900,85252020,2405,2405,2405,2405,0
+20250324,093800,85252020,2405,2405,2405,2405,0
+20250324,093700,85252020,2405,2405,2405,2405,200
+20250324,093600,84771020,2405,2405,2405,2405,0
+20250324,093500,84771020,2405,2405,2405,2405,431
+20250324,093400,83734465,2410,2410,2410,2410,809
+20250324,093300,81784775,2415,2415,2415,2415,32
+20250324,093200,81707495,2415,2415,2415,2410,196
+20250324,093100,81234775,2415,2410,2415,2410,4958
+20250324,093000,69266830,2415,2415,2415,2415,8
+20250324,092900,69247510,2410,2410,2410,2410,450
+20250324,092800,68163010,2410,2410,2410,2410,816
+20250324,092700,66196450,2410,2410,2410,2410,856
+20250324,092600,64133490,2415,2410,2415,2410,491
+20250324,092500,62949175,2410,2405,2410,2405,481
+20250324,092400,61790210,2400,2400,2400,2400,0
+20250324,092300,61790210,2400,2400,2400,2400,130
+20250324,092200,61478210,2410,2405,2410,2405,2143
+20250324,092100,56323585,2405,2405,2405,2405,3
+20250324,092000,56316370,2400,2400,2400,2400,0
+20250324,091900,56316370,2400,2400,2405,2400,684
+20250324,091800,54674405,2400,2395,2400,2395,2948
+20250324,091700,47601220,2375,2390,2390,2375,658
+20250324,091600,46032905,2390,2400,2400,2390,215
+20250324,091500,45518835,2400,2400,2400,2400,0
+20250324,091400,45518835,2400,2400,2400,2400,800
+20250324,091300,43598835,2400,2400,2400,2400,41
+20250324,091200,43500435,2400,2390,2400,2390,4784
+20250324,091100,32062480,2380,2380,2380,2380,0
+20250324,091000,32062480,2380,2375,2380,2375,1213
+20250324,090900,29178195,2370,2370,2370,2370,0
+20250324,090800,29178195,2370,2370,2370,2370,133
+20250324,090700,28862985,2375,2375,2375,2375,0
+20250324,090600,28862985,2375,2375,2375,2375,660
+20250324,090500,27295485,2375,2365,2375,2360,8091
+20250324,090400,8151525,2375,2375,2375,2375,193
+20250324,090300,7693150,2375,2375,2375,2375,1
+20250324,090200,7690775,2375,2365,2375,2365,1131
+20250324,090100,5011650,2380,2375,2380,2375,221
+20250324,090000,4485700,2375,2365,2380,2365,1444

027050/min/candle-20250325.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191100,309267665,2355,2355,2355,2355,3605
+20250325,191000,309267665,2355,2355,2355,2355,0
+20250325,190900,309267665,2355,2355,2355,2355,0
+20250325,190800,309267665,2355,2355,2355,2355,0
+20250325,190700,309267665,2355,2355,2355,2355,0
+20250325,190600,309267665,2355,2355,2355,2355,0
+20250325,190500,309267665,2355,2355,2355,2355,0
+20250325,190400,309267665,2355,2355,2355,2355,0
+20250325,190300,309267665,2355,2355,2355,2355,0
+20250325,190200,309267665,2355,2355,2355,2355,0
+20250325,190100,309267665,2355,2355,2355,2355,0
+20250325,190000,309267665,2355,2355,2355,2355,0
+20250325,185900,309267665,2355,2355,2355,2355,0
+20250325,185800,309267665,2355,2355,2355,2355,0
+20250325,185700,309267665,2355,2355,2355,2355,0
+20250325,185600,309267665,2355,2355,2355,2355,0
+20250325,185500,309267665,2355,2355,2355,2355,0
+20250325,185400,309267665,2355,2355,2355,2355,0
+20250325,185300,309267665,2355,2355,2355,2355,0
+20250325,185200,309267665,2355,2355,2355,2355,0
+20250325,185100,309267665,2355,2355,2355,2355,0
+20250325,185000,309267665,2355,2355,2355,2355,0
+20250325,184900,309267665,2355,2355,2355,2355,0
+20250325,184800,309267665,2355,2355,2355,2355,0
+20250325,184700,309267665,2355,2355,2355,2355,0
+20250325,184600,309267665,2355,2355,2355,2355,0
+20250325,184500,309267665,2355,2355,2355,2355,0
+20250325,184400,309267665,2355,2355,2355,2355,0
+20250325,184300,309267665,2355,2355,2355,2355,0
+20250325,184200,309267665,2355,2355,2355,2355,0
+20250325,184100,309267665,2355,2355,2355,2355,3605
+20250325,184000,309267665,2355,2355,2355,2355,0
+20250325,183900,309267665,2355,2355,2355,2355,0
+20250325,183800,309267665,2355,2355,2355,2355,0
+20250325,183700,309267665,2355,2355,2355,2355,0
+20250325,183600,309267665,2355,2355,2355,2355,0
+20250325,183500,309267665,2355,2355,2355,2355,0
+20250325,183400,309267665,2355,2355,2355,2355,0
+20250325,183300,309267665,2355,2355,2355,2355,0
+20250325,183200,309267665,2355,2355,2355,2355,0
+20250325,183100,309267665,2355,2355,2355,2355,0
+20250325,183000,309267665,2355,2355,2355,2355,0
+20250325,182900,309267665,2355,2355,2355,2355,0
+20250325,182800,309267665,2355,2355,2355,2355,0
+20250325,182700,309267665,2355,2355,2355,2355,0
+20250325,182600,309267665,2355,2355,2355,2355,0
+20250325,182500,309267665,2355,2355,2355,2355,0
+20250325,182400,309267665,2355,2355,2355,2355,0
+20250325,182300,309267665,2355,2355,2355,2355,0
+20250325,182200,309267665,2355,2355,2355,2355,0
+20250325,182100,309267665,2355,2355,2355,2355,0
+20250325,182000,309267665,2355,2355,2355,2355,0
+20250325,181900,309267665,2355,2355,2355,2355,0
+20250325,181800,309267665,2355,2355,2355,2355,0
+20250325,181700,309267665,2355,2355,2355,2355,0
+20250325,181600,309267665,2355,2355,2355,2355,0
+20250325,181500,309267665,2355,2355,2355,2355,0
+20250325,181400,309267665,2355,2355,2355,2355,0
+20250325,181300,309267665,2355,2355,2355,2355,0
+20250325,181200,309267665,2355,2355,2355,2355,0
+20250325,181100,309267665,2355,2355,2355,2355,3605
+20250325,181000,309267665,2355,2355,2355,2355,0
+20250325,180900,309267665,2355,2355,2355,2355,0
+20250325,180800,309267665,2355,2355,2355,2355,0
+20250325,180700,309267665,2355,2355,2355,2355,0
+20250325,180600,309267665,2355,2355,2355,2355,0
+20250325,180500,309267665,2355,2355,2355,2355,0
+20250325,180400,309267665,2355,2355,2355,2355,0
+20250325,180300,309267665,2355,2355,2355,2355,0
+20250325,180200,309267665,2355,2355,2355,2355,0
+20250325,180100,309267665,2355,2355,2355,2355,0
+20250325,180000,309267665,2355,2355,2355,2355,0
+20250325,175900,309267665,2355,2355,2355,2355,0
+20250325,175800,309267665,2355,2355,2355,2355,0
+20250325,175700,309267665,2355,2355,2355,2355,0
+20250325,175600,309267665,2355,2355,2355,2355,0
+20250325,175500,309267665,2355,2355,2355,2355,0
+20250325,175400,309267665,2355,2355,2355,2355,0
+20250325,175300,309267665,2355,2355,2355,2355,0
+20250325,175200,309267665,2355,2355,2355,2355,0
+20250325,175100,309267665,2355,2355,2355,2355,0
+20250325,175000,309267665,2355,2355,2355,2355,0
+20250325,174900,309267665,2355,2355,2355,2355,0
+20250325,174800,309267665,2355,2355,2355,2355,0
+20250325,174700,309267665,2355,2355,2355,2355,0
+20250325,174600,309267665,2355,2355,2355,2355,0
+20250325,174500,309267665,2355,2355,2355,2355,0
+20250325,174400,309267665,2355,2355,2355,2355,0
+20250325,174300,309267665,2355,2355,2355,2355,0
+20250325,174200,309267665,2355,2355,2355,2355,0
+20250325,174100,309267665,2355,2355,2355,2355,3605
+20250325,174000,309267665,2355,2355,2355,2355,0
+20250325,173900,309267665,2355,2355,2355,2355,0
+20250325,173800,309267665,2355,2355,2355,2355,0
+20250325,173700,309267665,2355,2355,2355,2355,0
+20250325,173600,309267665,2355,2355,2355,2355,0
+20250325,173500,309267665,2355,2355,2355,2355,0
+20250325,173400,309267665,2355,2355,2355,2355,0
+20250325,173300,309267665,2355,2355,2355,2355,0
+20250325,173200,309267665,2355,2355,2355,2355,0
+20250325,173100,309267665,2355,2355,2355,2355,0
+20250325,173000,309267665,2355,2355,2355,2355,0
+20250325,172900,309267665,2355,2355,2355,2355,0
+20250325,172800,309267665,2355,2355,2355,2355,0
+20250325,172700,309267665,2355,2355,2355,2355,0
+20250325,172600,309267665,2355,2355,2355,2355,0
+20250325,172500,309267665,2355,2355,2355,2355,0
+20250325,172400,309267665,2355,2355,2355,2355,0
+20250325,172300,309267665,2355,2355,2355,2355,0
+20250325,172200,309267665,2355,2355,2355,2355,0
+20250325,172100,309267665,2355,2355,2355,2355,0
+20250325,172000,309267665,2355,2355,2355,2355,0
+20250325,171900,309267665,2355,2355,2355,2355,0
+20250325,171800,309267665,2355,2355,2355,2355,0
+20250325,171700,309267665,2355,2355,2355,2355,0
+20250325,171600,309267665,2355,2355,2355,2355,0
+20250325,171500,309267665,2355,2355,2355,2355,0
+20250325,171400,309267665,2355,2355,2355,2355,0
+20250325,171300,309267665,2355,2355,2355,2355,0
+20250325,171200,309267665,2355,2355,2355,2355,0
+20250325,171100,309267665,2355,2355,2355,2355,3605
+20250325,171000,309267665,2355,2355,2355,2355,0
+20250325,170900,309267665,2355,2355,2355,2355,0
+20250325,170800,309267665,2355,2355,2355,2355,0
+20250325,170700,309267665,2355,2355,2355,2355,0
+20250325,170600,309267665,2355,2355,2355,2355,0
+20250325,170500,309267665,2355,2355,2355,2355,0
+20250325,170400,309267665,2355,2355,2355,2355,0
+20250325,170300,309267665,2355,2355,2355,2355,0
+20250325,170200,309267665,2355,2355,2355,2355,0
+20250325,170100,309267665,2355,2355,2355,2355,0
+20250325,170000,309267665,2355,2355,2355,2355,0
+20250325,165900,309267665,2355,2355,2355,2355,0
+20250325,165800,309267665,2355,2355,2355,2355,0
+20250325,165700,309267665,2355,2355,2355,2355,0
+20250325,165600,309267665,2355,2355,2355,2355,0
+20250325,165500,309267665,2355,2355,2355,2355,0
+20250325,165400,309267665,2355,2355,2355,2355,0
+20250325,165300,309267665,2355,2355,2355,2355,0
+20250325,165200,309267665,2355,2355,2355,2355,0
+20250325,165100,309267665,2355,2355,2355,2355,0
+20250325,165000,309267665,2355,2355,2355,2355,0
+20250325,164900,309267665,2355,2355,2355,2355,0
+20250325,164800,309267665,2355,2355,2355,2355,0
+20250325,164700,309267665,2355,2355,2355,2355,0
+20250325,164600,309267665,2355,2355,2355,2355,0
+20250325,164500,309267665,2355,2355,2355,2355,0
+20250325,164400,309267665,2355,2355,2355,2355,0
+20250325,164300,309267665,2355,2355,2355,2355,0
+20250325,164200,309267665,2355,2355,2355,2355,0
+20250325,164100,309267665,2355,2355,2355,2355,3605
+20250325,164000,309267665,2355,2355,2355,2355,0
+20250325,163900,309267665,2355,2355,2355,2355,0
+20250325,163800,309267665,2355,2355,2355,2355,0
+20250325,163700,309267665,2355,2355,2355,2355,0
+20250325,163600,309267665,2355,2355,2355,2355,0
+20250325,163500,309267665,2355,2355,2355,2355,0
+20250325,163400,309267665,2355,2355,2355,2355,0
+20250325,163300,309267665,2355,2355,2355,2355,0
+20250325,163200,309267665,2355,2355,2355,2355,0
+20250325,163100,309267665,2355,2355,2355,2355,0
+20250325,163000,309267665,2355,2355,2355,2355,0
+20250325,162900,309267665,2355,2355,2355,2355,0
+20250325,162800,309267665,2355,2355,2355,2355,0
+20250325,162700,309267665,2355,2355,2355,2355,0
+20250325,162600,309267665,2355,2355,2355,2355,0
+20250325,162500,309267665,2355,2355,2355,2355,0
+20250325,162400,309267665,2355,2355,2355,2355,0
+20250325,162300,309267665,2355,2355,2355,2355,0
+20250325,162200,309267665,2355,2355,2355,2355,0
+20250325,162100,309267665,2355,2355,2355,2355,0
+20250325,162000,309267665,2355,2355,2355,2355,0
+20250325,161900,309267665,2355,2355,2355,2355,0
+20250325,161800,309267665,2355,2355,2355,2355,0
+20250325,161700,309267665,2355,2355,2355,2355,0
+20250325,161600,309267665,2355,2355,2355,2355,0
+20250325,161500,309267665,2355,2355,2355,2355,0
+20250325,161400,309267665,2355,2355,2355,2355,0
+20250325,161300,309267665,2355,2355,2355,2355,0
+20250325,161200,309267665,2355,2355,2355,2355,0
+20250325,161100,309267665,2355,2355,2355,2355,3605
+20250325,161000,309267665,2355,2355,2355,2355,0
+20250325,160900,309267665,2355,2355,2355,2355,0
+20250325,160800,309267665,2355,2355,2355,2355,0
+20250325,160700,309267665,2355,2355,2355,2355,0
+20250325,160600,309267665,2355,2355,2355,2355,0
+20250325,160500,309267665,2355,2355,2355,2355,0
+20250325,160400,309267665,2355,2355,2355,2355,0
+20250325,160300,309267665,2355,2355,2355,2355,0
+20250325,160200,309267665,2355,2355,2355,2355,0
+20250325,160100,309267665,2355,2355,2355,2355,0
+20250325,160000,309267665,2355,2355,2355,2355,0
+20250325,155900,309267665,2355,2355,2355,2355,0
+20250325,155800,309267665,2355,2355,2355,2355,0
+20250325,155700,309267665,2355,2355,2355,2355,0
+20250325,155600,309267665,2355,2355,2355,2355,0
+20250325,155500,309267665,2355,2355,2355,2355,0
+20250325,155400,309267665,2355,2355,2355,2355,0
+20250325,155300,309267665,2355,2355,2355,2355,0
+20250325,155200,309267665,2355,2355,2355,2355,0
+20250325,155100,309267665,2355,2355,2355,2355,0
+20250325,155000,309267665,2355,2355,2355,2355,0
+20250325,154900,309267665,2355,2355,2355,2355,0
+20250325,154800,309267665,2355,2355,2355,2355,0
+20250325,154700,309267665,2355,2355,2355,2355,0
+20250325,154600,309267665,2355,2355,2355,2355,0
+20250325,154500,309267665,2355,2355,2355,2355,0
+20250325,154400,309267665,2355,2355,2355,2355,0
+20250325,154300,309267665,2355,2355,2355,2355,0
+20250325,154200,309267665,2355,2355,2355,2355,0
+20250325,154100,309267665,2355,2355,2355,2355,3605
+20250325,154000,309267665,2355,2355,2355,2355,0
+20250325,153900,309267665,2355,2355,2355,2355,0
+20250325,153800,309267665,2355,2355,2355,2355,0
+20250325,153700,309267665,2355,2355,2355,2355,0
+20250325,153600,309267665,2355,2355,2355,2355,0
+20250325,153500,309267665,2355,2355,2355,2355,0
+20250325,153400,309267665,2355,2355,2355,2355,0
+20250325,153300,309267665,2355,2355,2355,2355,0
+20250325,153200,309267665,2355,2355,2355,2355,0
+20250325,153100,309267665,2355,2355,2355,2355,0
+20250325,153000,309267665,2355,2355,2355,2355,3605
+20250325,152900,300777890,2370,2370,2370,2370,0
+20250325,152800,300777890,2370,2370,2370,2370,0
+20250325,152700,300777890,2370,2370,2370,2370,0
+20250325,152600,300777890,2370,2370,2370,2370,0
+20250325,152500,300777890,2370,2370,2370,2370,0
+20250325,152400,300777890,2370,2370,2370,2370,0
+20250325,152300,300777890,2370,2370,2370,2370,0
+20250325,152200,300777890,2370,2370,2370,2370,0
+20250325,152100,300777890,2370,2370,2370,2370,0
+20250325,152000,300777890,2370,2370,2370,2370,0
+20250325,151900,300777890,2370,2375,2375,2360,24
+20250325,151800,300721225,2360,2360,2360,2355,2504
+20250325,151700,294814490,2380,2365,2380,2360,381
+20250325,151600,293915135,2360,2365,2365,2360,864
+20250325,151500,291874275,2365,2365,2365,2365,100
+20250325,151400,291637775,2370,2370,2370,2370,100
+20250325,151300,291400775,2370,2370,2370,2370,100
+20250325,151200,291163775,2370,2365,2370,2365,205
+20250325,151100,290677950,2365,2365,2370,2365,340
+20250325,151000,289873845,2360,2360,2360,2360,0
+20250325,150900,289873845,2360,2370,2370,2360,2082
+20250325,150800,284953435,2370,2370,2370,2370,0
+20250325,150700,284953435,2370,2370,2370,2370,0
+20250325,150600,284953435,2370,2370,2370,2370,1
+20250325,150500,284951065,2370,2370,2370,2370,81
+20250325,150400,284759095,2375,2375,2375,2375,1
+20250325,150300,284756720,2375,2375,2375,2375,101
+20250325,150200,284516845,2375,2375,2375,2375,0
+20250325,150100,284516845,2375,2375,2375,2375,0
+20250325,150000,284516845,2375,2375,2375,2375,100
+20250325,145900,284279345,2380,2380,2380,2380,0
+20250325,145800,284279345,2380,2380,2380,2380,0
+20250325,145700,284279345,2380,2380,2380,2380,0
+20250325,145600,284279345,2380,2380,2380,2380,0
+20250325,145500,284279345,2380,2380,2380,2380,0
+20250325,145400,284279345,2380,2370,2380,2370,3
+20250325,145300,284272220,2380,2380,2380,2380,50
+20250325,145200,284153220,2380,2380,2380,2380,0
+20250325,145100,284153220,2380,2380,2380,2380,0
+20250325,145000,284153220,2380,2380,2380,2380,1
+20250325,144900,284150840,2365,2365,2365,2365,0
+20250325,144800,284150840,2365,2365,2365,2365,0
+20250325,144700,284150840,2365,2365,2365,2365,35
+20250325,144600,284068065,2380,2380,2380,2380,0
+20250325,144500,284068065,2380,2380,2380,2380,0
+20250325,144400,284068065,2380,2370,2380,2360,3151
+20250325,144300,276619805,2370,2370,2370,2370,0
+20250325,144200,276619805,2370,2370,2370,2370,0
+20250325,144100,276619805,2370,2370,2370,2370,0
+20250325,144000,276619805,2370,2370,2370,2370,8
+20250325,143900,276600845,2380,2380,2380,2380,23
+20250325,143800,276546105,2370,2370,2370,2370,20
+20250325,143700,276498705,2380,2375,2380,2375,6
+20250325,143600,276484450,2380,2380,2380,2380,0
+20250325,143500,276484450,2380,2380,2380,2380,0
+20250325,143400,276484450,2380,2370,2380,2370,317
+20250325,143300,275733140,2365,2365,2365,2365,0
+20250325,143200,275733140,2365,2365,2365,2365,0
+20250325,143100,275733140,2365,2365,2365,2365,0
+20250325,143000,275733140,2365,2365,2365,2365,0
+20250325,142900,275733140,2365,2365,2365,2365,0
+20250325,142800,275733140,2365,2365,2365,2365,42
+20250325,142700,275633810,2360,2365,2365,2360,524
+20250325,142600,274394715,2370,2370,2370,2370,0
+20250325,142500,274394715,2370,2370,2370,2370,0
+20250325,142400,274394715,2370,2370,2370,2370,23
+20250325,142300,274340205,2370,2370,2370,2370,10
+20250325,142200,274316505,2370,2365,2370,2365,98
+20250325,142100,274084485,2370,2370,2370,2370,100
+20250325,142000,273847485,2370,2370,2370,2370,0
+20250325,141900,273847485,2370,2370,2370,2370,50
+20250325,141800,273728985,2365,2365,2365,2365,148
+20250325,141700,273378965,2365,2365,2365,2365,852
+20250325,141600,271363985,2370,2370,2370,2370,0
+20250325,141500,271363985,2370,2370,2370,2370,0
+20250325,141400,271363985,2370,2370,2370,2370,0
+20250325,141300,271363985,2370,2370,2370,2370,0
+20250325,141200,271363985,2370,2370,2370,2370,0
+20250325,141100,271363985,2370,2370,2370,2370,0
+20250325,141000,271363985,2370,2370,2370,2370,0
+20250325,140900,271363985,2370,2370,2370,2370,54
+20250325,140800,271236005,2370,2370,2370,2370,0
+20250325,140700,271236005,2370,2370,2370,2370,2
+20250325,140600,271231265,2365,2365,2365,2365,708
+20250325,140500,269556845,2365,2365,2365,2365,101
+20250325,140400,269317980,2365,2365,2365,2365,0
+20250325,140300,269317980,2365,2365,2365,2365,200
+20250325,140200,268844980,2370,2370,2370,2370,0
+20250325,140100,268844980,2370,2365,2370,2365,1408
+20250325,140000,265513950,2360,2360,2360,2360,679
+20250325,135900,263911510,2370,2370,2370,2370,4
+20250325,135800,263902030,2360,2360,2360,2360,650
+20250325,135700,262368030,2360,2360,2360,2360,5
+20250325,135600,262356230,2375,2375,2375,2375,0
+20250325,135500,262356230,2375,2370,2375,2360,2534
+20250325,135400,256368535,2375,2375,2375,2375,0
+20250325,135300,256368535,2375,2375,2375,2375,0
+20250325,135200,256368535,2375,2375,2375,2375,0
+20250325,135100,256368535,2375,2375,2375,2375,500
+20250325,135000,255181035,2375,2375,2375,2375,0
+20250325,134900,255181035,2375,2375,2375,2375,0
+20250325,134800,255181035,2375,2375,2375,2375,0
+20250325,134700,255181035,2375,2365,2375,2365,3
+20250325,134600,255173930,2365,2365,2365,2365,0
+20250325,134500,255173930,2365,2365,2365,2365,4011
+20250325,134400,245687915,2370,2370,2370,2370,7428
+20250325,134300,228083555,2375,2375,2375,2375,0
+20250325,134200,228083555,2375,2380,2380,2375,1001
+20250325,134100,225706175,2375,2375,2375,2375,0
+20250325,134000,225706175,2375,2375,2375,2375,0
+20250325,133900,225706175,2375,2375,2375,2375,0
+20250325,133800,225706175,2375,2375,2375,2375,10
+20250325,133700,225682425,2375,2375,2375,2375,2627
+20250325,133600,219443300,2380,2380,2380,2380,0
+20250325,133500,219443300,2380,2380,2380,2380,3561
+20250325,133400,210968120,2385,2385,2385,2385,0
+20250325,133300,210968120,2385,2385,2385,2385,0
+20250325,133200,210968120,2385,2385,2385,2385,0
+20250325,133100,210968120,2385,2385,2385,2385,300
+20250325,133000,210252620,2380,2380,2380,2380,617
+20250325,132900,208784160,2385,2385,2385,2385,0
+20250325,132800,208784160,2385,2385,2385,2385,0
+20250325,132700,208784160,2385,2385,2385,2385,0
+20250325,132600,208784160,2385,2385,2385,2385,0
+20250325,132500,208784160,2385,2385,2385,2385,500
+20250325,132400,207591660,2385,2385,2385,2385,0
+20250325,132300,207591660,2385,2385,2385,2385,0
+20250325,132200,207591660,2385,2385,2385,2385,542
+20250325,132100,206298990,2380,2380,2380,2380,142
+20250325,132000,205961030,2385,2385,2385,2385,0
+20250325,131900,205961030,2385,2385,2385,2385,0
+20250325,131800,205961030,2385,2385,2385,2385,0
+20250325,131700,205961030,2385,2385,2385,2385,0
+20250325,131600,205961030,2385,2385,2385,2385,0
+20250325,131500,205961030,2385,2385,2385,2385,0
+20250325,131400,205961030,2385,2385,2385,2385,0
+20250325,131300,205961030,2385,2385,2385,2385,0
+20250325,131200,205961030,2385,2385,2385,2385,1
+20250325,131100,205958645,2380,2380,2380,2380,0
+20250325,131000,205958645,2380,2385,2390,2380,1025
+20250325,130900,203515060,2395,2395,2395,2395,0
+20250325,130800,203515060,2395,2395,2395,2395,0
+20250325,130700,203515060,2395,2395,2395,2395,0
+20250325,130600,203515060,2395,2395,2395,2395,0
+20250325,130500,203515060,2395,2395,2395,2395,0
+20250325,130400,203515060,2395,2395,2395,2395,0
+20250325,130300,203515060,2395,2395,2395,2395,0
+20250325,130200,203515060,2395,2395,2395,2395,0
+20250325,130100,203515060,2395,2395,2395,2395,0
+20250325,130000,203515060,2395,2395,2395,2395,0
+20250325,125900,203515060,2395,2395,2395,2395,0
+20250325,125800,203515060,2395,2395,2395,2395,0
+20250325,125700,203515060,2395,2395,2395,2395,0
+20250325,125600,203515060,2395,2395,2395,2395,0
+20250325,125500,203515060,2395,2390,2395,2390,379
+20250325,125400,202608960,2385,2385,2385,2385,0
+20250325,125300,202608960,2385,2385,2385,2385,0
+20250325,125200,202608960,2385,2385,2385,2385,0
+20250325,125100,202608960,2385,2385,2385,2385,0
+20250325,125000,202608960,2385,2385,2385,2385,0
+20250325,124900,202608960,2385,2385,2385,2385,0
+20250325,124800,202608960,2385,2385,2385,2385,100
+20250325,124700,202370460,2380,2380,2380,2380,0
+20250325,124600,202370460,2380,2380,2380,2380,0
+20250325,124500,202370460,2380,2380,2380,2380,0
+20250325,124400,202370460,2380,2380,2380,2380,0
+20250325,124300,202370460,2380,2380,2380,2380,50
+20250325,124200,202251460,2380,2380,2380,2380,0
+20250325,124100,202251460,2380,2380,2380,2380,1
+20250325,124000,202249080,2385,2385,2385,2385,0
+20250325,123900,202249080,2385,2385,2385,2385,849
+20250325,123800,200224215,2385,2385,2385,2385,0
+20250325,123700,200224215,2385,2385,2385,2385,3
+20250325,123600,200217060,2380,2380,2380,2380,0
+20250325,123500,200217060,2380,2380,2380,2380,300
+20250325,123400,199503060,2380,2380,2380,2380,10
+20250325,123300,199479260,2380,2380,2380,2380,0
+20250325,123200,199479260,2380,2380,2380,2380,0
+20250325,123100,199479260,2380,2380,2380,2380,0
+20250325,123000,199479260,2380,2380,2380,2380,0
+20250325,122900,199479260,2380,2380,2380,2380,0
+20250325,122800,199479260,2380,2380,2380,2380,0
+20250325,122700,199479260,2380,2385,2385,2380,400
+20250325,122600,198525300,2385,2385,2385,2385,1008
+20250325,122500,196121220,2385,2385,2385,2385,2
+20250325,122400,196116450,2390,2390,2390,2390,0
+20250325,122300,196116450,2390,2390,2390,2390,10
+20250325,122200,196092550,2390,2385,2390,2385,211
+20250325,122100,195589300,2385,2385,2385,2385,0
+20250325,122000,195589300,2385,2385,2385,2385,100
+20250325,121900,195350800,2385,2385,2385,2385,0
+20250325,121800,195350800,2385,2385,2385,2385,1370
+20250325,121700,192083350,2385,2385,2385,2385,0
+20250325,121600,192083350,2385,2385,2385,2385,818
+20250325,121500,190132420,2390,2390,2390,2390,4
+20250325,121400,190122860,2390,2390,2390,2390,0
+20250325,121300,190122860,2390,2390,2390,2390,100
+20250325,121200,189883860,2390,2390,2390,2390,0
+20250325,121100,189883860,2390,2390,2390,2390,0
+20250325,121000,189883860,2390,2390,2390,2390,0
+20250325,120900,189883860,2390,2390,2390,2390,0
+20250325,120800,189883860,2390,2390,2390,2390,100
+20250325,120700,189644860,2390,2390,2390,2390,0
+20250325,120600,189644860,2390,2390,2390,2390,30
+20250325,120500,189573160,2390,2390,2390,2390,0
+20250325,120400,189573160,2390,2390,2390,2390,0
+20250325,120300,189573160,2390,2390,2390,2390,0
+20250325,120200,189573160,2390,2390,2390,2390,0
+20250325,120100,189573160,2390,2390,2390,2390,0
+20250325,120000,189573160,2390,2390,2390,2390,0
+20250325,115900,189573160,2390,2390,2390,2390,0
+20250325,115800,189573160,2390,2390,2390,2390,0
+20250325,115700,189573160,2390,2390,2390,2390,0
+20250325,115600,189573160,2390,2390,2390,2390,0
+20250325,115500,189573160,2390,2390,2390,2390,1
+20250325,115400,189570770,2400,2400,2400,2400,0
+20250325,115300,189570770,2400,2400,2400,2400,0
+20250325,115200,189570770,2400,2400,2400,2400,0
+20250325,115100,189570770,2400,2390,2400,2390,60
+20250325,115000,189427340,2390,2390,2390,2390,0
+20250325,114900,189427340,2390,2390,2390,2390,0
+20250325,114800,189427340,2390,2390,2390,2390,200
+20250325,114700,188949340,2390,2390,2390,2390,0
+20250325,114600,188949340,2390,2390,2390,2390,0
+20250325,114500,188949340,2390,2390,2390,2390,0
+20250325,114400,188949340,2390,2390,2390,2390,399
+20250325,114300,187995730,2390,2390,2390,2390,1
+20250325,114200,187993340,2405,2390,2405,2390,105
+20250325,114100,187742290,2390,2390,2390,2385,377
+20250325,114000,186842985,2400,2400,2400,2400,0
+20250325,113900,186842985,2400,2400,2400,2400,0
+20250325,113800,186842985,2400,2400,2400,2400,2
+20250325,113700,186838185,2385,2385,2385,2385,25
+20250325,113600,186778560,2385,2385,2385,2385,0
+20250325,113500,186778560,2385,2390,2390,2385,1665
+20250325,113400,182802845,2405,2425,2425,2390,3768
+20250325,113300,173779815,2405,2390,2440,2390,10214
+20250325,113200,149039000,2385,2385,2385,2385,0
+20250325,113100,149039000,2385,2385,2385,2385,47
+20250325,113000,148926905,2390,2390,2390,2390,647
+20250325,112900,147380575,2390,2390,2390,2390,0
+20250325,112800,147380575,2390,2390,2390,2390,0
+20250325,112700,147380575,2390,2390,2390,2390,0
+20250325,112600,147380575,2390,2390,2390,2390,0
+20250325,112500,147380575,2390,2390,2390,2390,0
+20250325,112400,147380575,2390,2390,2390,2390,2470
+20250325,112300,141477275,2395,2395,2395,2395,0
+20250325,112200,141477275,2395,2395,2395,2395,0
+20250325,112100,141477275,2395,2395,2395,2395,0
+20250325,112000,141477275,2395,2395,2395,2395,0
+20250325,111900,141477275,2395,2395,2395,2395,101
+20250325,111800,141235380,2390,2390,2390,2390,0
+20250325,111700,141235380,2390,2390,2390,2390,0
+20250325,111600,141235380,2390,2395,2395,2390,301
+20250325,111500,140515735,2405,2405,2405,2405,1
+20250325,111400,140513330,2390,2390,2390,2390,0
+20250325,111300,140513330,2390,2390,2390,2390,0
+20250325,111200,140513330,2390,2390,2390,2390,0
+20250325,111100,140513330,2390,2390,2390,2390,0
+20250325,111000,140513330,2390,2390,2390,2390,0
+20250325,110900,140513330,2390,2395,2395,2390,797
+20250325,110800,138604915,2395,2395,2395,2395,20
+20250325,110700,138557015,2395,2395,2395,2395,0
+20250325,110600,138557015,2395,2395,2405,2395,2552
+20250325,110500,132444965,2400,2400,2400,2400,0
+20250325,110400,132444965,2400,2400,2400,2400,0
+20250325,110300,132444965,2400,2400,2400,2400,0
+20250325,110200,132444965,2400,2400,2400,2400,1900
+20250325,110100,127884965,2400,2400,2400,2400,2300
+20250325,110000,122364965,2405,2400,2405,2400,12
+20250325,105900,122336160,2395,2395,2395,2395,0
+20250325,105800,122336160,2395,2395,2395,2395,0
+20250325,105700,122336160,2395,2395,2395,2395,12
+20250325,105600,122307420,2400,2400,2400,2400,0
+20250325,105500,122307420,2400,2400,2400,2400,0
+20250325,105400,122307420,2400,2400,2400,2400,0
+20250325,105300,122307420,2400,2400,2400,2400,1
+20250325,105200,122305020,2395,2395,2395,2395,0
+20250325,105100,122305020,2395,2395,2395,2395,352
+20250325,105000,121461980,2405,2405,2405,2405,0
+20250325,104900,121461980,2405,2405,2405,2405,0
+20250325,104800,121461980,2405,2405,2405,2405,0
+20250325,104700,121461980,2405,2405,2405,2405,0
+20250325,104600,121461980,2405,2405,2405,2405,0
+20250325,104500,121461980,2405,2405,2405,2405,0
+20250325,104400,121461980,2405,2405,2405,2405,0
+20250325,104300,121461980,2405,2405,2405,2405,1
+20250325,104200,121459575,2395,2395,2395,2395,50
+20250325,104100,121339825,2395,2395,2395,2395,1
+20250325,104000,121337430,2395,2395,2395,2395,10
+20250325,103900,121313480,2390,2390,2390,2390,0
+20250325,103800,121313480,2390,2390,2390,2390,0
+20250325,103700,121313480,2390,2390,2390,2390,1
+20250325,103600,121311090,2400,2400,2400,2400,11
+20250325,103500,121284690,2400,2400,2400,2400,0
+20250325,103400,121284690,2400,2405,2405,2390,1021
+20250325,103300,118842605,2405,2405,2405,2405,0
+20250325,103200,118842605,2405,2405,2405,2405,0
+20250325,103100,118842605,2405,2405,2405,2405,0
+20250325,103000,118842605,2405,2405,2405,2405,11
+20250325,102900,118816150,2400,2405,2405,2400,209
+20250325,102800,118314490,2400,2400,2400,2400,110
+20250325,102700,118050490,2405,2405,2405,2405,0
+20250325,102600,118050490,2405,2405,2405,2405,0
+20250325,102500,118050490,2405,2405,2405,2405,0
+20250325,102400,118050490,2405,2405,2405,2405,0
+20250325,102300,118050490,2405,2405,2405,2405,0
+20250325,102200,118050490,2405,2405,2405,2405,0
+20250325,102100,118050490,2405,2405,2405,2405,1
+20250325,102000,118048085,2405,2405,2405,2405,0
+20250325,101900,118048085,2405,2400,2405,2400,610
+20250325,101800,116581360,2400,2400,2400,2400,0
+20250325,101700,116581360,2400,2400,2400,2400,0
+20250325,101600,116581360,2400,2400,2400,2400,0
+20250325,101500,116581360,2400,2400,2400,2400,53
+20250325,101400,116454160,2405,2405,2405,2405,0
+20250325,101300,116454160,2405,2405,2405,2405,0
+20250325,101200,116454160,2405,2405,2405,2405,0
+20250325,101100,116454160,2405,2400,2405,2400,151
+20250325,101000,116091505,2400,2400,2400,2400,0
+20250325,100900,116091505,2400,2400,2400,2400,1
+20250325,100800,116089105,2400,2400,2400,2400,0
+20250325,100700,116089105,2400,2400,2400,2400,1
+20250325,100600,116086705,2400,2400,2400,2400,526
+20250325,100500,114824305,2405,2405,2405,2405,0
+20250325,100400,114824305,2405,2405,2405,2400,455
+20250325,100300,113730130,2400,2395,2400,2385,5805
+20250325,100200,99800235,2395,2390,2395,2390,68
+20250325,100100,99637710,2395,2395,2395,2395,1
+20250325,100000,99635315,2395,2395,2395,2395,300
+20250325,095900,98916815,2395,2400,2400,2395,109
+20250325,095800,98655720,2400,2400,2400,2400,0
+20250325,095700,98655720,2400,2405,2405,2385,2002
+20250325,095600,93880915,2400,2380,2400,2380,2115
+20250325,095500,88808700,2375,2405,2415,2375,8616
+20250325,095400,68281095,2400,2400,2400,2400,20
+20250325,095300,68233095,2400,2395,2400,2395,2709
+20250325,095200,61731545,2400,2400,2400,2400,16
+20250325,095100,61693145,2400,2400,2400,2400,7
+20250325,095000,61676345,2395,2395,2395,2395,0
+20250325,094900,61676345,2395,2395,2395,2395,253
+20250325,094800,61070410,2395,2395,2395,2395,143
+20250325,094700,60727925,2395,2395,2395,2395,4
+20250325,094600,60718345,2395,2395,2395,2395,0
+20250325,094500,60718345,2395,2395,2395,2395,386
+20250325,094400,59793875,2395,2395,2395,2395,1
+20250325,094300,59791480,2395,2395,2395,2395,0
+20250325,094200,59791480,2395,2395,2395,2395,0
+20250325,094100,59791480,2395,2395,2395,2395,100
+20250325,094000,59551980,2395,2395,2395,2395,70
+20250325,093900,59384330,2395,2395,2395,2395,0
+20250325,093800,59384330,2395,2395,2395,2395,250
+20250325,093700,58785580,2395,2395,2395,2395,0
+20250325,093600,58785580,2395,2395,2395,2395,0
+20250325,093500,58785580,2395,2395,2395,2395,0
+20250325,093400,58785580,2395,2395,2395,2395,0
+20250325,093300,58785580,2395,2395,2395,2395,4
+20250325,093200,58776000,2385,2385,2385,2380,479
+20250325,093100,57635030,2385,2390,2390,2385,141
+20250325,093000,57298245,2395,2395,2395,2395,14
+20250325,092900,57264715,2395,2395,2395,2395,0
+20250325,092800,57264715,2395,2395,2395,2395,2
+20250325,092700,57259925,2395,2400,2400,2390,355
+20250325,092600,56410470,2395,2405,2405,2395,3495
+20250325,092500,48032580,2410,2410,2410,2410,0
+20250325,092400,48032580,2410,2410,2410,2410,0
+20250325,092300,48032580,2410,2410,2410,2410,500
+20250325,092200,46827580,2410,2405,2410,2405,2001
+20250325,092100,42005175,2405,2405,2405,2405,1
+20250325,092000,42002770,2400,2400,2400,2400,0
+20250325,091900,42002770,2400,2400,2400,2400,235
+20250325,091800,41438770,2400,2400,2400,2400,278
+20250325,091700,40771570,2405,2405,2405,2405,10
+20250325,091600,40747520,2410,2410,2410,2410,3068
+20250325,091500,33353640,2415,2415,2420,2415,600
+20250325,091400,31904140,2415,2415,2415,2415,0
+20250325,091300,31904140,2415,2425,2425,2415,1001
+20250325,091200,29486715,2425,2420,2425,2420,2000
+20250325,091100,24638730,2420,2420,2420,2420,1
+20250325,091000,24636310,2420,2420,2420,2420,5
+20250325,090900,24624210,2420,2420,2420,2400,3817
+20250325,090800,15445915,2410,2420,2420,2410,616
+20250325,090700,13961325,2420,2420,2420,2420,1
+20250325,090600,13958905,2420,2420,2420,2420,324
+20250325,090500,13174825,2410,2420,2425,2410,2976
+20250325,090400,5974325,2425,2425,2425,2425,1
+20250325,090300,5971900,2425,2420,2425,2420,483
+20250325,090200,4802775,2420,2410,2420,2410,101
+20250325,090100,4559355,2410,2410,2410,2410,61
+20250325,090000,4412345,2410,2410,2415,2410,1830

027050/min/candle-20250326.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191100,355982695,2350,2350,2350,2350,11080
+20250326,191000,355982695,2350,2350,2350,2350,0
+20250326,190900,355982695,2350,2350,2350,2350,0
+20250326,190800,355982695,2350,2350,2350,2350,0
+20250326,190700,355982695,2350,2350,2350,2350,0
+20250326,190600,355982695,2350,2350,2350,2350,0
+20250326,190500,355982695,2350,2350,2350,2350,0
+20250326,190400,355982695,2350,2350,2350,2350,0
+20250326,190300,355982695,2350,2350,2350,2350,0
+20250326,190200,355982695,2350,2350,2350,2350,0
+20250326,190100,355982695,2350,2350,2350,2350,0
+20250326,190000,355982695,2350,2350,2350,2350,0
+20250326,185900,355982695,2350,2350,2350,2350,0
+20250326,185800,355982695,2350,2350,2350,2350,0
+20250326,185700,355982695,2350,2350,2350,2350,0
+20250326,185600,355982695,2350,2350,2350,2350,0
+20250326,185500,355982695,2350,2350,2350,2350,0
+20250326,185400,355982695,2350,2350,2350,2350,0
+20250326,185300,355982695,2350,2350,2350,2350,0
+20250326,185200,355982695,2350,2350,2350,2350,0
+20250326,185100,355982695,2350,2350,2350,2350,0
+20250326,185000,355982695,2350,2350,2350,2350,0
+20250326,184900,355982695,2350,2350,2350,2350,0
+20250326,184800,355982695,2350,2350,2350,2350,0
+20250326,184700,355982695,2350,2350,2350,2350,0
+20250326,184600,355982695,2350,2350,2350,2350,0
+20250326,184500,355982695,2350,2350,2350,2350,0
+20250326,184400,355982695,2350,2350,2350,2350,0
+20250326,184300,355982695,2350,2350,2350,2350,0
+20250326,184200,355982695,2350,2350,2350,2350,0
+20250326,184100,355982695,2350,2350,2350,2350,11080
+20250326,184000,355982695,2350,2350,2350,2350,0
+20250326,183900,355982695,2350,2350,2350,2350,0
+20250326,183800,355982695,2350,2350,2350,2350,0
+20250326,183700,355982695,2350,2350,2350,2350,0
+20250326,183600,355982695,2350,2350,2350,2350,0
+20250326,183500,355982695,2350,2350,2350,2350,0
+20250326,183400,355982695,2350,2350,2350,2350,0
+20250326,183300,355982695,2350,2350,2350,2350,0
+20250326,183200,355982695,2350,2350,2350,2350,0
+20250326,183100,355982695,2350,2350,2350,2350,0
+20250326,183000,355982695,2350,2350,2350,2350,0
+20250326,182900,355982695,2350,2350,2350,2350,0
+20250326,182800,355982695,2350,2350,2350,2350,0
+20250326,182700,355982695,2350,2350,2350,2350,0
+20250326,182600,355982695,2350,2350,2350,2350,0
+20250326,182500,355982695,2350,2350,2350,2350,0
+20250326,182400,355982695,2350,2350,2350,2350,0
+20250326,182300,355982695,2350,2350,2350,2350,0
+20250326,182200,355982695,2350,2350,2350,2350,0
+20250326,182100,355982695,2350,2350,2350,2350,0
+20250326,182000,355982695,2350,2350,2350,2350,0
+20250326,181900,355982695,2350,2350,2350,2350,0
+20250326,181800,355982695,2350,2350,2350,2350,0
+20250326,181700,355982695,2350,2350,2350,2350,0
+20250326,181600,355982695,2350,2350,2350,2350,0
+20250326,181500,355982695,2350,2350,2350,2350,0
+20250326,181400,355982695,2350,2350,2350,2350,0
+20250326,181300,355982695,2350,2350,2350,2350,0
+20250326,181200,355982695,2350,2350,2350,2350,0
+20250326,181100,355982695,2350,2350,2350,2350,11080
+20250326,181000,355982695,2350,2350,2350,2350,0
+20250326,180900,355982695,2350,2350,2350,2350,0
+20250326,180800,355982695,2350,2350,2350,2350,0
+20250326,180700,355982695,2350,2350,2350,2350,0
+20250326,180600,355982695,2350,2350,2350,2350,0
+20250326,180500,355982695,2350,2350,2350,2350,0
+20250326,180400,355982695,2350,2350,2350,2350,0
+20250326,180300,355982695,2350,2350,2350,2350,0
+20250326,180200,355982695,2350,2350,2350,2350,0
+20250326,180100,355982695,2350,2350,2350,2350,0
+20250326,180000,355982695,2350,2350,2350,2350,0
+20250326,175900,355982695,2350,2350,2350,2350,0
+20250326,175800,355982695,2350,2350,2350,2350,0
+20250326,175700,355982695,2350,2350,2350,2350,0
+20250326,175600,355982695,2350,2350,2350,2350,0
+20250326,175500,355982695,2350,2350,2350,2350,0
+20250326,175400,355982695,2350,2350,2350,2350,0
+20250326,175300,355982695,2350,2350,2350,2350,0
+20250326,175200,355982695,2350,2350,2350,2350,0
+20250326,175100,355982695,2350,2350,2350,2350,0
+20250326,175000,355982695,2350,2350,2350,2350,0
+20250326,174900,355982695,2350,2350,2350,2350,0
+20250326,174800,355982695,2350,2350,2350,2350,0
+20250326,174700,355982695,2350,2350,2350,2350,0
+20250326,174600,355982695,2350,2350,2350,2350,0
+20250326,174500,355982695,2350,2350,2350,2350,0
+20250326,174400,355982695,2350,2350,2350,2350,0
+20250326,174300,355982695,2350,2350,2350,2350,0
+20250326,174200,355982695,2350,2350,2350,2350,0
+20250326,174100,355982695,2350,2350,2350,2350,11080
+20250326,174000,355982695,2350,2350,2350,2350,0
+20250326,173900,355982695,2350,2350,2350,2350,0
+20250326,173800,355982695,2350,2350,2350,2350,0
+20250326,173700,355982695,2350,2350,2350,2350,0
+20250326,173600,355982695,2350,2350,2350,2350,0
+20250326,173500,355982695,2350,2350,2350,2350,0
+20250326,173400,355982695,2350,2350,2350,2350,0
+20250326,173300,355982695,2350,2350,2350,2350,0
+20250326,173200,355982695,2350,2350,2350,2350,0
+20250326,173100,355982695,2350,2350,2350,2350,0
+20250326,173000,355982695,2350,2350,2350,2350,0
+20250326,172900,355982695,2350,2350,2350,2350,0
+20250326,172800,355982695,2350,2350,2350,2350,0
+20250326,172700,355982695,2350,2350,2350,2350,0
+20250326,172600,355982695,2350,2350,2350,2350,0
+20250326,172500,355982695,2350,2350,2350,2350,0
+20250326,172400,355982695,2350,2350,2350,2350,0
+20250326,172300,355982695,2350,2350,2350,2350,0
+20250326,172200,355982695,2350,2350,2350,2350,0
+20250326,172100,355982695,2350,2350,2350,2350,0
+20250326,172000,355982695,2350,2350,2350,2350,0
+20250326,171900,355982695,2350,2350,2350,2350,0
+20250326,171800,355982695,2350,2350,2350,2350,0
+20250326,171700,355982695,2350,2350,2350,2350,0
+20250326,171600,355982695,2350,2350,2350,2350,0
+20250326,171500,355982695,2350,2350,2350,2350,0
+20250326,171400,355982695,2350,2350,2350,2350,0
+20250326,171300,355982695,2350,2350,2350,2350,0
+20250326,171200,355982695,2350,2350,2350,2350,0
+20250326,171100,355982695,2350,2350,2350,2350,11080
+20250326,171000,355982695,2350,2350,2350,2350,0
+20250326,170900,355982695,2350,2350,2350,2350,0
+20250326,170800,355982695,2350,2350,2350,2350,0
+20250326,170700,355982695,2350,2350,2350,2350,0
+20250326,170600,355982695,2350,2350,2350,2350,0
+20250326,170500,355982695,2350,2350,2350,2350,0
+20250326,170400,355982695,2350,2350,2350,2350,0
+20250326,170300,355982695,2350,2350,2350,2350,0
+20250326,170200,355982695,2350,2350,2350,2350,0
+20250326,170100,355982695,2350,2350,2350,2350,0
+20250326,170000,355982695,2350,2350,2350,2350,0
+20250326,165900,355982695,2350,2350,2350,2350,0
+20250326,165800,355982695,2350,2350,2350,2350,0
+20250326,165700,355982695,2350,2350,2350,2350,0
+20250326,165600,355982695,2350,2350,2350,2350,0
+20250326,165500,355982695,2350,2350,2350,2350,0
+20250326,165400,355982695,2350,2350,2350,2350,0
+20250326,165300,355982695,2350,2350,2350,2350,0
+20250326,165200,355982695,2350,2350,2350,2350,0
+20250326,165100,355982695,2350,2350,2350,2350,0
+20250326,165000,355982695,2350,2350,2350,2350,0
+20250326,164900,355982695,2350,2350,2350,2350,0
+20250326,164800,355982695,2350,2350,2350,2350,0
+20250326,164700,355982695,2350,2350,2350,2350,0
+20250326,164600,355982695,2350,2350,2350,2350,0
+20250326,164500,355982695,2350,2350,2350,2350,0
+20250326,164400,355982695,2350,2350,2350,2350,0
+20250326,164300,355982695,2350,2350,2350,2350,0
+20250326,164200,355982695,2350,2350,2350,2350,0
+20250326,164100,355982695,2350,2350,2350,2350,11080
+20250326,164000,355982695,2350,2350,2350,2350,0
+20250326,163900,355982695,2350,2350,2350,2350,0
+20250326,163800,355982695,2350,2350,2350,2350,0
+20250326,163700,355982695,2350,2350,2350,2350,0
+20250326,163600,355982695,2350,2350,2350,2350,0
+20250326,163500,355982695,2350,2350,2350,2350,0
+20250326,163400,355982695,2350,2350,2350,2350,0
+20250326,163300,355982695,2350,2350,2350,2350,0
+20250326,163200,355982695,2350,2350,2350,2350,0
+20250326,163100,355982695,2350,2350,2350,2350,0
+20250326,163000,355982695,2350,2350,2350,2350,0
+20250326,162900,355982695,2350,2350,2350,2350,0
+20250326,162800,355982695,2350,2350,2350,2350,0
+20250326,162700,355982695,2350,2350,2350,2350,0
+20250326,162600,355982695,2350,2350,2350,2350,0
+20250326,162500,355982695,2350,2350,2350,2350,0
+20250326,162400,355982695,2350,2350,2350,2350,0
+20250326,162300,355982695,2350,2350,2350,2350,0
+20250326,162200,355982695,2350,2350,2350,2350,0
+20250326,162100,355982695,2350,2350,2350,2350,0
+20250326,162000,355982695,2350,2350,2350,2350,0
+20250326,161900,355982695,2350,2350,2350,2350,0
+20250326,161800,355982695,2350,2350,2350,2350,0
+20250326,161700,355982695,2350,2350,2350,2350,0
+20250326,161600,355982695,2350,2350,2350,2350,0
+20250326,161500,355982695,2350,2350,2350,2350,0
+20250326,161400,355982695,2350,2350,2350,2350,0
+20250326,161300,355982695,2350,2350,2350,2350,0
+20250326,161200,355982695,2350,2350,2350,2350,0
+20250326,161100,355982695,2350,2350,2350,2350,11080
+20250326,161000,355982695,2350,2350,2350,2350,0
+20250326,160900,355982695,2350,2350,2350,2350,0
+20250326,160800,355982695,2350,2350,2350,2350,0
+20250326,160700,355982695,2350,2350,2350,2350,0
+20250326,160600,355982695,2350,2350,2350,2350,0
+20250326,160500,355982695,2350,2350,2350,2350,0
+20250326,160400,355982695,2350,2350,2350,2350,0
+20250326,160300,355982695,2350,2350,2350,2350,0
+20250326,160200,355982695,2350,2350,2350,2350,0
+20250326,160100,355982695,2350,2350,2350,2350,0
+20250326,160000,355982695,2350,2350,2350,2350,0
+20250326,155900,355982695,2350,2350,2350,2350,0
+20250326,155800,355982695,2350,2350,2350,2350,0
+20250326,155700,355982695,2350,2350,2350,2350,0
+20250326,155600,355982695,2350,2350,2350,2350,0
+20250326,155500,355982695,2350,2350,2350,2350,0
+20250326,155400,355982695,2350,2350,2350,2350,0
+20250326,155300,355982695,2350,2350,2350,2350,0
+20250326,155200,355982695,2350,2350,2350,2350,0
+20250326,155100,355982695,2350,2350,2350,2350,0
+20250326,155000,355982695,2350,2350,2350,2350,0
+20250326,154900,355982695,2350,2350,2350,2350,0
+20250326,154800,355982695,2350,2350,2350,2350,0
+20250326,154700,355982695,2350,2350,2350,2350,0
+20250326,154600,355982695,2350,2350,2350,2350,0
+20250326,154500,355982695,2350,2350,2350,2350,0
+20250326,154400,355982695,2350,2350,2350,2350,0
+20250326,154300,355982695,2350,2350,2350,2350,0
+20250326,154200,355982695,2350,2350,2350,2350,0
+20250326,154100,355982695,2350,2350,2350,2350,11080
+20250326,154000,355982695,2350,2350,2350,2350,0
+20250326,153900,355982695,2350,2350,2350,2350,0
+20250326,153800,355982695,2350,2350,2350,2350,0
+20250326,153700,355982695,2350,2350,2350,2350,0
+20250326,153600,355982695,2350,2350,2350,2350,0
+20250326,153500,355982695,2350,2350,2350,2350,0
+20250326,153400,355982695,2350,2350,2350,2350,0
+20250326,153300,355982695,2350,2350,2350,2350,0
+20250326,153200,355982695,2350,2350,2350,2350,0
+20250326,153100,355982695,2350,2350,2350,2350,0
+20250326,153000,355982695,2350,2350,2350,2350,11080
+20250326,152900,329944695,2360,2360,2360,2360,0
+20250326,152800,329944695,2360,2360,2360,2360,0
+20250326,152700,329944695,2360,2360,2360,2360,0
+20250326,152600,329944695,2360,2360,2360,2360,0
+20250326,152500,329944695,2360,2360,2360,2360,0
+20250326,152400,329944695,2360,2360,2360,2360,0
+20250326,152300,329944695,2360,2360,2360,2360,0
+20250326,152200,329944695,2360,2360,2360,2360,0
+20250326,152100,329944695,2360,2360,2360,2360,0
+20250326,152000,329944695,2360,2360,2360,2360,0
+20250326,151900,329944695,2360,2360,2360,2360,1
+20250326,151800,329942335,2365,2365,2365,2365,784
+20250326,151700,328088175,2365,2360,2365,2360,267
+20250326,151600,327458045,2360,2365,2365,2355,2454
+20250326,151500,321677085,2360,2370,2370,2360,776
+20250326,151400,319845710,2360,2370,2370,2360,11
+20250326,151300,319819740,2370,2360,2370,2360,2351
+20250326,151200,314271370,2360,2370,2370,2355,10001
+20250326,151100,290652560,2375,2375,2375,2370,3419
+20250326,151000,282547435,2375,2380,2380,2375,301
+20250326,150900,281832555,2375,2375,2375,2375,3400
+20250326,150800,273757555,2375,2375,2375,2375,330
+20250326,150700,272973805,2380,2380,2380,2380,0
+20250326,150600,272973805,2380,2380,2380,2380,500
+20250326,150500,271783805,2380,2380,2380,2380,0
+20250326,150400,271783805,2380,2380,2380,2380,0
+20250326,150300,271783805,2380,2380,2380,2380,656
+20250326,150200,270222525,2380,2380,2380,2380,574
+20250326,150100,268856405,2380,2380,2380,2380,0
+20250326,150000,268856405,2380,2385,2385,2380,650
+20250326,145900,267306905,2380,2380,2380,2380,0
+20250326,145800,267306905,2380,2380,2380,2380,500
+20250326,145700,266116905,2385,2380,2385,2380,1081
+20250326,145600,263543640,2380,2380,2380,2380,0
+20250326,145500,263543640,2380,2380,2380,2380,0
+20250326,145400,263543640,2380,2380,2380,2380,0
+20250326,145300,263543640,2380,2380,2380,2380,115
+20250326,145200,263269940,2380,2380,2380,2380,0
+20250326,145100,263269940,2380,2380,2380,2380,0
+20250326,145000,263269940,2380,2380,2380,2380,0
+20250326,144900,263269940,2380,2380,2380,2380,4000
+20250326,144800,253749940,2380,2380,2380,2380,120
+20250326,144700,253464340,2385,2380,2385,2380,176
+20250326,144600,253045450,2385,2385,2385,2385,1
+20250326,144500,253043065,2390,2390,2390,2390,0
+20250326,144400,253043065,2390,2390,2390,2390,0
+20250326,144300,253043065,2390,2390,2390,2390,1
+20250326,144200,253040675,2380,2380,2380,2380,209
+20250326,144100,252543255,2390,2390,2390,2390,0
+20250326,144000,252543255,2390,2390,2390,2390,100
+20250326,143900,252304255,2390,2390,2390,2390,0
+20250326,143800,252304255,2390,2390,2390,2390,0
+20250326,143700,252304255,2390,2385,2390,2385,2231
+20250326,143600,246982195,2390,2390,2390,2390,0
+20250326,143500,246982195,2390,2390,2390,2390,333
+20250326,143400,246186325,2385,2385,2385,2385,0
+20250326,143300,246186325,2385,2385,2385,2385,0
+20250326,143200,246186325,2385,2385,2385,2385,0
+20250326,143100,246186325,2385,2385,2385,2385,0
+20250326,143000,246186325,2385,2385,2385,2385,0
+20250326,142900,246186325,2385,2385,2385,2385,100
+20250326,142800,245947825,2380,2380,2380,2380,0
+20250326,142700,245947825,2380,2380,2380,2380,0
+20250326,142600,245947825,2380,2380,2380,2380,0
+20250326,142500,245947825,2380,2385,2385,2380,250
+20250326,142400,245352350,2385,2385,2385,2385,1253
+20250326,142300,242363945,2385,2390,2390,2385,4447
+20250326,142200,231757840,2400,2400,2400,2400,0
+20250326,142100,231757840,2400,2400,2400,2400,0
+20250326,142000,231757840,2400,2400,2400,2400,0
+20250326,141900,231757840,2400,2400,2400,2400,0
+20250326,141800,231757840,2400,2400,2400,2400,0
+20250326,141700,231757840,2400,2400,2400,2400,0
+20250326,141600,231757840,2400,2400,2400,2400,1
+20250326,141500,231755440,2400,2400,2400,2400,0
+20250326,141400,231755440,2400,2400,2400,2400,0
+20250326,141300,231755440,2400,2385,2400,2385,1001
+20250326,141200,229368040,2380,2385,2385,2380,2216
+20250326,141100,224086170,2385,2395,2395,2385,8003
+20250326,141000,204952115,2395,2395,2395,2395,0
+20250326,140900,204952115,2395,2395,2395,2395,0
+20250326,140800,204952115,2395,2395,2395,2395,0
+20250326,140700,204952115,2395,2395,2395,2395,500
+20250326,140600,203754615,2400,2400,2400,2400,0
+20250326,140500,203754615,2400,2400,2400,2400,822
+20250326,140400,201781815,2400,2400,2400,2400,0
+20250326,140300,201781815,2400,2400,2400,2400,0
+20250326,140200,201781815,2400,2400,2400,2400,0
+20250326,140100,201781815,2400,2400,2400,2400,1000
+20250326,140000,199381815,2400,2400,2400,2400,308
+20250326,135900,198642615,2400,2400,2400,2400,2000
+20250326,135800,193842615,2400,2400,2400,2400,500
+20250326,135700,192642615,2395,2395,2395,2395,0
+20250326,135600,192642615,2395,2395,2395,2395,170
+20250326,135500,192235465,2400,2400,2400,2400,0
+20250326,135400,192235465,2400,2395,2400,2395,500
+20250326,135300,191036480,2395,2395,2395,2395,1
+20250326,135200,191034085,2390,2390,2390,2390,0
+20250326,135100,191034085,2390,2390,2390,2390,210
+20250326,135000,190532185,2395,2395,2395,2395,198
+20250326,134900,190057975,2395,2395,2395,2395,0
+20250326,134800,190057975,2395,2395,2395,2395,0
+20250326,134700,190057975,2395,2395,2395,2395,320
+20250326,134600,189291575,2400,2400,2400,2400,111
+20250326,134500,189025175,2400,2400,2400,2400,421
+20250326,134400,188014775,2395,2395,2395,2395,0
+20250326,134300,188014775,2395,2395,2395,2395,0
+20250326,134200,188014775,2395,2395,2395,2395,0
+20250326,134100,188014775,2395,2395,2395,2395,0
+20250326,134000,188014775,2395,2395,2395,2395,0
+20250326,133900,188014775,2395,2395,2395,2395,0
+20250326,133800,188014775,2395,2395,2395,2395,1228
+20250326,133700,185073715,2395,2395,2395,2395,0
+20250326,133600,185073715,2395,2395,2395,2395,150
+20250326,133500,184714465,2385,2385,2385,2385,0
+20250326,133400,184714465,2385,2390,2390,2385,800
+20250326,133300,182803510,2400,2400,2400,2400,1314
+20250326,133200,179649910,2395,2395,2395,2395,0
+20250326,133100,179649910,2395,2400,2400,2395,240
+20250326,133000,179074910,2400,2400,2400,2400,1
+20250326,132900,179072510,2390,2390,2390,2390,0
+20250326,132800,179072510,2390,2390,2390,2390,0
+20250326,132700,179072510,2390,2390,2390,2390,0
+20250326,132600,179072510,2390,2390,2390,2390,0
+20250326,132500,179072510,2390,2395,2395,2390,1884
+20250326,132400,174567525,2400,2400,2400,2400,0
+20250326,132300,174567525,2400,2400,2400,2400,27
+20250326,132200,174502725,2400,2400,2400,2400,0
+20250326,132100,174502725,2400,2400,2400,2400,1
+20250326,132000,174500325,2400,2400,2400,2400,10
+20250326,131900,174476325,2395,2395,2395,2395,163
+20250326,131800,174085940,2400,2400,2400,2400,0
+20250326,131700,174085940,2400,2400,2400,2400,0
+20250326,131600,174085940,2400,2400,2400,2400,0
+20250326,131500,174085940,2400,2400,2400,2400,0
+20250326,131400,174085940,2400,2400,2400,2400,276
+20250326,131300,173423540,2400,2400,2400,2400,608
+20250326,131200,171964340,2395,2395,2395,2395,99
+20250326,131100,171727235,2395,2395,2395,2395,128
+20250326,131000,171420675,2395,2395,2395,2395,1
+20250326,130900,171418280,2395,2395,2395,2395,0
+20250326,130800,171418280,2395,2395,2395,2395,0
+20250326,130700,171418280,2395,2395,2395,2395,0
+20250326,130600,171418280,2395,2395,2395,2395,81
+20250326,130500,171224285,2395,2395,2395,2395,0
+20250326,130400,171224285,2395,2395,2395,2395,0
+20250326,130300,171224285,2395,2395,2395,2395,0
+20250326,130200,171224285,2395,2395,2395,2395,50
+20250326,130100,171104535,2395,2395,2395,2395,0
+20250326,130000,171104535,2395,2395,2395,2395,0
+20250326,125900,171104535,2395,2395,2395,2395,0
+20250326,125800,171104535,2395,2395,2395,2395,0
+20250326,125700,171104535,2395,2395,2395,2395,0
+20250326,125600,171104535,2395,2395,2395,2395,0
+20250326,125500,171104535,2395,2395,2395,2395,0
+20250326,125400,171104535,2395,2395,2395,2395,0
+20250326,125300,171104535,2395,2395,2395,2395,0
+20250326,125200,171104535,2395,2395,2395,2395,0
+20250326,125100,171104535,2395,2395,2395,2395,52
+20250326,125000,170979995,2395,2395,2395,2395,0
+20250326,124900,170979995,2395,2395,2395,2395,1
+20250326,124800,170977600,2400,2395,2400,2395,1884
+20250326,124700,166461940,2400,2400,2400,2400,0
+20250326,124600,166461940,2400,2400,2400,2400,0
+20250326,124500,166461940,2400,2400,2400,2400,0
+20250326,124400,166461940,2400,2400,2400,2400,0
+20250326,124300,166461940,2400,2400,2400,2400,1
+20250326,124200,166459540,2400,2400,2400,2400,0
+20250326,124100,166459540,2400,2400,2400,2400,0
+20250326,124000,166459540,2400,2400,2400,2400,0
+20250326,123900,166459540,2400,2400,2400,2400,0
+20250326,123800,166459540,2400,2400,2400,2400,20
+20250326,123700,166411540,2400,2400,2400,2400,0
+20250326,123600,166411540,2400,2400,2400,2400,0
+20250326,123500,166411540,2400,2400,2400,2400,1088
+20250326,123400,163800340,2400,2400,2400,2400,0
+20250326,123300,163800340,2400,2400,2400,2400,0
+20250326,123200,163800340,2400,2395,2400,2395,138
+20250326,123100,163469640,2395,2395,2395,2395,0
+20250326,123000,163469640,2395,2395,2395,2395,50
+20250326,122900,163349890,2395,2390,2395,2390,2747
+20250326,122800,156776590,2390,2390,2390,2390,0
+20250326,122700,156776590,2390,2390,2390,2390,0
+20250326,122600,156776590,2390,2390,2390,2390,0
+20250326,122500,156776590,2390,2390,2390,2390,0
+20250326,122400,156776590,2390,2390,2390,2390,4
+20250326,122300,156767030,2395,2395,2395,2395,0
+20250326,122200,156767030,2395,2395,2395,2395,0
+20250326,122100,156767030,2395,2395,2395,2395,1
+20250326,122000,156764635,2395,2395,2395,2395,0
+20250326,121900,156764635,2395,2380,2395,2380,4900
+20250326,121800,145095135,2380,2385,2385,2380,10200
+20250326,121700,120800270,2385,2390,2390,2385,4800
+20250326,121600,109351220,2390,2390,2390,2390,510
+20250326,121500,108132320,2390,2390,2390,2390,0
+20250326,121400,108132320,2390,2390,2390,2390,0
+20250326,121300,108132320,2390,2390,2390,2390,0
+20250326,121200,108132320,2390,2390,2390,2390,0
+20250326,121100,108132320,2390,2390,2390,2390,0
+20250326,121000,108132320,2390,2390,2390,2390,500
+20250326,120900,106937320,2395,2395,2395,2395,0
+20250326,120800,106937320,2395,2395,2395,2395,0
+20250326,120700,106937320,2395,2395,2395,2395,0
+20250326,120600,106937320,2395,2395,2395,2395,0
+20250326,120500,106937320,2395,2395,2395,2395,0
+20250326,120400,106937320,2395,2395,2395,2395,0
+20250326,120300,106937320,2395,2395,2395,2395,0
+20250326,120200,106937320,2395,2395,2395,2395,500
+20250326,120100,105739820,2395,2395,2395,2395,0
+20250326,120000,105739820,2395,2395,2395,2395,0
+20250326,115900,105739820,2395,2395,2395,2395,0
+20250326,115800,105739820,2395,2395,2395,2395,0
+20250326,115700,105739820,2395,2395,2395,2395,20
+20250326,115600,105691920,2385,2390,2390,2385,702
+20250326,115500,104014145,2390,2390,2390,2390,500
+20250326,115400,102819145,2390,2390,2390,2390,0
+20250326,115300,102819145,2390,2390,2390,2390,0
+20250326,115200,102819145,2390,2390,2390,2390,42
+20250326,115100,102718765,2390,2390,2390,2390,10
+20250326,115000,102694865,2390,2390,2390,2390,0
+20250326,114900,102694865,2390,2390,2390,2390,0
+20250326,114800,102694865,2390,2390,2390,2390,0
+20250326,114700,102694865,2390,2390,2390,2390,0
+20250326,114600,102694865,2390,2390,2390,2390,0
+20250326,114500,102694865,2390,2390,2390,2390,0
+20250326,114400,102694865,2390,2390,2390,2390,0
+20250326,114300,102694865,2390,2390,2390,2390,0
+20250326,114200,102694865,2390,2390,2390,2390,0
+20250326,114100,102694865,2390,2390,2390,2390,582
+20250326,114000,101303885,2390,2390,2390,2390,0
+20250326,113900,101303885,2390,2390,2390,2390,0
+20250326,113800,101303885,2390,2390,2390,2390,0
+20250326,113700,101303885,2390,2390,2390,2390,0
+20250326,113600,101303885,2390,2390,2390,2390,0
+20250326,113500,101303885,2390,2390,2390,2390,1589
+20250326,113400,97506175,2390,2390,2390,2390,0
+20250326,113300,97506175,2390,2390,2390,2390,103
+20250326,113200,97260005,2390,2390,2390,2390,18
+20250326,113100,97216985,2390,2390,2390,2390,0
+20250326,113000,97216985,2390,2390,2390,2390,0
+20250326,112900,97216985,2390,2390,2390,2390,0
+20250326,112800,97216985,2390,2390,2390,2390,1212
+20250326,112700,94320305,2400,2400,2400,2400,0
+20250326,112600,94320305,2400,2400,2400,2400,0
+20250326,112500,94320305,2400,2400,2400,2400,0
+20250326,112400,94320305,2400,2400,2400,2400,0
+20250326,112300,94320305,2400,2400,2400,2400,0
+20250326,112200,94320305,2400,2400,2400,2400,0
+20250326,112100,94320305,2400,2400,2400,2400,310
+20250326,112000,93576305,2395,2395,2395,2395,0
+20250326,111900,93576305,2395,2395,2395,2395,0
+20250326,111800,93576305,2395,2395,2395,2395,0
+20250326,111700,93576305,2395,2395,2395,2395,2
+20250326,111600,93571515,2390,2390,2390,2390,0
+20250326,111500,93571515,2390,2390,2390,2390,0
+20250326,111400,93571515,2390,2390,2390,2390,66
+20250326,111300,93413775,2390,2390,2390,2390,295
+20250326,111200,92708725,2395,2395,2395,2395,141
+20250326,111100,92371030,2395,2395,2395,2395,60
+20250326,111000,92227330,2395,2395,2395,2395,150
+20250326,110900,91868080,2395,2395,2395,2395,0
+20250326,110800,91868080,2395,2395,2395,2395,0
+20250326,110700,91868080,2395,2395,2395,2395,0
+20250326,110600,91868080,2395,2395,2395,2395,0
+20250326,110500,91868080,2395,2395,2395,2395,3
+20250326,110400,91860895,2390,2390,2390,2390,0
+20250326,110300,91860895,2390,2390,2390,2390,0
+20250326,110200,91860895,2390,2390,2390,2390,3
+20250326,110100,91853725,2400,2400,2400,2400,0
+20250326,110000,91853725,2400,2395,2400,2395,1937
+20250326,105900,87214605,2395,2390,2395,2390,1120
+20250326,105800,84537300,2395,2395,2395,2395,0
+20250326,105700,84537300,2395,2395,2395,2395,0
+20250326,105600,84537300,2395,2395,2395,2395,0
+20250326,105500,84537300,2395,2395,2395,2395,206
+20250326,105400,84043930,2395,2395,2395,2395,0
+20250326,105300,84043930,2395,2395,2395,2395,100
+20250326,105200,83804430,2395,2395,2395,2395,1
+20250326,105100,83802035,2395,2395,2395,2395,0
+20250326,105000,83802035,2395,2395,2395,2395,0
+20250326,104900,83802035,2395,2395,2395,2395,100
+20250326,104800,83562535,2395,2395,2395,2395,0
+20250326,104700,83562535,2395,2395,2395,2395,0
+20250326,104600,83562535,2395,2390,2395,2390,866
+20250326,104500,81490295,2390,2390,2390,2390,0
+20250326,104400,81490295,2390,2390,2390,2390,500
+20250326,104300,80295295,2400,2400,2400,2400,1
+20250326,104200,80292895,2395,2395,2395,2395,1
+20250326,104100,80290500,2390,2390,2390,2390,0
+20250326,104000,80290500,2390,2390,2390,2390,0
+20250326,103900,80290500,2390,2390,2390,2390,0
+20250326,103800,80290500,2390,2390,2390,2390,0
+20250326,103700,80290500,2390,2390,2390,2390,141
+20250326,103600,79953510,2400,2400,2400,2400,0
+20250326,103500,79953510,2400,2400,2400,2400,0
+20250326,103400,79953510,2400,2400,2400,2400,0
+20250326,103300,79953510,2400,2400,2400,2400,1
+20250326,103200,79951110,2400,2400,2400,2400,0
+20250326,103100,79951110,2400,2400,2400,2400,0
+20250326,103000,79951110,2400,2400,2400,2400,0
+20250326,102900,79951110,2400,2400,2400,2400,0
+20250326,102800,79951110,2400,2400,2400,2400,0
+20250326,102700,79951110,2400,2400,2400,2400,0
+20250326,102600,79951110,2400,2395,2400,2390,201
+20250326,102500,79470545,2400,2400,2400,2400,2
+20250326,102400,79465745,2400,2400,2400,2400,60
+20250326,102300,79321745,2400,2400,2400,2400,10
+20250326,102200,79297745,2400,2400,2400,2400,0
+20250326,102100,79297745,2400,2400,2400,2400,1
+20250326,102000,79295345,2390,2395,2395,2390,40
+20250326,101900,79199620,2400,2400,2400,2400,0
+20250326,101800,79199620,2400,2400,2400,2400,0
+20250326,101700,79199620,2400,2400,2400,2400,0
+20250326,101600,79199620,2400,2400,2400,2400,0
+20250326,101500,79199620,2400,2400,2400,2400,0
+20250326,101400,79199620,2400,2400,2400,2400,0
+20250326,101300,79199620,2400,2400,2400,2400,0
+20250326,101200,79199620,2400,2400,2400,2400,0
+20250326,101100,79199620,2400,2395,2400,2395,32
+20250326,101000,79122970,2395,2395,2395,2395,318
+20250326,100900,78361360,2395,2395,2395,2395,0
+20250326,100800,78361360,2395,2395,2395,2395,1
+20250326,100700,78358965,2395,2395,2395,2395,0
+20250326,100600,78358965,2395,2395,2395,2395,0
+20250326,100500,78358965,2395,2395,2395,2395,838
+20250326,100400,76351955,2395,2390,2395,2390,297
+20250326,100300,75641915,2385,2385,2385,2385,0
+20250326,100200,75641915,2385,2385,2385,2385,5
+20250326,100100,75629990,2380,2380,2380,2380,1
+20250326,100000,75627610,2390,2390,2390,2390,2
+20250326,095900,75622830,2380,2380,2380,2380,0
+20250326,095800,75622830,2380,2380,2380,2380,0
+20250326,095700,75622830,2380,2380,2380,2380,278
+20250326,095600,74961190,2390,2390,2390,2390,436
+20250326,095500,73919150,2390,2380,2390,2380,501
+20250326,095400,72726760,2380,2390,2390,2380,6
+20250326,095300,72712470,2380,2375,2380,2375,152
+20250326,095200,72350970,2375,2390,2390,2375,50
+20250326,095100,72232205,2375,2390,2390,2375,162
+20250326,095000,71846730,2380,2390,2390,2380,54
+20250326,094900,71718170,2390,2390,2390,2390,4
+20250326,094800,71708610,2390,2380,2390,2380,54
+20250326,094700,71580080,2390,2390,2390,2390,0
+20250326,094600,71580080,2390,2390,2390,2390,0
+20250326,094500,71580080,2390,2390,2390,2390,3
+20250326,094400,71572910,2385,2380,2385,2380,9
+20250326,094300,71551455,2390,2390,2390,2390,2
+20250326,094200,71546675,2390,2390,2390,2375,37
+20250326,094100,71458755,2390,2390,2390,2390,0
+20250326,094000,71458755,2390,2390,2390,2390,1
+20250326,093900,71456365,2380,2380,2380,2380,420
+20250326,093800,70456765,2390,2390,2390,2390,0
+20250326,093700,70456765,2390,2390,2390,2390,0
+20250326,093600,70456765,2390,2395,2395,2390,3
+20250326,093500,70449585,2395,2395,2395,2395,0
+20250326,093400,70449585,2395,2395,2395,2395,4
+20250326,093300,70440005,2390,2390,2390,2390,0
+20250326,093200,70440005,2390,2390,2390,2390,194
+20250326,093100,69976345,2390,2390,2390,2390,8
+20250326,093000,69957225,2395,2395,2395,2395,553
+20250326,092900,68632790,2395,2395,2395,2395,426
+20250326,092800,67612520,2375,2375,2375,2375,0
+20250326,092700,67612520,2375,2375,2375,2375,0
+20250326,092600,67612520,2375,2375,2375,2375,230
+20250326,092500,67066270,2375,2375,2375,2375,0
+20250326,092400,67066270,2375,2375,2375,2375,0
+20250326,092300,67066270,2375,2375,2375,2375,814
+20250326,092200,65133020,2380,2380,2380,2380,0
+20250326,092100,65133020,2380,2380,2380,2380,0
+20250326,092000,65133020,2380,2380,2380,2380,253
+20250326,091900,64530880,2385,2385,2385,2385,883
+20250326,091800,62424925,2395,2395,2395,2395,142
+20250326,091700,62084835,2395,2385,2395,2385,1562
+20250326,091600,58357255,2390,2385,2390,2385,1654
+20250326,091500,54407370,2385,2385,2385,2385,0
+20250326,091400,54407370,2385,2385,2385,2385,445
+20250326,091300,53346045,2385,2385,2385,2385,1000
+20250326,091200,50961045,2385,2385,2385,2385,2874
+20250326,091100,44106555,2385,2380,2385,2380,1510
+20250326,091000,40505220,2380,2385,2385,2380,134
+20250326,090900,40185950,2385,2385,2385,2385,348
+20250326,090800,39355970,2390,2385,2390,2385,62
+20250326,090700,39208085,2385,2380,2385,2380,2093
+20250326,090600,34216645,2385,2385,2390,2380,1565
+20250326,090500,30487120,2385,2385,2385,2385,114
+20250326,090400,30215230,2395,2395,2395,2395,1796
+20250326,090300,25913810,2395,2400,2400,2395,7
+20250326,090200,25897035,2400,2390,2400,2385,2014
+20250326,090100,21082345,2405,2390,2405,2390,2002
+20250326,090000,16288585,2395,2360,2395,2360,6876

027050/min/candle-20250327.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191100,292364261,2350,2350,2350,2350,1898
+20250327,191000,292364261,2350,2350,2350,2350,0
+20250327,190900,292364261,2350,2350,2350,2350,0
+20250327,190800,292364261,2350,2350,2350,2350,0
+20250327,190700,292364261,2350,2350,2350,2350,0
+20250327,190600,292364261,2350,2350,2350,2350,0
+20250327,190500,292364261,2350,2350,2350,2350,0
+20250327,190400,292364261,2350,2350,2350,2350,0
+20250327,190300,292364261,2350,2350,2350,2350,0
+20250327,190200,292364261,2350,2350,2350,2350,0
+20250327,190100,292364261,2350,2350,2350,2350,0
+20250327,190000,292364261,2350,2350,2350,2350,0
+20250327,185900,292364261,2350,2350,2350,2350,0
+20250327,185800,292364261,2350,2350,2350,2350,0
+20250327,185700,292364261,2350,2350,2350,2350,0
+20250327,185600,292364261,2350,2350,2350,2350,0
+20250327,185500,292364261,2350,2350,2350,2350,0
+20250327,185400,292364261,2350,2350,2350,2350,0
+20250327,185300,292364261,2350,2350,2350,2350,0
+20250327,185200,292364261,2350,2350,2350,2350,0
+20250327,185100,292364261,2350,2350,2350,2350,0
+20250327,185000,292364261,2350,2350,2350,2350,0
+20250327,184900,292364261,2350,2350,2350,2350,0
+20250327,184800,292364261,2350,2350,2350,2350,0
+20250327,184700,292364261,2350,2350,2350,2350,0
+20250327,184600,292364261,2350,2350,2350,2350,0
+20250327,184500,292364261,2350,2350,2350,2350,0
+20250327,184400,292364261,2350,2350,2350,2350,0
+20250327,184300,292364261,2350,2350,2350,2350,0
+20250327,184200,292364261,2350,2350,2350,2350,0
+20250327,184100,292364261,2350,2350,2350,2350,1898
+20250327,184000,292364261,2350,2350,2350,2350,0
+20250327,183900,292364261,2350,2350,2350,2350,0
+20250327,183800,292364261,2350,2350,2350,2350,0
+20250327,183700,292364261,2350,2350,2350,2350,0
+20250327,183600,292364261,2350,2350,2350,2350,0
+20250327,183500,292364261,2350,2350,2350,2350,0
+20250327,183400,292364261,2350,2350,2350,2350,0
+20250327,183300,292364261,2350,2350,2350,2350,0
+20250327,183200,292364261,2350,2350,2350,2350,0
+20250327,183100,292364261,2350,2350,2350,2350,0
+20250327,183000,292364261,2350,2350,2350,2350,0
+20250327,182900,292364261,2350,2350,2350,2350,0
+20250327,182800,292364261,2350,2350,2350,2350,0
+20250327,182700,292364261,2350,2350,2350,2350,0
+20250327,182600,292364261,2350,2350,2350,2350,0
+20250327,182500,292364261,2350,2350,2350,2350,0
+20250327,182400,292364261,2350,2350,2350,2350,0
+20250327,182300,292364261,2350,2350,2350,2350,0
+20250327,182200,292364261,2350,2350,2350,2350,0
+20250327,182100,292364261,2350,2350,2350,2350,0
+20250327,182000,292364261,2350,2350,2350,2350,0
+20250327,181900,292364261,2350,2350,2350,2350,0
+20250327,181800,292364261,2350,2350,2350,2350,0
+20250327,181700,292364261,2350,2350,2350,2350,0
+20250327,181600,292364261,2350,2350,2350,2350,0
+20250327,181500,292364261,2350,2350,2350,2350,0
+20250327,181400,292364261,2350,2350,2350,2350,0
+20250327,181300,292364261,2350,2350,2350,2350,0
+20250327,181200,292364261,2350,2350,2350,2350,0
+20250327,181100,292364261,2350,2350,2350,2350,1898
+20250327,181000,292364261,2350,2350,2350,2350,0
+20250327,180900,292364261,2350,2350,2350,2350,0
+20250327,180800,292364261,2350,2350,2350,2350,0
+20250327,180700,292364261,2350,2350,2350,2350,0
+20250327,180600,292364261,2350,2350,2350,2350,0
+20250327,180500,292364261,2350,2350,2350,2350,0
+20250327,180400,292364261,2350,2350,2350,2350,0
+20250327,180300,292364261,2350,2350,2350,2350,0
+20250327,180200,292364261,2350,2350,2350,2350,0
+20250327,180100,292364261,2350,2350,2350,2350,0
+20250327,180000,292364261,2350,2350,2350,2350,0
+20250327,175900,292364261,2350,2350,2350,2350,0
+20250327,175800,292364261,2350,2350,2350,2350,0
+20250327,175700,292364261,2350,2350,2350,2350,0
+20250327,175600,292364261,2350,2350,2350,2350,0
+20250327,175500,292364261,2350,2350,2350,2350,0
+20250327,175400,292364261,2350,2350,2350,2350,0
+20250327,175300,292364261,2350,2350,2350,2350,0
+20250327,175200,292364261,2350,2350,2350,2350,0
+20250327,175100,292364261,2350,2350,2350,2350,0
+20250327,175000,292364261,2350,2350,2350,2350,0
+20250327,174900,292364261,2350,2350,2350,2350,0
+20250327,174800,292364261,2350,2350,2350,2350,0
+20250327,174700,292364261,2350,2350,2350,2350,0
+20250327,174600,292364261,2350,2350,2350,2350,0
+20250327,174500,292364261,2350,2350,2350,2350,0
+20250327,174400,292364261,2350,2350,2350,2350,0
+20250327,174300,292364261,2350,2350,2350,2350,0
+20250327,174200,292364261,2350,2350,2350,2350,0
+20250327,174100,292364261,2350,2350,2350,2350,1898
+20250327,174000,292364261,2350,2350,2350,2350,0
+20250327,173900,292364261,2350,2350,2350,2350,0
+20250327,173800,292364261,2350,2350,2350,2350,0
+20250327,173700,292364261,2350,2350,2350,2350,0
+20250327,173600,292364261,2350,2350,2350,2350,0
+20250327,173500,292364261,2350,2350,2350,2350,0
+20250327,173400,292364261,2350,2350,2350,2350,0
+20250327,173300,292364261,2350,2350,2350,2350,0
+20250327,173200,292364261,2350,2350,2350,2350,0
+20250327,173100,292364261,2350,2350,2350,2350,0
+20250327,173000,292364261,2350,2350,2350,2350,0
+20250327,172900,292364261,2350,2350,2350,2350,0
+20250327,172800,292364261,2350,2350,2350,2350,0
+20250327,172700,292364261,2350,2350,2350,2350,0
+20250327,172600,292364261,2350,2350,2350,2350,0
+20250327,172500,292364261,2350,2350,2350,2350,0
+20250327,172400,292364261,2350,2350,2350,2350,0
+20250327,172300,292364261,2350,2350,2350,2350,0
+20250327,172200,292364261,2350,2350,2350,2350,0
+20250327,172100,292364261,2350,2350,2350,2350,0
+20250327,172000,292364261,2350,2350,2350,2350,0
+20250327,171900,292364261,2350,2350,2350,2350,0
+20250327,171800,292364261,2350,2350,2350,2350,0
+20250327,171700,292364261,2350,2350,2350,2350,0
+20250327,171600,292364261,2350,2350,2350,2350,0
+20250327,171500,292364261,2350,2350,2350,2350,0
+20250327,171400,292364261,2350,2350,2350,2350,0
+20250327,171300,292364261,2350,2350,2350,2350,0
+20250327,171200,292364261,2350,2350,2350,2350,0
+20250327,171100,292364261,2350,2350,2350,2350,1898
+20250327,171000,292364261,2350,2350,2350,2350,0
+20250327,170900,292364261,2350,2350,2350,2350,0
+20250327,170800,292364261,2350,2350,2350,2350,0
+20250327,170700,292364261,2350,2350,2350,2350,0
+20250327,170600,292364261,2350,2350,2350,2350,0
+20250327,170500,292364261,2350,2350,2350,2350,0
+20250327,170400,292364261,2350,2350,2350,2350,0
+20250327,170300,292364261,2350,2350,2350,2350,0
+20250327,170200,292364261,2350,2350,2350,2350,0
+20250327,170100,292364261,2350,2350,2350,2350,0
+20250327,170000,292364261,2350,2350,2350,2350,0
+20250327,165900,292364261,2350,2350,2350,2350,0
+20250327,165800,292364261,2350,2350,2350,2350,0
+20250327,165700,292364261,2350,2350,2350,2350,0
+20250327,165600,292364261,2350,2350,2350,2350,0
+20250327,165500,292364261,2350,2350,2350,2350,0
+20250327,165400,292364261,2350,2350,2350,2350,0
+20250327,165300,292364261,2350,2350,2350,2350,0
+20250327,165200,292364261,2350,2350,2350,2350,0
+20250327,165100,292364261,2350,2350,2350,2350,0
+20250327,165000,292364261,2350,2350,2350,2350,0
+20250327,164900,292364261,2350,2350,2350,2350,0
+20250327,164800,292364261,2350,2350,2350,2350,0
+20250327,164700,292364261,2350,2350,2350,2350,0
+20250327,164600,292364261,2350,2350,2350,2350,0
+20250327,164500,292364261,2350,2350,2350,2350,0
+20250327,164400,292364261,2350,2350,2350,2350,0
+20250327,164300,292364261,2350,2350,2350,2350,0
+20250327,164200,292364261,2350,2350,2350,2350,0
+20250327,164100,292364261,2350,2350,2350,2350,1898
+20250327,164000,292364261,2350,2350,2350,2350,0
+20250327,163900,292364261,2350,2350,2350,2350,0
+20250327,163800,292364261,2350,2350,2350,2350,0
+20250327,163700,292364261,2350,2350,2350,2350,0
+20250327,163600,292364261,2350,2350,2350,2350,0
+20250327,163500,292364261,2350,2350,2350,2350,0
+20250327,163400,292364261,2350,2350,2350,2350,0
+20250327,163300,292364261,2350,2350,2350,2350,0
+20250327,163200,292364261,2350,2350,2350,2350,0
+20250327,163100,292364261,2350,2350,2350,2350,0
+20250327,163000,292364261,2350,2350,2350,2350,0
+20250327,162900,292364261,2350,2350,2350,2350,0
+20250327,162800,292364261,2350,2350,2350,2350,0
+20250327,162700,292364261,2350,2350,2350,2350,0
+20250327,162600,292364261,2350,2350,2350,2350,0
+20250327,162500,292364261,2350,2350,2350,2350,0
+20250327,162400,292364261,2350,2350,2350,2350,0
+20250327,162300,292364261,2350,2350,2350,2350,0
+20250327,162200,292364261,2350,2350,2350,2350,0
+20250327,162100,292364261,2350,2350,2350,2350,0
+20250327,162000,292364261,2350,2350,2350,2350,0
+20250327,161900,292364261,2350,2350,2350,2350,0
+20250327,161800,292364261,2350,2350,2350,2350,0
+20250327,161700,292364261,2350,2350,2350,2350,0
+20250327,161600,292364261,2350,2350,2350,2350,0
+20250327,161500,292364261,2350,2350,2350,2350,0
+20250327,161400,292364261,2350,2350,2350,2350,0
+20250327,161300,292364261,2350,2350,2350,2350,0
+20250327,161200,292364261,2350,2350,2350,2350,0
+20250327,161100,292364261,2350,2350,2350,2350,1898
+20250327,161000,292364261,2350,2350,2350,2350,0
+20250327,160900,292364261,2350,2350,2350,2350,0
+20250327,160800,292364261,2350,2350,2350,2350,0
+20250327,160700,292364261,2350,2350,2350,2350,0
+20250327,160600,292364261,2350,2350,2350,2350,0
+20250327,160500,292364261,2350,2350,2350,2350,0
+20250327,160400,292364261,2350,2350,2350,2350,0
+20250327,160300,292364261,2350,2350,2350,2350,0
+20250327,160200,292364261,2350,2350,2350,2350,0
+20250327,160100,292364261,2350,2350,2350,2350,0
+20250327,160000,292364261,2350,2350,2350,2350,0
+20250327,155900,292364261,2350,2350,2350,2350,0
+20250327,155800,292364261,2350,2350,2350,2350,0
+20250327,155700,292364261,2350,2350,2350,2350,0
+20250327,155600,292364261,2350,2350,2350,2350,0
+20250327,155500,292364261,2350,2350,2350,2350,0
+20250327,155400,292364261,2350,2350,2350,2350,0
+20250327,155300,292364261,2350,2350,2350,2350,0
+20250327,155200,292364261,2350,2350,2350,2350,0
+20250327,155100,292364261,2350,2350,2350,2350,0
+20250327,155000,292364261,2350,2350,2350,2350,0
+20250327,154900,292364261,2350,2350,2350,2350,0
+20250327,154800,292364261,2350,2350,2350,2350,0
+20250327,154700,292364261,2350,2350,2350,2350,0
+20250327,154600,292364261,2350,2350,2350,2350,0
+20250327,154500,292364261,2350,2350,2350,2350,0
+20250327,154400,292364261,2350,2350,2350,2350,0
+20250327,154300,292364261,2350,2350,2350,2350,0
+20250327,154200,292364261,2350,2350,2350,2350,0
+20250327,154100,292364261,2350,2350,2350,2350,1898
+20250327,154000,292364261,2350,2350,2350,2350,0
+20250327,153900,292364261,2350,2350,2350,2350,0
+20250327,153800,292364261,2350,2350,2350,2350,0
+20250327,153700,292364261,2350,2350,2350,2350,0
+20250327,153600,292364261,2350,2350,2350,2350,0
+20250327,153500,292364261,2350,2350,2350,2350,0
+20250327,153400,292364261,2350,2350,2350,2350,0
+20250327,153300,292364261,2350,2350,2350,2350,0
+20250327,153200,292364261,2350,2350,2350,2350,0
+20250327,153100,292364261,2350,2350,2350,2350,0
+20250327,153000,292364261,2350,2350,2350,2350,1898
+20250327,152900,287903961,2340,2340,2340,2340,0
+20250327,152800,287903961,2340,2340,2340,2340,0
+20250327,152700,287903961,2340,2340,2340,2340,0
+20250327,152600,287903961,2340,2340,2340,2340,0
+20250327,152500,287903961,2340,2340,2340,2340,0
+20250327,152400,287903961,2340,2340,2340,2340,0
+20250327,152300,287903961,2340,2340,2340,2340,0
+20250327,152200,287903961,2340,2340,2340,2340,0
+20250327,152100,287903961,2340,2340,2340,2340,0
+20250327,152000,287903961,2340,2340,2340,2340,0
+20250327,151900,287903961,2340,2345,2345,2340,281
+20250327,151800,287245416,2340,2340,2345,2340,558
+20250327,151700,285939196,2345,2345,2345,2345,100
+20250327,151600,285704696,2345,2340,2345,2340,116
+20250327,151500,285432806,2350,2340,2350,2340,206
+20250327,151400,284950666,2340,2340,2340,2340,66
+20250327,151300,284796226,2340,2340,2340,2340,277
+20250327,151200,284148046,2340,2340,2340,2340,334
+20250327,151100,283366486,2350,2340,2350,2340,76
+20250327,151000,283188616,2345,2345,2345,2345,0
+20250327,150900,283188616,2345,2350,2350,2345,50
+20250327,150800,283071316,2345,2350,2350,2345,563
+20250327,150700,281751076,2345,2345,2345,2345,0
+20250327,150600,281751076,2345,2345,2345,2345,800
+20250327,150500,279875076,2350,2350,2350,2350,2
+20250327,150400,279870376,2350,2350,2350,2350,115
+20250327,150300,279600126,2350,2350,2350,2350,85
+20250327,150200,279400376,2345,2345,2345,2345,38
+20250327,150100,279311266,2345,2345,2345,2345,1
+20250327,150000,279308921,2345,2345,2345,2345,420
+20250327,145900,278324021,2345,2345,2345,2345,0
+20250327,145800,278324021,2345,2345,2345,2345,0
+20250327,145700,278324021,2345,2345,2345,2345,0
+20250327,145600,278324021,2345,2345,2345,2345,0
+20250327,145500,278324021,2345,2345,2345,2345,0
+20250327,145400,278324021,2345,2345,2345,2345,0
+20250327,145300,278324021,2345,2345,2345,2345,1
+20250327,145200,278321676,2350,2350,2350,2350,0
+20250327,145100,278321676,2350,2350,2350,2350,300
+20250327,145000,277616676,2350,2350,2350,2350,54
+20250327,144900,277489776,2345,2345,2345,2345,0
+20250327,144800,277489776,2345,2345,2345,2345,0
+20250327,144700,277489776,2345,2345,2345,2345,0
+20250327,144600,277489776,2345,2345,2345,2345,44
+20250327,144500,277386596,2350,2350,2350,2350,0
+20250327,144400,277386596,2350,2350,2350,2350,0
+20250327,144300,277386596,2350,2350,2350,2350,0
+20250327,144200,277386596,2350,2350,2350,2350,0
+20250327,144100,277386596,2350,2350,2350,2350,0
+20250327,144000,277386596,2350,2350,2350,2350,0
+20250327,143900,277386596,2350,2350,2350,2350,1
+20250327,143800,277384246,2345,2345,2345,2345,0
+20250327,143700,277384246,2345,2345,2345,2345,59
+20250327,143600,277245891,2345,2345,2345,2345,123
+20250327,143500,276957456,2350,2350,2350,2350,11
+20250327,143400,276931606,2345,2345,2345,2345,20
+20250327,143300,276884706,2345,2345,2345,2345,51
+20250327,143200,276765111,2345,2345,2345,2345,0
+20250327,143100,276765111,2345,2345,2345,2345,12
+20250327,143000,276736971,2345,2345,2345,2345,54
+20250327,142900,276610341,2345,2345,2345,2345,2
+20250327,142800,276605651,2345,2345,2345,2345,0
+20250327,142700,276605651,2345,2345,2345,2345,1531
+20250327,142600,273015456,2345,2345,2345,2345,1000
+20250327,142500,270670456,2345,2345,2345,2345,44
+20250327,142400,270567276,2350,2350,2350,2350,0
+20250327,142300,270567276,2350,2350,2350,2350,500
+20250327,142200,269392276,2345,2345,2345,2345,200
+20250327,142100,268923276,2345,2350,2350,2345,396
+20250327,142000,267994606,2345,2345,2345,2345,0
+20250327,141900,267994606,2345,2345,2345,2345,0
+20250327,141800,267994606,2345,2345,2345,2345,2091
+20250327,141700,263091211,2345,2345,2345,2345,0
+20250327,141600,263091211,2345,2345,2345,2345,36
+20250327,141500,263006791,2345,2345,2345,2345,59
+20250327,141400,262868436,2345,2345,2345,2345,0
+20250327,141300,262868436,2345,2345,2345,2345,0
+20250327,141200,262868436,2345,2345,2345,2345,0
+20250327,141100,262868436,2345,2345,2345,2345,916
+20250327,141000,260720416,2345,2345,2345,2345,1000
+20250327,140900,258375416,2340,2340,2340,2340,0
+20250327,140800,258375416,2340,2340,2340,2340,2
+20250327,140700,258370736,2350,2350,2350,2350,0
+20250327,140600,258370736,2350,2350,2350,2350,2
+20250327,140500,258366036,2340,2340,2340,2340,0
+20250327,140400,258366036,2340,2340,2340,2340,0
+20250327,140300,258366036,2340,2340,2340,2340,641
+20250327,140200,256866096,2340,2340,2340,2340,0
+20250327,140100,256866096,2340,2340,2340,2340,0
+20250327,140000,256866096,2340,2340,2340,2340,0
+20250327,135900,256866096,2340,2340,2340,2340,0
+20250327,135800,256866096,2340,2340,2340,2340,101
+20250327,135700,256629756,2340,2340,2340,2340,180
+20250327,135600,256208556,2340,2340,2340,2340,0
+20250327,135500,256208556,2340,2340,2340,2340,0
+20250327,135400,256208556,2340,2340,2340,2340,0
+20250327,135300,256208556,2340,2340,2340,2340,40
+20250327,135200,256114956,2340,2340,2340,2340,0
+20250327,135100,256114956,2340,2340,2340,2340,0
+20250327,135000,256114956,2340,2340,2340,2340,0
+20250327,134900,256114956,2340,2345,2345,2340,2543
+20250327,134800,250160061,2345,2345,2345,2345,1204
+20250327,134700,247336681,2355,2355,2355,2355,0
+20250327,134600,247336681,2355,2355,2355,2355,11
+20250327,134500,247310776,2340,2340,2340,2340,0
+20250327,134400,247310776,2340,2345,2345,2340,1085
+20250327,134300,244771451,2340,2345,2345,2340,515
+20250327,134200,243565276,2345,2345,2345,2345,0
+20250327,134100,243565276,2345,2345,2345,2345,19
+20250327,134000,243520721,2340,2340,2340,2340,0
+20250327,133900,243520721,2340,2340,2340,2340,1
+20250327,133800,243518381,2340,2340,2340,2340,0
+20250327,133700,243518381,2340,2345,2345,2340,4
+20250327,133600,243509016,2355,2355,2355,2355,0
+20250327,133500,243509016,2355,2355,2355,2355,10
+20250327,133400,243485466,2355,2355,2355,2355,0
+20250327,133300,243485466,2355,2355,2355,2355,18
+20250327,133200,243443076,2340,2340,2340,2340,0
+20250327,133100,243443076,2340,2340,2340,2340,15
+20250327,133000,243407976,2350,2350,2350,2350,0
+20250327,132900,243407976,2350,2350,2350,2350,200
+20250327,132800,242937976,2350,2350,2350,2350,300
+20250327,132700,242232976,2350,2350,2350,2350,0
+20250327,132600,242232976,2350,2350,2350,2350,0
+20250327,132500,242232976,2350,2350,2350,2350,10
+20250327,132400,242209476,2350,2350,2350,2350,5
+20250327,132300,242197726,2340,2340,2340,2340,49
+20250327,132200,242083066,2340,2340,2340,2340,0
+20250327,132100,242083066,2340,2340,2340,2340,0
+20250327,132000,242083066,2340,2340,2340,2340,0
+20250327,131900,242083066,2340,2340,2340,2340,0
+20250327,131800,242083066,2340,2340,2340,2340,24
+20250327,131700,242026906,2340,2340,2340,2340,0
+20250327,131600,242026906,2340,2340,2340,2340,0
+20250327,131500,242026906,2340,2340,2340,2340,235
+20250327,131400,241477006,2340,2340,2340,2340,0
+20250327,131300,241477006,2340,2340,2340,2340,0
+20250327,131200,241477006,2340,2340,2340,2340,0
+20250327,131100,241477006,2340,2345,2345,2340,574
+20250327,131000,240133816,2345,2340,2345,2340,182
+20250327,130900,239707466,2340,2340,2340,2340,0
+20250327,130800,239707466,2340,2340,2340,2340,200
+20250327,130700,239239466,2340,2340,2340,2340,286
+20250327,130600,238570226,2345,2345,2345,2345,0
+20250327,130500,238570226,2345,2345,2345,2345,0
+20250327,130400,238570226,2345,2345,2345,2345,0
+20250327,130300,238570226,2345,2345,2345,2345,10
+20250327,130200,238546776,2335,2335,2335,2335,0
+20250327,130100,238546776,2335,2335,2335,2335,0
+20250327,130000,238546776,2335,2335,2335,2335,0
+20250327,125900,238546776,2335,2335,2335,2335,0
+20250327,125800,238546776,2335,2335,2335,2335,0
+20250327,125700,238546776,2335,2335,2335,2335,0
+20250327,125600,238546776,2335,2335,2335,2335,3066
+20250327,125500,231387666,2335,2345,2345,2335,3712
+20250327,125400,222693046,2345,2345,2345,2345,0
+20250327,125300,222693046,2345,2345,2345,2345,762
+20250327,125200,220906156,2355,2355,2355,2355,0
+20250327,125100,220906156,2355,2355,2355,2355,0
+20250327,125000,220906156,2355,2355,2355,2355,0
+20250327,124900,220906156,2355,2355,2355,2355,0
+20250327,124800,220906156,2355,2355,2355,2355,0
+20250327,124700,220906156,2355,2355,2355,2355,0
+20250327,124600,220906156,2355,2355,2355,2355,0
+20250327,124500,220906156,2355,2355,2355,2355,1
+20250327,124400,220903801,2350,2350,2350,2350,10
+20250327,124300,220880301,2350,2350,2350,2350,1543
+20250327,124200,217254251,2355,2355,2355,2355,0
+20250327,124100,217254251,2355,2355,2355,2355,0
+20250327,124000,217254251,2355,2355,2355,2355,10
+20250327,123900,217230701,2350,2350,2350,2350,0
+20250327,123800,217230701,2350,2350,2350,2350,0
+20250327,123700,217230701,2350,2350,2350,2350,0
+20250327,123600,217230701,2350,2350,2350,2350,0
+20250327,123500,217230701,2350,2350,2350,2350,0
+20250327,123400,217230701,2350,2350,2350,2350,0
+20250327,123300,217230701,2350,2350,2350,2350,0
+20250327,123200,217230701,2350,2350,2350,2350,0
+20250327,123100,217230701,2350,2350,2350,2350,300
+20250327,123000,216525701,2350,2350,2350,2350,0
+20250327,122900,216525701,2350,2350,2350,2350,0
+20250327,122800,216525701,2350,2355,2355,2350,958
+20250327,122700,214274396,2350,2350,2350,2350,0
+20250327,122600,214274396,2350,2350,2350,2350,1001
+20250327,122500,211922046,2350,2350,2350,2350,0
+20250327,122400,211922046,2350,2350,2350,2350,0
+20250327,122300,211922046,2350,2350,2350,2350,0
+20250327,122200,211922046,2350,2350,2350,2350,1031
+20250327,122100,209499196,2355,2355,2355,2355,101
+20250327,122000,209261341,2355,2355,2355,2355,0
+20250327,121900,209261341,2355,2355,2355,2355,0
+20250327,121800,209261341,2355,2355,2355,2355,60
+20250327,121700,209120041,2350,2350,2350,2350,0
+20250327,121600,209120041,2350,2350,2350,2350,0
+20250327,121500,209120041,2350,2350,2350,2350,20
+20250327,121400,209073041,2350,2350,2350,2350,0
+20250327,121300,209073041,2350,2350,2350,2350,0
+20250327,121200,209073041,2350,2350,2350,2350,0
+20250327,121100,209073041,2350,2350,2350,2350,0
+20250327,121000,209073041,2350,2350,2350,2350,0
+20250327,120900,209073041,2350,2350,2350,2350,0
+20250327,120800,209073041,2350,2350,2350,2350,0
+20250327,120700,209073041,2350,2350,2350,2350,0
+20250327,120600,209073041,2350,2350,2350,2350,1000
+20250327,120500,206723041,2350,2350,2350,2350,0
+20250327,120400,206723041,2350,2350,2350,2350,0
+20250327,120300,206723041,2350,2350,2350,2350,0
+20250327,120200,206723041,2350,2350,2350,2350,300
+20250327,120100,206018041,2360,2360,2360,2360,0
+20250327,120000,206018041,2360,2360,2360,2360,0
+20250327,115900,206018041,2360,2360,2360,2360,0
+20250327,115800,206018041,2360,2360,2360,2360,0
+20250327,115700,206018041,2360,2360,2360,2360,0
+20250327,115600,206018041,2360,2360,2360,2360,0
+20250327,115500,206018041,2360,2360,2360,2360,0
+20250327,115400,206018041,2360,2360,2360,2360,0
+20250327,115300,206018041,2360,2360,2360,2360,0
+20250327,115200,206018041,2360,2360,2360,2360,0
+20250327,115100,206018041,2360,2360,2360,2360,0
+20250327,115000,206018041,2360,2360,2360,2360,0
+20250327,114900,206018041,2360,2360,2360,2360,2
+20250327,114800,206013321,2355,2355,2355,2355,11
+20250327,114700,205987416,2360,2360,2360,2360,0
+20250327,114600,205987416,2360,2360,2360,2360,0
+20250327,114500,205987416,2360,2360,2360,2360,0
+20250327,114400,205987416,2360,2360,2360,2360,0
+20250327,114300,205987416,2360,2360,2360,2360,0
+20250327,114200,205987416,2360,2360,2360,2360,0
+20250327,114100,205987416,2360,2360,2360,2360,0
+20250327,114000,205987416,2360,2360,2360,2360,0
+20250327,113900,205987416,2360,2360,2360,2360,0
+20250327,113800,205987416,2360,2360,2360,2360,0
+20250327,113700,205987416,2360,2360,2360,2360,0
+20250327,113600,205987416,2360,2360,2360,2360,0
+20250327,113500,205987416,2360,2360,2360,2360,1150
+20250327,113400,203273416,2355,2355,2355,2355,0
+20250327,113300,203273416,2355,2355,2355,2355,0
+20250327,113200,203273416,2355,2355,2355,2355,10
+20250327,113100,203249866,2355,2355,2355,2355,468
+20250327,113000,202147726,2350,2350,2350,2350,0
+20250327,112900,202147726,2350,2350,2350,2350,576
+20250327,112800,200794126,2350,2350,2350,2350,0
+20250327,112700,200794126,2350,2350,2350,2350,1000
+20250327,112600,198444126,2350,2350,2350,2350,3150
+20250327,112500,191041626,2355,2355,2355,2355,0
+20250327,112400,191041626,2355,2355,2355,2355,0
+20250327,112300,191041626,2355,2355,2355,2355,1000
+20250327,112200,188686626,2350,2350,2350,2350,0
+20250327,112100,188686626,2350,2350,2350,2350,0
+20250327,112000,188686626,2350,2350,2350,2350,316
+20250327,111900,187944026,2350,2350,2350,2350,0
+20250327,111800,187944026,2350,2350,2350,2350,1020
+20250327,111700,185547026,2350,2355,2355,2350,3000
+20250327,111600,178496261,2355,2355,2355,2355,0
+20250327,111500,178496261,2355,2355,2355,2355,0
+20250327,111400,178496261,2355,2355,2355,2355,108
+20250327,111300,178241921,2355,2355,2355,2355,0
+20250327,111200,178241921,2355,2355,2355,2355,0
+20250327,111100,178241921,2355,2355,2355,2355,0
+20250327,111000,178241921,2355,2355,2355,2355,0
+20250327,110900,178241921,2355,2355,2355,2355,0
+20250327,110800,178241921,2355,2355,2355,2355,0
+20250327,110700,178241921,2355,2355,2355,2355,0
+20250327,110600,178241921,2355,2355,2355,2355,0
+20250327,110500,178241921,2355,2355,2355,2355,0
+20250327,110400,178241921,2355,2355,2355,2355,0
+20250327,110300,178241921,2355,2355,2355,2355,0
+20250327,110200,178241921,2355,2355,2355,2355,0
+20250327,110100,178241921,2355,2350,2355,2350,1391
+20250327,110000,174966716,2355,2355,2355,2355,0
+20250327,105900,174966716,2355,2350,2355,2350,241
+20250327,105800,174400351,2350,2350,2350,2350,10
+20250327,105700,174376851,2345,2345,2345,2345,82
+20250327,105600,174184561,2350,2350,2350,2350,1004
+20250327,105500,171825161,2350,2350,2350,2350,1006
+20250327,105400,169461061,2350,2350,2350,2350,1699
+20250327,105300,165468411,2350,2350,2350,2350,0
+20250327,105200,165468411,2350,2350,2350,2350,0
+20250327,105100,165468411,2350,2350,2350,2350,10
+20250327,105000,165444911,2350,2355,2355,2350,1001
+20250327,104900,163092556,2350,2350,2350,2350,213
+20250327,104800,162592006,2350,2350,2350,2350,500
+20250327,104700,161417006,2350,2350,2350,2350,483
+20250327,104600,160281956,2350,2350,2350,2350,0
+20250327,104500,160281956,2350,2350,2350,2350,75
+20250327,104400,160105706,2350,2350,2350,2350,0
+20250327,104300,160105706,2350,2350,2350,2350,600
+20250327,104200,158695706,2350,2350,2350,2350,70
+20250327,104100,158531206,2350,2350,2350,2350,70
+20250327,104000,158366706,2350,2350,2350,2350,0
+20250327,103900,158366706,2350,2350,2350,2345,2527
+20250327,103800,152433731,2350,2350,2350,2350,0
+20250327,103700,152433731,2350,2350,2350,2350,0
+20250327,103600,152433731,2350,2350,2350,2350,201
+20250327,103500,151961381,2350,2350,2350,2350,100
+20250327,103400,151726381,2345,2345,2345,2345,59
+20250327,103300,151588026,2350,2350,2350,2350,1
+20250327,103200,151585676,2355,2355,2355,2355,1
+20250327,103100,151583321,2350,2350,2350,2350,0
+20250327,103000,151583321,2350,2360,2360,2350,6
+20250327,102900,151569211,2360,2360,2360,2360,200
+20250327,102800,151097211,2360,2360,2360,2360,0
+20250327,102700,151097211,2360,2360,2360,2360,0
+20250327,102600,151097211,2360,2360,2360,2360,1
+20250327,102500,151094851,2360,2360,2360,2360,0
+20250327,102400,151094851,2360,2360,2360,2360,200
+20250327,102300,150622851,2365,2365,2365,2365,0
+20250327,102200,150622851,2365,2365,2365,2365,0
+20250327,102100,150622851,2365,2365,2365,2365,0
+20250327,102000,150622851,2365,2365,2365,2365,0
+20250327,101900,150622851,2365,2365,2365,2365,0
+20250327,101800,150622851,2365,2365,2365,2365,0
+20250327,101700,150622851,2365,2365,2365,2365,0
+20250327,101600,150622851,2365,2365,2365,2365,2
+20250327,101500,150618121,2365,2365,2365,2365,0
+20250327,101400,150618121,2365,2365,2365,2365,0
+20250327,101300,150618121,2365,2365,2365,2365,10
+20250327,101200,150594471,2345,2345,2345,2345,0
+20250327,101100,150594471,2345,2345,2345,2345,1
+20250327,101000,150592126,2340,2340,2340,2340,0
+20250327,100900,150592126,2340,2340,2340,2340,0
+20250327,100800,150592126,2340,2340,2340,2340,0
+20250327,100700,150592126,2340,2340,2340,2340,0
+20250327,100600,150592126,2340,2360,2360,2340,5703
+20250327,100500,137192886,2365,2365,2365,2365,0
+20250327,100400,137192886,2365,2365,2365,2365,1000
+20250327,100300,134827886,2370,2360,2370,2360,1001
+20250327,100200,132465516,2360,2360,2360,2360,0
+20250327,100100,132465516,2360,2360,2360,2360,1
+20250327,100000,132463156,2360,2360,2360,2360,0
+20250327,095900,132463156,2360,2360,2360,2360,110
+20250327,095800,132203556,2365,2365,2365,2365,0
+20250327,095700,132203556,2365,2365,2365,2365,0
+20250327,095600,132203556,2365,2365,2365,2365,0
+20250327,095500,132203556,2365,2365,2365,2365,175
+20250327,095400,131789681,2365,2365,2365,2365,0
+20250327,095300,131789681,2365,2365,2365,2365,500
+20250327,095200,130607181,2370,2370,2370,2370,0
+20250327,095100,130607181,2370,2370,2370,2370,0
+20250327,095000,130607181,2370,2370,2370,2370,0
+20250327,094900,130607181,2370,2370,2370,2370,0
+20250327,094800,130607181,2370,2370,2370,2370,105
+20250327,094700,130358331,2370,2370,2370,2370,0
+20250327,094600,130358331,2370,2370,2370,2370,0
+20250327,094500,130358331,2370,2370,2375,2370,102
+20250327,094400,130116586,2370,2370,2370,2370,1
+20250327,094300,130114216,2370,2365,2370,2365,102
+20250327,094200,129872976,2370,2370,2370,2370,0
+20250327,094100,129872976,2370,2370,2370,2370,0
+20250327,094000,129872976,2370,2370,2370,2370,0
+20250327,093900,129872976,2370,2370,2370,2370,0
+20250327,093800,129872976,2370,2370,2370,2365,401
+20250327,093700,128924106,2365,2365,2365,2365,654
+20250327,093600,127377396,2365,2365,2365,2365,2050
+20250327,093500,122529146,2365,2365,2365,2365,108
+20250327,093400,122273726,2365,2365,2365,2365,0
+20250327,093300,122273726,2365,2360,2365,2360,1119
+20250327,093200,119631291,2360,2360,2360,2360,0
+20250327,093100,119631291,2360,2360,2360,2360,1000
+20250327,093000,117271291,2365,2365,2365,2365,4
+20250327,092900,117261831,2365,2365,2365,2365,0
+20250327,092800,117261831,2365,2365,2365,2365,0
+20250327,092700,117261831,2365,2360,2365,2360,1299
+20250327,092600,114192696,2365,2360,2365,2360,1081
+20250327,092500,111638631,2360,2360,2360,2360,589
+20250327,092400,110248591,2365,2365,2365,2365,0
+20250327,092300,110248591,2365,2360,2365,2360,1130
+20250327,092200,107576161,2360,2365,2365,2360,1218
+20250327,092100,104700591,2355,2360,2360,2355,1445
+20250327,092000,101297516,2360,2360,2360,2360,505
+20250327,091900,100105716,2360,2360,2360,2360,3020
+20250327,091800,92978516,2355,2355,2355,2355,0
+20250327,091700,92978516,2355,2355,2355,2355,1488
+20250327,091600,89474276,2355,2350,2355,2350,1013
+20250327,091500,87093661,2355,2350,2355,2350,1495
+20250327,091400,83580346,2350,2340,2350,2340,5001
+20250327,091300,71877996,2345,2345,2345,2345,2000
+20250327,091200,67187996,2345,2345,2345,2335,1552
+20250327,091100,63564036,2335,2325,2335,2320,380
+20250327,091000,62680106,2325,2335,2335,2325,781
+20250327,090900,60863981,2335,2335,2335,2335,1
+20250327,090800,60861646,2320,2325,2325,2320,1163
+20250327,090700,58163336,2325,2315,2325,2315,1018
+20250327,090600,55803846,2315,2327,2327,2310,5660
+20250327,090500,42702379,2327,2325,2327,2320,734
+20250327,090400,40997820,2335,2335,2335,2335,1
+20250327,090300,40995485,2325,2320,2335,2320,1383
+20250327,090200,37785450,2320,2330,2330,2320,4627
+20250327,090100,27022770,2330,2340,2350,2330,4940
+20250327,090000,15490885,2355,2360,2360,2340,6609

027050/min/candle-20250328.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191100,268370392,2295,2295,2295,2295,3308
+20250328,191000,268370392,2295,2295,2295,2295,0
+20250328,190900,268370392,2295,2295,2295,2295,0
+20250328,190800,268370392,2295,2295,2295,2295,0
+20250328,190700,268370392,2295,2295,2295,2295,0
+20250328,190600,268370392,2295,2295,2295,2295,0
+20250328,190500,268370392,2295,2295,2295,2295,0
+20250328,190400,268370392,2295,2295,2295,2295,0
+20250328,190300,268370392,2295,2295,2295,2295,0
+20250328,190200,268370392,2295,2295,2295,2295,0
+20250328,190100,268370392,2295,2295,2295,2295,0
+20250328,190000,268370392,2295,2295,2295,2295,0
+20250328,185900,268370392,2295,2295,2295,2295,0
+20250328,185800,268370392,2295,2295,2295,2295,0
+20250328,185700,268370392,2295,2295,2295,2295,0
+20250328,185600,268370392,2295,2295,2295,2295,0
+20250328,185500,268370392,2295,2295,2295,2295,0
+20250328,185400,268370392,2295,2295,2295,2295,0
+20250328,185300,268370392,2295,2295,2295,2295,0
+20250328,185200,268370392,2295,2295,2295,2295,0
+20250328,185100,268370392,2295,2295,2295,2295,0
+20250328,185000,268370392,2295,2295,2295,2295,0
+20250328,184900,268370392,2295,2295,2295,2295,0
+20250328,184800,268370392,2295,2295,2295,2295,0
+20250328,184700,268370392,2295,2295,2295,2295,0
+20250328,184600,268370392,2295,2295,2295,2295,0
+20250328,184500,268370392,2295,2295,2295,2295,0
+20250328,184400,268370392,2295,2295,2295,2295,0
+20250328,184300,268370392,2295,2295,2295,2295,0
+20250328,184200,268370392,2295,2295,2295,2295,0
+20250328,184100,268370392,2295,2295,2295,2295,3308
+20250328,184000,268370392,2295,2295,2295,2295,0
+20250328,183900,268370392,2295,2295,2295,2295,0
+20250328,183800,268370392,2295,2295,2295,2295,0
+20250328,183700,268370392,2295,2295,2295,2295,0
+20250328,183600,268370392,2295,2295,2295,2295,0
+20250328,183500,268370392,2295,2295,2295,2295,0
+20250328,183400,268370392,2295,2295,2295,2295,0
+20250328,183300,268370392,2295,2295,2295,2295,0
+20250328,183200,268370392,2295,2295,2295,2295,0
+20250328,183100,268370392,2295,2295,2295,2295,0
+20250328,183000,268370392,2295,2295,2295,2295,0
+20250328,182900,268370392,2295,2295,2295,2295,0
+20250328,182800,268370392,2295,2295,2295,2295,0
+20250328,182700,268370392,2295,2295,2295,2295,0
+20250328,182600,268370392,2295,2295,2295,2295,0
+20250328,182500,268370392,2295,2295,2295,2295,0
+20250328,182400,268370392,2295,2295,2295,2295,0
+20250328,182300,268370392,2295,2295,2295,2295,0
+20250328,182200,268370392,2295,2295,2295,2295,0
+20250328,182100,268370392,2295,2295,2295,2295,0
+20250328,182000,268370392,2295,2295,2295,2295,0
+20250328,181900,268370392,2295,2295,2295,2295,0
+20250328,181800,268370392,2295,2295,2295,2295,0
+20250328,181700,268370392,2295,2295,2295,2295,0
+20250328,181600,268370392,2295,2295,2295,2295,0
+20250328,181500,268370392,2295,2295,2295,2295,0
+20250328,181400,268370392,2295,2295,2295,2295,0
+20250328,181300,268370392,2295,2295,2295,2295,0
+20250328,181200,268370392,2295,2295,2295,2295,0
+20250328,181100,268370392,2295,2295,2295,2295,3308
+20250328,181000,268370392,2295,2295,2295,2295,0
+20250328,180900,268370392,2295,2295,2295,2295,0
+20250328,180800,268370392,2295,2295,2295,2295,0
+20250328,180700,268370392,2295,2295,2295,2295,0
+20250328,180600,268370392,2295,2295,2295,2295,0
+20250328,180500,268370392,2295,2295,2295,2295,0
+20250328,180400,268370392,2295,2295,2295,2295,0
+20250328,180300,268370392,2295,2295,2295,2295,0
+20250328,180200,268370392,2295,2295,2295,2295,0
+20250328,180100,268370392,2295,2295,2295,2295,0
+20250328,180000,268370392,2295,2295,2295,2295,0
+20250328,175900,268370392,2295,2295,2295,2295,0
+20250328,175800,268370392,2295,2295,2295,2295,0
+20250328,175700,268370392,2295,2295,2295,2295,0
+20250328,175600,268370392,2295,2295,2295,2295,0
+20250328,175500,268370392,2295,2295,2295,2295,0
+20250328,175400,268370392,2295,2295,2295,2295,0
+20250328,175300,268370392,2295,2295,2295,2295,0
+20250328,175200,268370392,2295,2295,2295,2295,0
+20250328,175100,268370392,2295,2295,2295,2295,0
+20250328,175000,268370392,2295,2295,2295,2295,0
+20250328,174900,268370392,2295,2295,2295,2295,0
+20250328,174800,268370392,2295,2295,2295,2295,0
+20250328,174700,268370392,2295,2295,2295,2295,0
+20250328,174600,268370392,2295,2295,2295,2295,0
+20250328,174500,268370392,2295,2295,2295,2295,0
+20250328,174400,268370392,2295,2295,2295,2295,0
+20250328,174300,268370392,2295,2295,2295,2295,0
+20250328,174200,268370392,2295,2295,2295,2295,0
+20250328,174100,268370392,2295,2295,2295,2295,3308
+20250328,174000,268370392,2295,2295,2295,2295,0
+20250328,173900,268370392,2295,2295,2295,2295,0
+20250328,173800,268370392,2295,2295,2295,2295,0
+20250328,173700,268370392,2295,2295,2295,2295,0
+20250328,173600,268370392,2295,2295,2295,2295,0
+20250328,173500,268370392,2295,2295,2295,2295,0
+20250328,173400,268370392,2295,2295,2295,2295,0
+20250328,173300,268370392,2295,2295,2295,2295,0
+20250328,173200,268370392,2295,2295,2295,2295,0
+20250328,173100,268370392,2295,2295,2295,2295,0
+20250328,173000,268370392,2295,2295,2295,2295,0
+20250328,172900,268370392,2295,2295,2295,2295,0
+20250328,172800,268370392,2295,2295,2295,2295,0
+20250328,172700,268370392,2295,2295,2295,2295,0
+20250328,172600,268370392,2295,2295,2295,2295,0
+20250328,172500,268370392,2295,2295,2295,2295,0
+20250328,172400,268370392,2295,2295,2295,2295,0
+20250328,172300,268370392,2295,2295,2295,2295,0
+20250328,172200,268370392,2295,2295,2295,2295,0
+20250328,172100,268370392,2295,2295,2295,2295,0
+20250328,172000,268370392,2295,2295,2295,2295,0
+20250328,171900,268370392,2295,2295,2295,2295,0
+20250328,171800,268370392,2295,2295,2295,2295,0
+20250328,171700,268370392,2295,2295,2295,2295,0
+20250328,171600,268370392,2295,2295,2295,2295,0
+20250328,171500,268370392,2295,2295,2295,2295,0
+20250328,171400,268370392,2295,2295,2295,2295,0
+20250328,171300,268370392,2295,2295,2295,2295,0
+20250328,171200,268370392,2295,2295,2295,2295,0
+20250328,171100,268370392,2295,2295,2295,2295,3308
+20250328,171000,268370392,2295,2295,2295,2295,0
+20250328,170900,268370392,2295,2295,2295,2295,0
+20250328,170800,268370392,2295,2295,2295,2295,0
+20250328,170700,268370392,2295,2295,2295,2295,0
+20250328,170600,268370392,2295,2295,2295,2295,0
+20250328,170500,268370392,2295,2295,2295,2295,0
+20250328,170400,268370392,2295,2295,2295,2295,0
+20250328,170300,268370392,2295,2295,2295,2295,0
+20250328,170200,268370392,2295,2295,2295,2295,0
+20250328,170100,268370392,2295,2295,2295,2295,0
+20250328,170000,268370392,2295,2295,2295,2295,0
+20250328,165900,268370392,2295,2295,2295,2295,0
+20250328,165800,268370392,2295,2295,2295,2295,0
+20250328,165700,268370392,2295,2295,2295,2295,0
+20250328,165600,268370392,2295,2295,2295,2295,0
+20250328,165500,268370392,2295,2295,2295,2295,0
+20250328,165400,268370392,2295,2295,2295,2295,0
+20250328,165300,268370392,2295,2295,2295,2295,0
+20250328,165200,268370392,2295,2295,2295,2295,0
+20250328,165100,268370392,2295,2295,2295,2295,0
+20250328,165000,268370392,2295,2295,2295,2295,0
+20250328,164900,268370392,2295,2295,2295,2295,0
+20250328,164800,268370392,2295,2295,2295,2295,0
+20250328,164700,268370392,2295,2295,2295,2295,0
+20250328,164600,268370392,2295,2295,2295,2295,0
+20250328,164500,268370392,2295,2295,2295,2295,0
+20250328,164400,268370392,2295,2295,2295,2295,0
+20250328,164300,268370392,2295,2295,2295,2295,0
+20250328,164200,268370392,2295,2295,2295,2295,0
+20250328,164100,268370392,2295,2295,2295,2295,3308
+20250328,164000,268370392,2295,2295,2295,2295,0
+20250328,163900,268370392,2295,2295,2295,2295,0
+20250328,163800,268370392,2295,2295,2295,2295,0
+20250328,163700,268370392,2295,2295,2295,2295,0
+20250328,163600,268370392,2295,2295,2295,2295,0
+20250328,163500,268370392,2295,2295,2295,2295,0
+20250328,163400,268370392,2295,2295,2295,2295,0
+20250328,163300,268370392,2295,2295,2295,2295,0
+20250328,163200,268370392,2295,2295,2295,2295,0
+20250328,163100,268370392,2295,2295,2295,2295,0
+20250328,163000,268370392,2295,2295,2295,2295,0
+20250328,162900,268370392,2295,2295,2295,2295,0
+20250328,162800,268370392,2295,2295,2295,2295,0
+20250328,162700,268370392,2295,2295,2295,2295,0
+20250328,162600,268370392,2295,2295,2295,2295,0
+20250328,162500,268370392,2295,2295,2295,2295,0
+20250328,162400,268370392,2295,2295,2295,2295,0
+20250328,162300,268370392,2295,2295,2295,2295,0
+20250328,162200,268370392,2295,2295,2295,2295,0
+20250328,162100,268370392,2295,2295,2295,2295,0
+20250328,162000,268370392,2295,2295,2295,2295,0
+20250328,161900,268370392,2295,2295,2295,2295,0
+20250328,161800,268370392,2295,2295,2295,2295,0
+20250328,161700,268370392,2295,2295,2295,2295,0
+20250328,161600,268370392,2295,2295,2295,2295,0
+20250328,161500,268370392,2295,2295,2295,2295,0
+20250328,161400,268370392,2295,2295,2295,2295,0
+20250328,161300,268370392,2295,2295,2295,2295,0
+20250328,161200,268370392,2295,2295,2295,2295,0
+20250328,161100,268370392,2295,2295,2295,2295,3308
+20250328,161000,268370392,2295,2295,2295,2295,0
+20250328,160900,268370392,2295,2295,2295,2295,0
+20250328,160800,268370392,2295,2295,2295,2295,0
+20250328,160700,268370392,2295,2295,2295,2295,0
+20250328,160600,268370392,2295,2295,2295,2295,0
+20250328,160500,268370392,2295,2295,2295,2295,0
+20250328,160400,268370392,2295,2295,2295,2295,0
+20250328,160300,268370392,2295,2295,2295,2295,0
+20250328,160200,268370392,2295,2295,2295,2295,0
+20250328,160100,268370392,2295,2295,2295,2295,0
+20250328,160000,268370392,2295,2295,2295,2295,0
+20250328,155900,268370392,2295,2295,2295,2295,0
+20250328,155800,268370392,2295,2295,2295,2295,0
+20250328,155700,268370392,2295,2295,2295,2295,0
+20250328,155600,268370392,2295,2295,2295,2295,0
+20250328,155500,268370392,2295,2295,2295,2295,0
+20250328,155400,268370392,2295,2295,2295,2295,0
+20250328,155300,268370392,2295,2295,2295,2295,0
+20250328,155200,268370392,2295,2295,2295,2295,0
+20250328,155100,268370392,2295,2295,2295,2295,0
+20250328,155000,268370392,2295,2295,2295,2295,0
+20250328,154900,268370392,2295,2295,2295,2295,0
+20250328,154800,268370392,2295,2295,2295,2295,0
+20250328,154700,268370392,2295,2295,2295,2295,0
+20250328,154600,268370392,2295,2295,2295,2295,0
+20250328,154500,268370392,2295,2295,2295,2295,0
+20250328,154400,268370392,2295,2295,2295,2295,0
+20250328,154300,268370392,2295,2295,2295,2295,0
+20250328,154200,268370392,2295,2295,2295,2295,0
+20250328,154100,268370392,2295,2295,2295,2295,3308
+20250328,154000,268370392,2295,2295,2295,2295,0
+20250328,153900,268370392,2295,2295,2295,2295,0
+20250328,153800,268370392,2295,2295,2295,2295,0
+20250328,153700,268370392,2295,2295,2295,2295,0
+20250328,153600,268370392,2295,2295,2295,2295,0
+20250328,153500,268370392,2295,2295,2295,2295,0
+20250328,153400,268370392,2295,2295,2295,2295,0
+20250328,153300,268370392,2295,2295,2295,2295,0
+20250328,153200,268370392,2295,2295,2295,2295,0
+20250328,153100,268370392,2295,2295,2295,2295,0
+20250328,153000,268370392,2295,2295,2295,2295,3308
+20250328,152900,260778532,2305,2305,2305,2305,0
+20250328,152800,260778532,2305,2305,2305,2305,0
+20250328,152700,260778532,2305,2305,2305,2305,0
+20250328,152600,260778532,2305,2305,2305,2305,0
+20250328,152500,260778532,2305,2305,2305,2305,0
+20250328,152400,260778532,2305,2305,2305,2305,0
+20250328,152300,260778532,2305,2305,2305,2305,0
+20250328,152200,260778532,2305,2305,2305,2305,0
+20250328,152100,260778532,2305,2305,2305,2305,0
+20250328,152000,260778532,2305,2305,2305,2305,0
+20250328,151900,260778532,2305,2295,2305,2295,141
+20250328,151800,260453657,2295,2295,2295,2295,814
+20250328,151700,258585527,2300,2300,2300,2300,0
+20250328,151600,258585527,2300,2300,2300,2300,78
+20250328,151500,258406127,2310,2300,2310,2300,501
+20250328,151400,257253817,2300,2300,2300,2300,1511
+20250328,151300,253778517,2300,2300,2300,2300,515
+20250328,151200,252594017,2305,2305,2305,2305,0
+20250328,151100,252594017,2305,2310,2310,2305,1729
+20250328,151000,248608667,2300,2300,2300,2300,1523
+20250328,150900,245105767,2295,2297,2297,2295,2003
+20250328,150800,240508868,2300,2300,2300,2300,12
+20250328,150700,240481268,2297,2300,2300,2297,49
+20250328,150600,240368580,2300,2300,2300,2300,0
+20250328,150500,240368580,2300,2300,2300,2300,1605
+20250328,150400,236677080,2300,2300,2300,2300,66
+20250328,150300,236525280,2295,2295,2295,2295,0
+20250328,150200,236525280,2295,2295,2295,2295,2201
+20250328,150100,231473985,2295,2295,2295,2295,0
+20250328,150000,231473985,2295,2295,2295,2295,5345
+20250328,145900,219207210,2295,2295,2295,2295,0
+20250328,145800,219207210,2295,2295,2295,2295,43
+20250328,145700,219108525,2295,2295,2295,2295,0
+20250328,145600,219108525,2295,2295,2295,2295,0
+20250328,145500,219108525,2295,2295,2295,2295,0
+20250328,145400,219108525,2295,2295,2295,2295,0
+20250328,145300,219108525,2295,2295,2295,2295,50
+20250328,145200,218993775,2295,2295,2295,2295,42
+20250328,145100,218897385,2295,2295,2295,2295,5
+20250328,145000,218885910,2295,2295,2295,2295,0
+20250328,144900,218885910,2295,2295,2295,2295,302
+20250328,144800,218192820,2295,2295,2295,2295,0
+20250328,144700,218192820,2295,2295,2295,2295,1000
+20250328,144600,215897820,2295,2295,2295,2295,300
+20250328,144500,215209320,2295,2295,2295,2295,537
+20250328,144400,213976905,2295,2295,2295,2295,7
+20250328,144300,213960840,2290,2290,2290,2290,0
+20250328,144200,213960840,2290,2290,2290,2290,0
+20250328,144100,213960840,2290,2290,2290,2290,714
+20250328,144000,212325780,2300,2290,2300,2290,12
+20250328,143900,212298190,2290,2290,2290,2290,16
+20250328,143800,212261550,2300,2300,2300,2300,6
+20250328,143700,212247750,2300,2300,2300,2300,0
+20250328,143600,212247750,2300,2300,2300,2300,11
+20250328,143500,212222450,2300,2300,2300,2300,90
+20250328,143400,212015450,2295,2295,2295,2295,1
+20250328,143300,212013155,2300,2300,2300,2300,0
+20250328,143200,212013155,2300,2300,2300,2300,0
+20250328,143100,212013155,2300,2300,2300,2300,300
+20250328,143000,211323155,2300,2300,2300,2300,10
+20250328,142900,211300155,2290,2290,2290,2290,0
+20250328,142800,211300155,2290,2290,2290,2290,0
+20250328,142700,211300155,2290,2290,2290,2290,432
+20250328,142600,210310875,2290,2290,2290,2290,0
+20250328,142500,210310875,2290,2290,2290,2290,1
+20250328,142400,210308585,2295,2295,2295,2295,10
+20250328,142300,210285635,2300,2300,2300,2300,10
+20250328,142200,210262635,2300,2295,2300,2295,600
+20250328,142100,208885135,2295,2295,2295,2295,1
+20250328,142000,208882840,2295,2295,2295,2295,1703
+20250328,141900,204974455,2300,2300,2300,2300,0
+20250328,141800,204974455,2300,2300,2300,2300,0
+20250328,141700,204974455,2300,2300,2300,2300,100
+20250328,141600,204744455,2295,2300,2300,2295,1300
+20250328,141500,201758455,2295,2295,2295,2295,0
+20250328,141400,201758455,2295,2295,2295,2295,906
+20250328,141300,199679185,2300,2300,2300,2300,0
+20250328,141200,199679185,2300,2300,2300,2300,17
+20250328,141100,199640085,2295,2295,2295,2295,0
+20250328,141000,199640085,2295,2295,2295,2295,0
+20250328,140900,199640085,2295,2295,2295,2295,0
+20250328,140800,199640085,2295,2295,2295,2295,600
+20250328,140700,198263085,2295,2295,2295,2295,0
+20250328,140600,198263085,2295,2295,2295,2295,0
+20250328,140500,198263085,2295,2295,2295,2295,791
+20250328,140400,196447740,2300,2300,2300,2300,4
+20250328,140300,196438540,2300,2300,2300,2300,11
+20250328,140200,196413240,2305,2305,2305,2305,0
+20250328,140100,196413240,2305,2305,2305,2305,4
+20250328,140000,196404020,2305,2305,2305,2305,0
+20250328,135900,196404020,2305,2305,2305,2305,0
+20250328,135800,196404020,2305,2305,2305,2305,100
+20250328,135700,196173520,2305,2305,2305,2305,0
+20250328,135600,196173520,2305,2305,2305,2305,0
+20250328,135500,196173520,2305,2305,2305,2305,2
+20250328,135400,196168910,2300,2300,2300,2295,1435
+20250328,135300,192868425,2300,2300,2300,2300,2018
+20250328,135200,188227025,2300,2300,2300,2300,0
+20250328,135100,188227025,2300,2300,2300,2300,1100
+20250328,135000,185697025,2300,2300,2300,2300,0
+20250328,134900,185697025,2300,2300,2300,2300,303
+20250328,134800,185000125,2305,2305,2305,2305,5
+20250328,134700,184988600,2305,2305,2305,2305,0
+20250328,134600,184988600,2305,2305,2305,2305,25
+20250328,134500,184930975,2305,2305,2305,2305,0
+20250328,134400,184930975,2305,2300,2305,2300,49
+20250328,134300,184818250,2305,2305,2305,2305,16
+20250328,134200,184781370,2305,2305,2305,2305,0
+20250328,134100,184781370,2305,2305,2305,2305,0
+20250328,134000,184781370,2305,2305,2305,2305,0
+20250328,133900,184781370,2305,2305,2305,2305,0
+20250328,133800,184781370,2305,2305,2305,2305,0
+20250328,133700,184781370,2305,2305,2305,2305,180
+20250328,133600,184366470,2305,2305,2305,2305,1
+20250328,133500,184364165,2300,2300,2300,2300,200
+20250328,133400,183904165,2300,2300,2300,2300,411
+20250328,133300,182958865,2305,2305,2305,2305,441
+20250328,133200,181942360,2305,2305,2305,2305,61
+20250328,133100,181801755,2305,2305,2305,2305,1000
+20250328,133000,179496755,2305,2305,2305,2305,0
+20250328,132900,179496755,2305,2310,2310,2305,3
+20250328,132800,179489830,2300,2305,2305,2300,5000
+20250328,132700,167980050,2305,2305,2305,2305,0
+20250328,132600,167980050,2305,2305,2305,2305,58
+20250328,132500,167846360,2310,2310,2310,2310,0
+20250328,132400,167846360,2310,2310,2310,2310,0
+20250328,132300,167846360,2310,2310,2310,2310,0
+20250328,132200,167846360,2310,2310,2310,2310,432
+20250328,132100,166848440,2310,2310,2310,2310,2
+20250328,132000,166843820,2310,2310,2310,2310,913
+20250328,131900,164734790,2310,2310,2310,2310,0
+20250328,131800,164734790,2310,2310,2310,2310,0
+20250328,131700,164734790,2310,2310,2310,2310,0
+20250328,131600,164734790,2310,2310,2310,2310,0
+20250328,131500,164734790,2310,2310,2310,2310,0
+20250328,131400,164734790,2310,2310,2310,2310,0
+20250328,131300,164734790,2310,2315,2315,2310,350
+20250328,131200,163926090,2315,2315,2315,2315,300
+20250328,131100,163231590,2310,2310,2310,2310,0
+20250328,131000,163231590,2310,2310,2310,2310,0
+20250328,130900,163231590,2310,2310,2310,2310,37
+20250328,130800,163146120,2315,2315,2315,2315,0
+20250328,130700,163146120,2315,2315,2315,2315,0
+20250328,130600,163146120,2315,2315,2315,2315,0
+20250328,130500,163146120,2315,2315,2315,2315,10
+20250328,130400,163122970,2310,2310,2310,2310,0
+20250328,130300,163122970,2310,2310,2310,2310,0
+20250328,130200,163122970,2310,2310,2310,2310,58
+20250328,130100,162988990,2310,2310,2310,2310,2547
+20250328,130000,157105420,2315,2315,2315,2315,0
+20250328,125900,157105420,2315,2315,2315,2315,0
+20250328,125800,157105420,2315,2315,2315,2315,10
+20250328,125700,157082270,2315,2315,2315,2315,1
+20250328,125600,157079955,2315,2315,2315,2315,1
+20250328,125500,157077640,2310,2310,2310,2310,0
+20250328,125400,157077640,2310,2310,2310,2310,0
+20250328,125300,157077640,2310,2310,2310,2310,0
+20250328,125200,157077640,2310,2310,2310,2310,0
+20250328,125100,157077640,2310,2310,2310,2310,0
+20250328,125000,157077640,2310,2310,2310,2310,81
+20250328,124900,156890530,2310,2310,2310,2310,0
+20250328,124800,156890530,2310,2310,2310,2310,0
+20250328,124700,156890530,2310,2310,2310,2310,0
+20250328,124600,156890530,2310,2310,2310,2310,0
+20250328,124500,156890530,2310,2310,2310,2310,0
+20250328,124400,156890530,2310,2310,2310,2310,0
+20250328,124300,156890530,2310,2310,2310,2310,0
+20250328,124200,156890530,2310,2310,2310,2310,608
+20250328,124100,155486050,2320,2320,2320,2320,0
+20250328,124000,155486050,2320,2315,2320,2315,985
+20250328,123900,153205730,2315,2315,2315,2315,0
+20250328,123800,153205730,2315,2315,2315,2315,0
+20250328,123700,153205730,2315,2315,2315,2315,30
+20250328,123600,153136280,2320,2320,2320,2320,1
+20250328,123500,153133960,2320,2320,2320,2320,0
+20250328,123400,153133960,2320,2320,2320,2320,100
+20250328,123300,152901960,2320,2320,2320,2320,0
+20250328,123200,152901960,2320,2320,2320,2320,2
+20250328,123100,152897320,2320,2320,2320,2320,0
+20250328,123000,152897320,2320,2320,2320,2320,1
+20250328,122900,152895000,2320,2320,2320,2320,1
+20250328,122800,152892680,2320,2320,2320,2320,0
+20250328,122700,152892680,2320,2320,2320,2320,0
+20250328,122600,152892680,2320,2320,2320,2320,0
+20250328,122500,152892680,2320,2320,2320,2320,0
+20250328,122400,152892680,2320,2320,2320,2320,0
+20250328,122300,152892680,2320,2320,2320,2320,4
+20250328,122200,152883400,2320,2320,2320,2320,8
+20250328,122100,152864840,2315,2315,2315,2315,0
+20250328,122000,152864840,2315,2315,2315,2315,0
+20250328,121900,152864840,2315,2315,2315,2315,2
+20250328,121800,152860210,2315,2315,2315,2315,5
+20250328,121700,152848635,2320,2320,2320,2320,4
+20250328,121600,152839355,2315,2315,2315,2315,0
+20250328,121500,152839355,2315,2315,2315,2315,0
+20250328,121400,152839355,2315,2315,2315,2315,0
+20250328,121300,152839355,2315,2315,2315,2315,0
+20250328,121200,152839355,2315,2315,2315,2315,0
+20250328,121100,152839355,2315,2315,2315,2315,0
+20250328,121000,152839355,2315,2315,2315,2315,1
+20250328,120900,152837040,2315,2315,2315,2315,0
+20250328,120800,152837040,2315,2315,2315,2315,25
+20250328,120700,152779165,2310,2310,2310,2310,0
+20250328,120600,152779165,2310,2310,2310,2310,0
+20250328,120500,152779165,2310,2310,2310,2310,0
+20250328,120400,152779165,2310,2310,2310,2310,0
+20250328,120300,152779165,2310,2310,2310,2310,0
+20250328,120200,152779165,2310,2310,2310,2310,0
+20250328,120100,152779165,2310,2310,2310,2310,0
+20250328,120000,152779165,2310,2310,2310,2310,0
+20250328,115900,152779165,2310,2310,2310,2310,500
+20250328,115800,151624165,2315,2315,2315,2315,0
+20250328,115700,151624165,2315,2315,2315,2315,0
+20250328,115600,151624165,2315,2315,2315,2315,10
+20250328,115500,151601015,2315,2315,2315,2315,1
+20250328,115400,151598700,2315,2315,2315,2315,0
+20250328,115300,151598700,2315,2315,2315,2315,0
+20250328,115200,151598700,2315,2315,2315,2315,15
+20250328,115100,151563975,2315,2315,2315,2315,1
+20250328,115000,151561660,2315,2315,2315,2315,0
+20250328,114900,151561660,2315,2315,2315,2315,19
+20250328,114800,151517675,2315,2315,2315,2315,1
+20250328,114700,151515360,2315,2315,2315,2315,10
+20250328,114600,151492210,2310,2310,2310,2310,0
+20250328,114500,151492210,2310,2310,2310,2310,0
+20250328,114400,151492210,2310,2310,2310,2310,0
+20250328,114300,151492210,2310,2310,2310,2310,0
+20250328,114200,151492210,2310,2310,2310,2310,0
+20250328,114100,151492210,2310,2320,2320,2310,52
+20250328,114000,151371590,2315,2315,2315,2315,0
+20250328,113900,151371590,2315,2315,2315,2315,0
+20250328,113800,151371590,2315,2315,2315,2315,0
+20250328,113700,151371590,2315,2315,2315,2315,0
+20250328,113600,151371590,2315,2315,2315,2315,0
+20250328,113500,151371590,2315,2315,2315,2315,326
+20250328,113400,150616900,2315,2315,2315,2315,0
+20250328,113300,150616900,2315,2315,2315,2315,0
+20250328,113200,150616900,2315,2315,2315,2315,0
+20250328,113100,150616900,2315,2315,2315,2315,0
+20250328,113000,150616900,2315,2315,2315,2315,0
+20250328,112900,150616900,2315,2315,2315,2315,10
+20250328,112800,150593750,2315,2315,2315,2315,0
+20250328,112700,150593750,2315,2315,2315,2315,0
+20250328,112600,150593750,2315,2315,2315,2315,1000
+20250328,112500,148278750,2315,2315,2315,2315,0
+20250328,112400,148278750,2315,2315,2315,2315,0
+20250328,112300,148278750,2315,2315,2315,2315,0
+20250328,112200,148278750,2315,2315,2315,2315,0
+20250328,112100,148278750,2315,2315,2315,2315,0
+20250328,112000,148278750,2315,2315,2315,2315,0
+20250328,111900,148278750,2315,2315,2315,2315,0
+20250328,111800,148278750,2315,2315,2315,2315,0
+20250328,111700,148278750,2315,2315,2315,2315,0
+20250328,111600,148278750,2315,2315,2315,2315,1000
+20250328,111500,145963750,2315,2310,2315,2310,151
+20250328,111400,145614935,2315,2315,2315,2315,0
+20250328,111300,145614935,2315,2315,2315,2315,0
+20250328,111200,145614935,2315,2315,2315,2315,0
+20250328,111100,145614935,2315,2315,2315,2315,23
+20250328,111000,145561690,2315,2315,2315,2315,0
+20250328,110900,145561690,2315,2315,2315,2315,0
+20250328,110800,145561690,2315,2320,2320,2315,274
+20250328,110700,144927375,2315,2315,2315,2315,0
+20250328,110600,144927375,2315,2315,2315,2315,0
+20250328,110500,144927375,2315,2315,2315,2315,0
+20250328,110400,144927375,2315,2315,2315,2315,0
+20250328,110300,144927375,2315,2320,2320,2315,151
+20250328,110200,144577805,2325,2325,2325,2325,0
+20250328,110100,144577805,2325,2325,2325,2325,0
+20250328,110000,144577805,2325,2325,2325,2325,0
+20250328,105900,144577805,2325,2325,2325,2325,0
+20250328,105800,144577805,2325,2325,2325,2325,0
+20250328,105700,144577805,2325,2325,2325,2325,0
+20250328,105600,144577805,2325,2325,2325,2325,41
+20250328,105500,144482480,2310,2310,2310,2310,0
+20250328,105400,144482480,2310,2310,2310,2310,0
+20250328,105300,144482480,2310,2310,2310,2310,0
+20250328,105200,144482480,2310,2310,2310,2310,5
+20250328,105100,144470930,2310,2310,2310,2310,0
+20250328,105000,144470930,2310,2310,2310,2310,5
+20250328,104900,144459380,2305,2305,2305,2305,0
+20250328,104800,144459380,2305,2315,2315,2305,4500
+20250328,104700,134065215,2320,2320,2320,2320,301
+20250328,104600,133366895,2325,2325,2325,2325,0
+20250328,104500,133366895,2325,2325,2325,2325,0
+20250328,104400,133366895,2325,2325,2325,2325,22
+20250328,104300,133315745,2320,2320,2320,2320,0
+20250328,104200,133315745,2320,2320,2320,2320,20
+20250328,104100,133269345,2325,2325,2325,2325,0
+20250328,104000,133269345,2325,2325,2325,2325,0
+20250328,103900,133269345,2325,2325,2325,2325,0
+20250328,103800,133269345,2325,2325,2325,2325,0
+20250328,103700,133269345,2325,2325,2325,2325,0
+20250328,103600,133269345,2325,2325,2325,2325,0
+20250328,103500,133269345,2325,2325,2325,2325,0
+20250328,103400,133269345,2325,2325,2325,2325,0
+20250328,103300,133269345,2325,2325,2325,2325,0
+20250328,103200,133269345,2325,2325,2325,2325,0
+20250328,103100,133269345,2325,2325,2325,2325,0
+20250328,103000,133269345,2325,2325,2325,2325,0
+20250328,102900,133269345,2325,2325,2325,2325,0
+20250328,102800,133269345,2325,2320,2325,2320,2209
+20250328,102700,128143420,2320,2320,2320,2320,0
+20250328,102600,128143420,2320,2320,2320,2320,0
+20250328,102500,128143420,2320,2320,2320,2320,0
+20250328,102400,128143420,2320,2320,2320,2320,0
+20250328,102300,128143420,2320,2320,2320,2320,10
+20250328,102200,128120220,2320,2320,2320,2320,100
+20250328,102100,127888220,2320,2320,2320,2320,1
+20250328,102000,127885900,2325,2325,2325,2325,0
+20250328,101900,127885900,2325,2325,2325,2325,1
+20250328,101800,127883575,2315,2315,2315,2315,221
+20250328,101700,127371960,2315,2315,2315,2315,0
+20250328,101600,127371960,2315,2315,2315,2315,1
+20250328,101500,127369645,2320,2315,2320,2315,257
+20250328,101400,126773465,2315,2315,2315,2315,115
+20250328,101300,126507240,2315,2315,2315,2315,0
+20250328,101200,126507240,2315,2315,2315,2315,0
+20250328,101100,126507240,2315,2315,2315,2315,0
+20250328,101000,126507240,2315,2320,2320,2315,129
+20250328,100900,126208355,2315,2315,2315,2315,1
+20250328,100800,126206040,2315,2315,2315,2315,0
+20250328,100700,126206040,2315,2315,2320,2315,241
+20250328,100600,125648105,2325,2315,2325,2315,800
+20250328,100500,123795715,2315,2315,2315,2315,1010
+20250328,100400,121457565,2315,2315,2315,2315,0
+20250328,100300,121457565,2315,2315,2315,2315,168
+20250328,100200,121068645,2310,2310,2310,2310,1546
+20250328,100100,117497385,2310,2310,2310,2310,0
+20250328,100000,117497385,2310,2310,2310,2310,0
+20250328,095900,117497385,2310,2310,2310,2310,578
+20250328,095800,116162205,2315,2315,2315,2315,232
+20250328,095700,115625125,2315,2315,2315,2315,0
+20250328,095600,115625125,2315,2315,2315,2315,0
+20250328,095500,115625125,2315,2315,2315,2315,59
+20250328,095400,115488540,2315,2320,2320,2315,1684
+20250328,095300,111587865,2320,2320,2320,2320,0
+20250328,095200,111587865,2320,2320,2320,2320,609
+20250328,095100,110174985,2320,2320,2320,2320,0
+20250328,095000,110174985,2320,2320,2320,2320,775
+20250328,094900,108376985,2330,2320,2330,2320,6
+20250328,094800,108363055,2320,2320,2320,2320,179
+20250328,094700,107947775,2320,2320,2320,2320,100
+20250328,094600,107715775,2330,2330,2330,2330,0
+20250328,094500,107715775,2330,2330,2330,2330,3
+20250328,094400,107708785,2315,2320,2320,2315,1036
+20250328,094300,105306520,2325,2325,2325,2325,0
+20250328,094200,105306520,2325,2325,2325,2325,65
+20250328,094100,105155395,2330,2330,2330,2330,0
+20250328,094000,105155395,2330,2330,2330,2330,1
+20250328,093900,105153065,2330,2330,2330,2325,1189
+20250328,093800,102385430,2335,2335,2335,2335,0
+20250328,093700,102385430,2335,2340,2340,2335,51
+20250328,093600,102266340,2345,2340,2345,2340,514
+20250328,093500,101063575,2340,2345,2345,2325,404
+20250328,093400,100118210,2350,2340,2350,2340,1104
+20250328,093300,97529810,2340,2335,2340,2320,1096
+20250328,093200,94969625,2330,2315,2330,2310,192
+20250328,093100,94522320,2305,2325,2325,2305,4888
+20250328,093000,83195250,2325,2325,2325,2325,2
+20250328,092900,83190600,2315,2330,2330,2315,207
+20250328,092800,82711345,2325,2320,2325,2320,133
+20250328,092700,82402415,2320,2315,2320,2315,594
+20250328,092600,81027300,2320,2315,2320,2315,20
+20250328,092500,80980950,2315,2315,2315,2315,0
+20250328,092400,80980950,2315,2315,2315,2315,300
+20250328,092300,80286450,2310,2310,2310,2310,0
+20250328,092200,80286450,2310,2310,2310,2310,300
+20250328,092100,79593450,2310,2310,2310,2310,2000
+20250328,092000,74973450,2310,2310,2315,2310,1026
+20250328,091900,72599280,2310,2310,2310,2310,1
+20250328,091800,72596970,2305,2305,2310,2305,531
+20250328,091700,71373010,2305,2305,2315,2305,1075
+20250328,091600,68895125,2310,2310,2310,2310,51
+20250328,091500,68777315,2315,2315,2315,2315,0
+20250328,091400,68777315,2315,2310,2315,2310,50
+20250328,091300,68661670,2315,2315,2315,2315,30
+20250328,091200,68592220,2315,2315,2315,2315,200
+20250328,091100,68129220,2320,2320,2320,2310,452
+20250328,091000,67082580,2305,2300,2305,2300,549
+20250328,090900,65819780,2300,2320,2320,2275,14201
+20250328,090800,33205675,2305,2315,2315,2305,1455
+20250328,090700,29851600,2320,2310,2320,2310,235
+20250328,090600,29308700,2310,2310,2310,2310,2342
+20250328,090500,23898680,2315,2320,2320,2315,3321
+20250328,090400,16201720,2320,2325,2335,2320,730
+20250328,090300,14502970,2325,2330,2340,2325,2117
+20250328,090200,9579930,2325,2335,2335,2325,1495
+20250328,090100,6090980,2340,2345,2345,2340,1283
+20250328,090000,3083000,2350,2365,2365,2350,1310

027050/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
+20250328,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,268370392,116287,93.18,2365,2365,2275,3055,1645,2350,2307.83,2.47,0,-31621,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,918,109.29,0.87,12,0.29,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2260,1.55,20250210,4225,-45.68,20240524,2000,14.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,236525280,102432,82.08,2365,2365,2275,3055,1645,2350,2309.10,2.47,0,-29207,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,918,109.29,0.87,12,0.26,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2260,1.55,20250210,4225,-45.68,20240524,2000,14.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-50,5,-2.13,196438540,84965,68.08,2365,2365,2275,3055,1645,2350,2311.99,2.47,0,-30329,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,920,109.52,0.87,12,0.21,21.00,2629.00,4225,20240524,-45.56,2000,20241209,15.00,2620,-12.21,20250228,2260,1.77,20250210,4225,-45.56,20240524,2000,15.00,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,130407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-40,5,-1.70,163122970,70498,56.49,2365,2365,2275,3055,1645,2350,2313.87,2.47,0,-26597,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,924,110.00,0.88,12,0.18,21.00,2629.00,4225,20240524,-45.33,2000,20241209,15.50,2620,-11.83,20250228,2260,2.21,20250210,4225,-45.33,20240524,2000,15.50,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,120406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-40,5,-1.70,152779165,66023,52.91,2365,2365,2275,3055,1645,2350,2314.03,2.47,0,-23553,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,924,110.00,0.88,12,0.17,21.00,2629.00,4225,20240524,-45.33,2000,20241209,15.50,2620,-11.83,20250228,2260,2.21,20250210,4225,-45.33,20240524,2000,15.50,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,110405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-35,5,-1.49,144927375,62630,50.19,2365,2365,2275,3055,1645,2350,2314.02,2.47,0,-21836,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,926,110.24,0.88,12,0.16,21.00,2629.00,4225,20240524,-45.21,2000,20241209,15.75,2620,-11.64,20250228,2260,2.43,20250210,4225,-45.21,20240524,2000,15.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-35,5,-1.49,121457565,52489,42.06,2365,2365,2275,3055,1645,2350,2313.96,2.47,0,-22695,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,926,110.24,0.88,12,0.13,21.00,2629.00,4225,20240524,-45.21,2000,20241209,15.75,2620,-11.64,20250228,2260,2.43,20250210,4225,-45.21,20240524,2000,15.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250328,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-25,5,-1.06,14502970,6205,4.97,2365,2365,2325,3055,1645,2350,2337.30,2.47,0,-5961,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,930,110.71,0.88,12,0.02,21.00,2629.00,4225,20240524,-44.97,2000,20241209,16.25,2620,-11.26,20250228,2260,2.88,20250210,4225,-44.97,20240524,2000,16.25,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N
+20250327,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,292406561,124694,81.10,2360,2375,2310,3055,1645,2350,2344.99,2.49,0,-10711,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,940,111.90,0.89,12,0.31,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2260,3.98,20250210,4225,-44.38,20240524,2000,17.50,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,279600126,119234,77.55,2360,2375,2310,3055,1645,2350,2344.97,2.49,0,-8392,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,940,111.90,0.89,12,0.30,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2260,3.98,20250210,4225,-44.38,20240524,2000,17.50,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,140404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-10,5,-0.43,258366036,110181,71.66,2360,2375,2310,3055,1645,2350,2344.92,2.49,0,-5150,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,936,111.43,0.89,12,0.28,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2260,3.54,20250210,4225,-44.62,20240524,2000,17.00,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-5,5,-0.21,238570226,101729,66.16,2360,2375,2310,3055,1645,2350,2345.15,2.49,0,-2995,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,938,111.67,0.89,12,0.25,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2260,3.76,20250210,4225,-44.50,20240524,2000,17.25,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,120407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,206723041,88144,57.33,2360,2375,2310,3055,1645,2350,2345.29,2.49,0,-1758,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,940,111.90,0.89,12,0.22,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2260,3.98,20250210,4225,-44.38,20240524,2000,17.50,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,5,2,0.21,178241921,76033,49.45,2360,2375,2310,3055,1645,2350,2344.27,2.49,0,-4545,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,942,112.14,0.90,12,0.19,21.00,2629.00,4225,20240524,-44.26,2000,20241209,17.75,2620,-10.11,20250228,2260,4.20,20250210,4225,-44.26,20240524,2000,17.75,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,100404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,15,2,0.64,137192886,58566,38.09,2360,2375,2310,3055,1645,2350,2342.53,2.49,0,-5040,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,946,112.62,0.90,12,0.15,21.00,2629.00,4225,20240524,-44.02,2000,20241209,18.25,2620,-9.73,20250228,2260,4.65,20250210,4225,-44.02,20240524,2000,18.25,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250327,090406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-25,5,-1.06,40995485,17559,11.42,2360,2360,2320,3055,1645,2350,2334.73,2.49,0,-10788,2423,2386,2368,2331,2313,2377,2322,200,705,500,1690,5,1,40000000,930,110.71,0.88,12,0.04,21.00,2629.00,4225,20240524,-44.97,2000,20241209,16.25,2620,-11.26,20250228,2260,2.88,20250210,4225,-44.97,20240524,2000,16.25,20241209,3.17,N,027050,500,200 억,,997051,N,N,0,N,00,N
+20250326,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-5,5,-0.21,363528545,152747,114.64,2360,2405,2350,3060,1650,2355,2380.58,2.45,0,17482,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,940,111.90,0.89,12,0.38,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2260,3.98,20250210,4225,-44.38,20240524,2000,17.50,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,25,2,1.06,271783805,113861,85.45,2360,2405,2360,3060,1650,2355,2386.98,2.45,0,15857,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,952,113.33,0.91,12,0.28,21.00,2629.00,4225,20240524,-43.67,2000,20241209,19.00,2620,-9.16,20250228,2260,5.31,20250210,4225,-43.67,20240524,2000,19.00,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,45,2,1.91,201781815,84521,63.43,2360,2405,2360,3060,1650,2355,2387.36,2.45,0,16654,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,960,114.29,0.91,12,0.21,21.00,2629.00,4225,20240524,-43.20,2000,20241209,20.00,2620,-8.40,20250228,2260,6.19,20250210,4225,-43.20,20240524,2000,20.00,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,130404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,40,2,1.70,171224285,71771,53.86,2360,2405,2360,3060,1650,2355,2385.70,2.45,0,13904,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,958,114.05,0.91,12,0.18,21.00,2629.00,4225,20240524,-43.31,2000,20241209,19.75,2620,-8.59,20250228,2260,5.97,20250210,4225,-43.31,20240524,2000,19.75,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,40,2,1.70,106937320,44825,33.64,2360,2405,2360,3060,1650,2355,2385.66,2.45,0,11173,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,958,114.05,0.91,12,0.11,21.00,2629.00,4225,20240524,-43.31,2000,20241209,19.75,2620,-8.59,20250228,2260,5.97,20250210,4225,-43.31,20240524,2000,19.75,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,35,2,1.49,91860895,38520,28.91,2360,2405,2360,3060,1650,2355,2384.76,2.45,0,10689,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,956,113.81,0.91,12,0.10,21.00,2629.00,4225,20240524,-43.43,2000,20241209,19.50,2620,-8.78,20250228,2260,5.75,20250210,4225,-43.43,20240524,2000,19.50,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,100404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,35,2,1.49,76251365,31998,24.01,2360,2405,2360,3060,1650,2355,2383.00,2.45,0,8693,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,956,113.81,0.91,12,0.08,21.00,2629.00,4225,20240524,-43.43,2000,20241209,19.50,2620,-8.78,20250228,2260,5.75,20250210,4225,-43.43,20240524,2000,19.50,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250326,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,40,2,1.70,25913810,10899,8.18,2360,2405,2360,3060,1650,2355,2377.63,2.45,0,6434,2468,2411,2383,2326,2298,2397,2312,200,705,500,1690,5,1,40000000,958,114.05,0.91,12,0.03,21.00,2629.00,4225,20240524,-43.31,2000,20241209,19.75,2620,-8.59,20250228,2260,5.97,20250210,4225,-43.31,20240524,2000,19.75,20241209,3.19,N,027050,500,200 억,,979288,N,N,0,N,00,N
+20250325,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-50,5,-2.08,310117820,129797,128.43,2410,2440,2355,3125,1685,2405,2389.35,2.48,0,-14678,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,942,112.14,0.90,12,0.32,21.00,2629.00,4225,20240524,-44.26,2000,20241209,17.75,2620,-10.11,20250228,2260,4.20,20250210,4225,-44.26,20240524,2000,17.75,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-30,5,-1.25,284756720,119048,117.79,2410,2440,2360,3125,1685,2405,2391.95,2.48,0,-14582,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,950,113.10,0.90,12,0.30,21.00,2629.00,4225,20240524,-43.79,2000,20241209,18.75,2620,-9.35,20250228,2260,5.09,20250210,4225,-43.79,20240524,2000,18.75,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,140401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-40,5,-1.66,269317980,112521,111.34,2410,2440,2360,3125,1685,2405,2393.49,2.48,0,-14590,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,946,112.62,0.90,12,0.28,21.00,2629.00,4225,20240524,-44.02,2000,20241209,18.25,2620,-9.73,20250228,2260,4.65,20250210,4225,-44.02,20240524,2000,18.25,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-10,5,-0.42,203515060,84773,83.88,2410,2440,2375,3125,1685,2405,2400.71,2.48,0,-11499,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,958,114.05,0.91,12,0.21,21.00,2629.00,4225,20240524,-43.31,2000,20241209,19.75,2620,-8.59,20250228,2260,5.97,20250210,4225,-43.31,20240524,2000,19.75,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,120401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-15,5,-0.62,189573160,78928,78.10,2410,2440,2375,3125,1685,2405,2401.85,2.48,0,-12633,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,956,113.81,0.91,12,0.20,21.00,2629.00,4225,20240524,-43.43,2000,20241209,19.50,2620,-8.78,20250228,2260,5.75,20250210,4225,-43.43,20240524,2000,19.50,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-5,5,-0.21,132444965,55175,54.59,2410,2425,2375,3125,1685,2405,2400.45,2.48,0,-5004,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,960,114.29,0.91,12,0.14,21.00,2629.00,4225,20240524,-43.20,2000,20241209,20.00,2620,-8.40,20250228,2260,6.19,20250210,4225,-43.20,20240524,2000,20.00,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,100409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-5,5,-0.21,113730130,47375,46.88,2410,2425,2375,3125,1685,2405,2400.64,2.48,0,-1969,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,960,114.29,0.91,12,0.12,21.00,2629.00,4225,20240524,-43.20,2000,20241209,20.00,2620,-8.40,20250228,2260,6.19,20250210,4225,-43.20,20240524,2000,20.00,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250325,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,20,2,0.83,5971900,2475,2.45,2410,2425,2410,3125,1685,2405,2412.89,2.48,0,241,2468,2436,2398,2366,2328,2452,2382,200,720,500,1730,5,1,40000000,970,115.48,0.92,12,0.01,21.00,2629.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2260,7.30,20250210,4225,-42.60,20240524,2000,21.25,20241209,3.13,N,027050,500,200 억,,993208,N,N,0,N,00,N
+20250324,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,40,2,1.69,242382496,100764,40.55,2365,2430,2360,3070,1660,2365,2405.63,2.42,0,21747,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,962,114.52,0.91,12,0.25,21.00,2629.00,4225,20240524,-43.08,2000,20241209,20.25,2620,-8.21,20250228,2260,6.42,20250210,4225,-43.08,20240524,2000,20.25,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,55,2,2.33,206411691,85811,34.53,2365,2430,2360,3070,1660,2365,2405.64,2.42,0,23362,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,968,115.24,0.92,12,0.21,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,55,2,2.33,188059186,78205,31.47,2365,2430,2360,3070,1660,2365,2404.93,2.42,0,23919,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,968,115.24,0.92,12,0.20,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,45,2,1.90,179485341,74645,30.04,2365,2430,2360,3070,1660,2365,2404.76,2.42,0,23483,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,964,114.76,0.92,12,0.19,21.00,2629.00,4225,20240524,-42.96,2000,20241209,20.50,2620,-8.02,20250228,2260,6.64,20250210,4225,-42.96,20240524,2000,20.50,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,120403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,60,2,2.54,166209416,69156,27.83,2365,2425,2360,3070,1660,2365,2403.65,2.42,0,25614,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,970,115.48,0.92,12,0.17,21.00,2629.00,4225,20240524,-42.60,2000,20241209,21.25,2620,-7.44,20250228,2260,7.30,20250210,4225,-42.60,20240524,2000,21.25,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,45,2,1.90,151406446,63042,25.37,2365,2425,2360,3070,1660,2365,2401.94,2.42,0,25666,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,964,114.76,0.92,12,0.16,21.00,2629.00,4225,20240524,-42.96,2000,20241209,20.50,2620,-8.02,20250228,2260,6.64,20250210,4225,-42.96,20240524,2000,20.50,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,100401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,55,2,2.33,114665205,47852,19.26,2365,2420,2360,3070,1660,2365,2396.54,2.42,0,18175,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,968,115.24,0.92,12,0.12,21.00,2629.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
+20250324,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,10,2,0.42,7693150,3248,1.31,2365,2380,2365,3070,1660,2365,2369.16,2.42,0,241,2485,2425,2385,2325,2285,2405,2305,200,705,500,1700,5,1,40000000,950,113.10,0.90,12,0.01,21.00,2629.00,4225,20240524,-43.79,2000,20241209,18.75,2620,-9.35,20250228,2260,5.09,20250210,4225,-43.79,20240524,2000,18.75,20241209,3.15,N,027050,500,200 억,,969177,N,N,0,N,00,N
 20250321,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,15,2,0.64,583659790,244553,152.97,2395,2445,2345,3055,1645,2350,2386.64,2.40,0,-57286,2450,2400,2375,2325,2300,2387,2312,200,705,500,1690,5,1,40000000,946,112.62,0.90,12,0.61,21.00,2629.00,4225,20240524,-44.02,2000,20241209,18.25,2620,-9.73,20250228,2260,4.65,20250210,4225,-44.02,20240524,2000,18.25,20241209,3.09,N,027050,500,200 억,,959740,N,N,0,N,00,N
 20250321,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,30,2,1.28,554925550,232423,145.38,2395,2445,2345,3055,1645,2350,2387.57,2.40,0,-62319,2450,2400,2375,2325,2300,2387,2312,200,705,500,1690,5,1,40000000,952,113.33,0.91,12,0.58,21.00,2629.00,4225,20240524,-43.67,2000,20241209,19.00,2620,-9.16,20250228,2260,5.31,20250210,4225,-43.67,20240524,2000,19.00,20241209,3.09,N,027050,500,200 억,,959740,N,N,0,N,00,N
 20250321,140401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,30,2,1.28,527292095,220796,138.11,2395,2445,2345,3055,1645,2350,2388.14,2.40,0,-66793,2450,2400,2375,2325,2300,2387,2312,200,705,500,1690,5,1,40000000,952,113.33,0.91,12,0.55,21.00,2629.00,4225,20240524,-43.67,2000,20241209,19.00,2620,-9.16,20250228,2260,5.31,20250210,4225,-43.67,20240524,2000,19.00,20241209,3.09,N,027050,500,200 억,,959740,N,N,0,N,00,N

027050/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,164175,40000000,385811250,94000000000,0.41
+20250325,164175,40000000,386632125,94200000000,0.41
+20250324,164175,40000000,394840875,96200000000,0.41
+20250321,164175,40000000,388273875,94600000000,0.41
+20250320,164175,40000000,385811250,94000000000,0.41
 20250319,164175,40000000,386632125,94200000000,0.41
 20250318,166769,40000000,401079445,96200000000,0.42
 20250317,166769,40000000,405248670,97200000000,0.42

027050/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2365,2450,2485,2345,867212,2085042790,00,0.00,N,5,-85,
 20250310,2450,2445,2510,2320,824828,2005451723,00,0.00,N,2,5,
 20250304,2445,2470,2495,2380,833900,2027953621,00,0.00,N,5,-55,
 20250224,2500,2405,2620,2405,3062870,7698726690,00,0.00,N,2,50,