Add accumulated files

031510/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1098,1102,1102,1070,28916,31303095,00,0.00,N,5,-5,
+20250326,1103,1105,1119,1083,29689,32569508,00,0.00,N,5,-2,
+20250325,1105,1103,1120,1075,28610,31049752,00,0.00,N,2,2,
+20250324,1103,1119,1119,1091,25261,27775147,00,0.00,N,5,-16,
 20250321,1119,1090,1119,1084,21451,23460781,00,0.00,N,2,15,
 20250320,1104,1100,1105,1070,56993,61775326,00,0.00,N,2,4,
 20250319,1100,1105,1119,1100,20528,22805568,00,0.00,N,5,-19,

031510/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
+20250328,1080,-18,5,2357,-2357,0,3,-3,0,15844,170,0,17,0,0,13487,2527,0,14,3,0
+20250327,1098,-5,5,385,-421,0,0,0,0,27472,574,0,30,1,0,27087,995,0,29,1,0
+20250326,1103,-2,5,-11166,-445,0,-12,0,0,16850,1228,0,18,1,0,28016,1673,0,31,2,0
+20250325,1105,2,2,3136,-3136,0,3,-3,0,28054,497,0,30,1,0,24918,3633,0,27,4,0
+20250324,1103,-16,5,2071,-2071,0,2,-2,0,25056,205,0,28,0,0,22985,2276,0,25,3,0
 20250321,1119,15,2,3283,-3283,0,4,-4,0,21282,169,0,23,0,0,17999,3452,0,20,4,0
 20250320,1104,4,2,5303,-5303,0,6,-6,0,56644,320,0,61,0,0,51341,5623,0,56,6,0
 20250319,1100,-19,5,2546,-2574,0,3,-3,0,20094,406,0,22,0,0,17548,2980,0,19,3,0

031510/min/candle-20250324.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191400,27760676,1103,1103,1103,1103,3012
+20250324,191300,27760676,1103,1103,1103,1103,0
+20250324,191200,27760676,1103,1103,1103,1103,0
+20250324,191100,27760676,1103,1103,1103,1103,0
+20250324,191000,27760676,1103,1103,1103,1103,0
+20250324,190900,27760676,1103,1103,1103,1103,0
+20250324,190800,27760676,1103,1103,1103,1103,0
+20250324,190700,27760676,1103,1103,1103,1103,0
+20250324,190600,27760676,1103,1103,1103,1103,0
+20250324,190500,27760676,1103,1103,1103,1103,0
+20250324,190400,27760676,1103,1103,1103,1103,0
+20250324,190300,27760676,1103,1103,1103,1103,0
+20250324,190200,27760676,1103,1103,1103,1103,0
+20250324,190100,27760676,1103,1103,1103,1103,0
+20250324,190000,27760676,1103,1103,1103,1103,0
+20250324,185900,27760676,1103,1103,1103,1103,0
+20250324,185800,27760676,1103,1103,1103,1103,0
+20250324,185700,27760676,1103,1103,1103,1103,0
+20250324,185600,27760676,1103,1103,1103,1103,0
+20250324,185500,27760676,1103,1103,1103,1103,0
+20250324,185400,27760676,1103,1103,1103,1103,0
+20250324,185300,27760676,1103,1103,1103,1103,0
+20250324,185200,27760676,1103,1103,1103,1103,0
+20250324,185100,27760676,1103,1103,1103,1103,0
+20250324,185000,27760676,1103,1103,1103,1103,0
+20250324,184900,27760676,1103,1103,1103,1103,0
+20250324,184800,27760676,1103,1103,1103,1103,0
+20250324,184700,27760676,1103,1103,1103,1103,0
+20250324,184600,27760676,1103,1103,1103,1103,0
+20250324,184500,27760676,1103,1103,1103,1103,0
+20250324,184400,27760676,1103,1103,1103,1103,3012
+20250324,184300,27760676,1103,1103,1103,1103,0
+20250324,184200,27760676,1103,1103,1103,1103,0
+20250324,184100,27760676,1103,1103,1103,1103,0
+20250324,184000,27760676,1103,1103,1103,1103,0
+20250324,183900,27760676,1103,1103,1103,1103,0
+20250324,183800,27760676,1103,1103,1103,1103,0
+20250324,183700,27760676,1103,1103,1103,1103,0
+20250324,183600,27760676,1103,1103,1103,1103,0
+20250324,183500,27760676,1103,1103,1103,1103,0
+20250324,183400,27760676,1103,1103,1103,1103,0
+20250324,183300,27760676,1103,1103,1103,1103,0
+20250324,183200,27760676,1103,1103,1103,1103,0
+20250324,183100,27760676,1103,1103,1103,1103,0
+20250324,183000,27760676,1103,1103,1103,1103,0
+20250324,182900,27760676,1103,1103,1103,1103,0
+20250324,182800,27760676,1103,1103,1103,1103,0
+20250324,182700,27760676,1103,1103,1103,1103,0
+20250324,182600,27760676,1103,1103,1103,1103,0
+20250324,182500,27760676,1103,1103,1103,1103,0
+20250324,182400,27760676,1103,1103,1103,1103,0
+20250324,182300,27760676,1103,1103,1103,1103,0
+20250324,182200,27760676,1103,1103,1103,1103,0
+20250324,182100,27760676,1103,1103,1103,1103,0
+20250324,182000,27760676,1103,1103,1103,1103,0
+20250324,181900,27760676,1103,1103,1103,1103,0
+20250324,181800,27760676,1103,1103,1103,1103,0
+20250324,181700,27760676,1103,1103,1103,1103,0
+20250324,181600,27760676,1103,1103,1103,1103,0
+20250324,181500,27760676,1103,1103,1103,1103,0
+20250324,181400,27760676,1103,1103,1103,1103,3012
+20250324,181300,27760676,1103,1103,1103,1103,0
+20250324,181200,27760676,1103,1103,1103,1103,0
+20250324,181100,27760676,1103,1103,1103,1103,0
+20250324,181000,27760676,1103,1103,1103,1103,0
+20250324,180900,27760676,1103,1103,1103,1103,0
+20250324,180800,27760676,1103,1103,1103,1103,0
+20250324,180700,27760676,1103,1103,1103,1103,0
+20250324,180600,27760676,1103,1103,1103,1103,0
+20250324,180500,27760676,1103,1103,1103,1103,0
+20250324,180400,27760676,1103,1103,1103,1103,0
+20250324,180300,27760676,1103,1103,1103,1103,0
+20250324,180200,27760676,1103,1103,1103,1103,0
+20250324,180100,27760676,1103,1103,1103,1103,0
+20250324,180000,27760676,1103,1103,1103,1103,0
+20250324,175900,27760676,1103,1103,1103,1103,0
+20250324,175800,27760676,1103,1103,1103,1103,0
+20250324,175700,27760676,1103,1103,1103,1103,0
+20250324,175600,27760676,1103,1103,1103,1103,0
+20250324,175500,27760676,1103,1103,1103,1103,0
+20250324,175400,27760676,1103,1103,1103,1103,0
+20250324,175300,27760676,1103,1103,1103,1103,0
+20250324,175200,27760676,1103,1103,1103,1103,0
+20250324,175100,27760676,1103,1103,1103,1103,0
+20250324,175000,27760676,1103,1103,1103,1103,0
+20250324,174900,27760676,1103,1103,1103,1103,0
+20250324,174800,27760676,1103,1103,1103,1103,0
+20250324,174700,27760676,1103,1103,1103,1103,0
+20250324,174600,27760676,1103,1103,1103,1103,0
+20250324,174500,27760676,1103,1103,1103,1103,0
+20250324,174400,27760676,1103,1103,1103,1103,3012
+20250324,174300,27760676,1103,1103,1103,1103,0
+20250324,174200,27760676,1103,1103,1103,1103,0
+20250324,174100,27760676,1103,1103,1103,1103,0
+20250324,174000,27760676,1103,1103,1103,1103,0
+20250324,173900,27760676,1103,1103,1103,1103,0
+20250324,173800,27760676,1103,1103,1103,1103,0
+20250324,173700,27760676,1103,1103,1103,1103,0
+20250324,173600,27760676,1103,1103,1103,1103,0
+20250324,173500,27760676,1103,1103,1103,1103,0
+20250324,173400,27760676,1103,1103,1103,1103,0
+20250324,173300,27760676,1103,1103,1103,1103,0
+20250324,173200,27760676,1103,1103,1103,1103,0
+20250324,173100,27760676,1103,1103,1103,1103,0
+20250324,173000,27760676,1103,1103,1103,1103,0
+20250324,172900,27760676,1103,1103,1103,1103,0
+20250324,172800,27760676,1103,1103,1103,1103,0
+20250324,172700,27760676,1103,1103,1103,1103,0
+20250324,172600,27760676,1103,1103,1103,1103,0
+20250324,172500,27760676,1103,1103,1103,1103,0
+20250324,172400,27760676,1103,1103,1103,1103,0
+20250324,172300,27760676,1103,1103,1103,1103,0
+20250324,172200,27760676,1103,1103,1103,1103,0
+20250324,172100,27760676,1103,1103,1103,1103,0
+20250324,172000,27760676,1103,1103,1103,1103,0
+20250324,171900,27760676,1103,1103,1103,1103,0
+20250324,171800,27760676,1103,1103,1103,1103,0
+20250324,171700,27760676,1103,1103,1103,1103,0
+20250324,171600,27760676,1103,1103,1103,1103,0
+20250324,171500,27760676,1103,1103,1103,1103,0
+20250324,171400,27760676,1103,1103,1103,1103,3012
+20250324,171300,27760676,1103,1103,1103,1103,0
+20250324,171200,27760676,1103,1103,1103,1103,0
+20250324,171100,27760676,1103,1103,1103,1103,0
+20250324,171000,27760676,1103,1103,1103,1103,0
+20250324,170900,27760676,1103,1103,1103,1103,0
+20250324,170800,27760676,1103,1103,1103,1103,0
+20250324,170700,27760676,1103,1103,1103,1103,0
+20250324,170600,27760676,1103,1103,1103,1103,0
+20250324,170500,27760676,1103,1103,1103,1103,0
+20250324,170400,27760676,1103,1103,1103,1103,0
+20250324,170300,27760676,1103,1103,1103,1103,0
+20250324,170200,27760676,1103,1103,1103,1103,0
+20250324,170100,27760676,1103,1103,1103,1103,0
+20250324,170000,27760676,1103,1103,1103,1103,0
+20250324,165900,27760676,1103,1103,1103,1103,0
+20250324,165800,27760676,1103,1103,1103,1103,0
+20250324,165700,27760676,1103,1103,1103,1103,0
+20250324,165600,27760676,1103,1103,1103,1103,0
+20250324,165500,27760676,1103,1103,1103,1103,0
+20250324,165400,27760676,1103,1103,1103,1103,0
+20250324,165300,27760676,1103,1103,1103,1103,0
+20250324,165200,27760676,1103,1103,1103,1103,0
+20250324,165100,27760676,1103,1103,1103,1103,0
+20250324,165000,27760676,1103,1103,1103,1103,0
+20250324,164900,27760676,1103,1103,1103,1103,0
+20250324,164800,27760676,1103,1103,1103,1103,0
+20250324,164700,27760676,1103,1103,1103,1103,0
+20250324,164600,27760676,1103,1103,1103,1103,0
+20250324,164500,27760676,1103,1103,1103,1103,0
+20250324,164400,27760676,1103,1103,1103,1103,3012
+20250324,164300,27760676,1103,1103,1103,1103,0
+20250324,164200,27760676,1103,1103,1103,1103,0
+20250324,164100,27760676,1103,1103,1103,1103,0
+20250324,164000,27760676,1103,1103,1103,1103,0
+20250324,163900,27760676,1103,1103,1103,1103,0
+20250324,163800,27760676,1103,1103,1103,1103,0
+20250324,163700,27760676,1103,1103,1103,1103,0
+20250324,163600,27760676,1103,1103,1103,1103,0
+20250324,163500,27760676,1103,1103,1103,1103,0
+20250324,163400,27760676,1103,1103,1103,1103,0
+20250324,163300,27760676,1103,1103,1103,1103,0
+20250324,163200,27760676,1103,1103,1103,1103,0
+20250324,163100,27760676,1103,1103,1103,1103,0
+20250324,163000,27760676,1103,1103,1103,1103,0
+20250324,162900,27760676,1103,1103,1103,1103,0
+20250324,162800,27760676,1103,1103,1103,1103,0
+20250324,162700,27760676,1103,1103,1103,1103,0
+20250324,162600,27760676,1103,1103,1103,1103,0
+20250324,162500,27760676,1103,1103,1103,1103,0
+20250324,162400,27760676,1103,1103,1103,1103,0
+20250324,162300,27760676,1103,1103,1103,1103,0
+20250324,162200,27760676,1103,1103,1103,1103,0
+20250324,162100,27760676,1103,1103,1103,1103,0
+20250324,162000,27760676,1103,1103,1103,1103,0
+20250324,161900,27760676,1103,1103,1103,1103,0
+20250324,161800,27760676,1103,1103,1103,1103,0
+20250324,161700,27760676,1103,1103,1103,1103,0
+20250324,161600,27760676,1103,1103,1103,1103,0
+20250324,161500,27760676,1103,1103,1103,1103,0
+20250324,161400,27760676,1103,1103,1103,1103,3012
+20250324,161300,27760676,1103,1103,1103,1103,0
+20250324,161200,27760676,1103,1103,1103,1103,0
+20250324,161100,27760676,1103,1103,1103,1103,0
+20250324,161000,27760676,1103,1103,1103,1103,0
+20250324,160900,27760676,1103,1103,1103,1103,0
+20250324,160800,27760676,1103,1103,1103,1103,0
+20250324,160700,27760676,1103,1103,1103,1103,0
+20250324,160600,27760676,1103,1103,1103,1103,0
+20250324,160500,27760676,1103,1103,1103,1103,0
+20250324,160400,27760676,1103,1103,1103,1103,0
+20250324,160300,27760676,1103,1103,1103,1103,0
+20250324,160200,27760676,1103,1103,1103,1103,0
+20250324,160100,27760676,1103,1103,1103,1103,0
+20250324,160000,27760676,1103,1103,1103,1103,0
+20250324,155900,27760676,1103,1103,1103,1103,0
+20250324,155800,27760676,1103,1103,1103,1103,0
+20250324,155700,27760676,1103,1103,1103,1103,0
+20250324,155600,27760676,1103,1103,1103,1103,0
+20250324,155500,27760676,1103,1103,1103,1103,0
+20250324,155400,27760676,1103,1103,1103,1103,0
+20250324,155300,27760676,1103,1103,1103,1103,0
+20250324,155200,27760676,1103,1103,1103,1103,0
+20250324,155100,27760676,1103,1103,1103,1103,0
+20250324,155000,27760676,1103,1103,1103,1103,0
+20250324,154900,27760676,1103,1103,1103,1103,0
+20250324,154800,27760676,1103,1103,1103,1103,0
+20250324,154700,27760676,1103,1103,1103,1103,0
+20250324,154600,27760676,1103,1103,1103,1103,0
+20250324,154500,27760676,1103,1103,1103,1103,0
+20250324,154400,27760676,1103,1103,1103,1103,3012
+20250324,154300,27760676,1103,1103,1103,1103,0
+20250324,154200,27760676,1103,1103,1103,1103,0
+20250324,154100,27760676,1103,1103,1103,1103,0
+20250324,154000,27760676,1103,1103,1103,1103,0
+20250324,153900,27760676,1103,1103,1103,1103,0
+20250324,153800,27760676,1103,1103,1103,1103,0
+20250324,153700,27760676,1103,1103,1103,1103,0
+20250324,153600,27760676,1103,1103,1103,1103,0
+20250324,153500,27760676,1103,1103,1103,1103,0
+20250324,153400,27760676,1103,1103,1103,1103,0
+20250324,153300,27760676,1103,1103,1103,1103,0
+20250324,153200,27760676,1103,1103,1103,1103,0
+20250324,153100,27760676,1103,1103,1103,1103,0
+20250324,153000,27760676,1103,1103,1103,1103,3012
+20250324,152900,24438440,1091,1091,1091,1091,0
+20250324,152800,24438440,1091,1091,1091,1091,0
+20250324,152700,24438440,1091,1091,1091,1091,0
+20250324,152600,24438440,1091,1091,1091,1091,0
+20250324,152500,24438440,1091,1091,1091,1091,0
+20250324,152400,24438440,1091,1091,1091,1091,0
+20250324,152300,24438440,1091,1091,1091,1091,0
+20250324,152200,24438440,1091,1091,1091,1091,0
+20250324,152100,24438440,1091,1091,1091,1091,0
+20250324,152000,24438440,1091,1091,1091,1091,0
+20250324,151900,24438440,1091,1091,1091,1091,0
+20250324,151800,24438440,1091,1091,1091,1091,0
+20250324,151700,24438440,1091,1091,1091,1091,0
+20250324,151600,24438440,1091,1102,1102,1091,3010
+20250324,151500,21145373,1100,1100,1100,1100,0
+20250324,151400,21145373,1100,1100,1100,1100,0
+20250324,151300,21145373,1100,1100,1100,1100,10
+20250324,151200,21134373,1100,1100,1100,1100,0
+20250324,151100,21134373,1100,1100,1100,1100,0
+20250324,151000,21134373,1100,1100,1100,1100,0
+20250324,150900,21134373,1100,1100,1100,1100,0
+20250324,150800,21134373,1100,1100,1100,1100,0
+20250324,150700,21134373,1100,1100,1100,1100,0
+20250324,150600,21134373,1100,1100,1100,1100,1921
+20250324,150500,19021273,1097,1097,1097,1097,0
+20250324,150400,19021273,1097,1098,1098,1097,2000
+20250324,150300,16826783,1098,1098,1098,1098,0
+20250324,150200,16826783,1098,1098,1098,1098,0
+20250324,150100,16826783,1098,1098,1098,1098,0
+20250324,150000,16826783,1098,1098,1098,1098,32
+20250324,145900,16791647,1098,1099,1099,1098,1078
+20250324,145800,15607956,1098,1098,1098,1098,0
+20250324,145700,15607956,1098,1098,1098,1098,0
+20250324,145600,15607956,1098,1098,1098,1098,0
+20250324,145500,15607956,1098,1098,1098,1098,0
+20250324,145400,15607956,1098,1098,1098,1098,0
+20250324,145300,15607956,1098,1098,1098,1098,0
+20250324,145200,15607956,1098,1098,1098,1098,0
+20250324,145100,15607956,1098,1098,1098,1098,0
+20250324,145000,15607956,1098,1098,1098,1098,0
+20250324,144900,15607956,1098,1098,1098,1098,0
+20250324,144800,15607956,1098,1098,1098,1098,0
+20250324,144700,15607956,1098,1098,1098,1098,0
+20250324,144600,15607956,1098,1098,1098,1098,0
+20250324,144500,15607956,1098,1098,1098,1098,0
+20250324,144400,15607956,1098,1098,1098,1098,0
+20250324,144300,15607956,1098,1098,1098,1098,0
+20250324,144200,15607956,1098,1098,1098,1098,0
+20250324,144100,15607956,1098,1098,1098,1098,0
+20250324,144000,15607956,1098,1098,1098,1098,0
+20250324,143900,15607956,1098,1098,1098,1098,0
+20250324,143800,15607956,1098,1098,1098,1098,0
+20250324,143700,15607956,1098,1098,1098,1098,0
+20250324,143600,15607956,1098,1098,1098,1098,0
+20250324,143500,15607956,1098,1098,1098,1098,0
+20250324,143400,15607956,1098,1098,1098,1098,0
+20250324,143300,15607956,1098,1098,1098,1098,0
+20250324,143200,15607956,1098,1098,1098,1098,6
+20250324,143100,15601368,1098,1098,1098,1098,3
+20250324,143000,15598074,1098,1098,1098,1098,0
+20250324,142900,15598074,1098,1098,1098,1098,0
+20250324,142800,15598074,1098,1098,1098,1098,0
+20250324,142700,15598074,1098,1098,1098,1098,0
+20250324,142600,15598074,1098,1098,1098,1098,0
+20250324,142500,15598074,1098,1098,1098,1098,0
+20250324,142400,15598074,1098,1098,1098,1098,0
+20250324,142300,15598074,1098,1098,1098,1098,0
+20250324,142200,15598074,1098,1098,1098,1098,0
+20250324,142100,15598074,1098,1098,1098,1098,0
+20250324,142000,15598074,1098,1098,1098,1098,0
+20250324,141900,15598074,1098,1098,1098,1098,0
+20250324,141800,15598074,1098,1098,1098,1098,0
+20250324,141700,15598074,1098,1098,1098,1098,0
+20250324,141600,15598074,1098,1098,1098,1098,0
+20250324,141500,15598074,1098,1098,1098,1098,0
+20250324,141400,15598074,1098,1098,1098,1098,0
+20250324,141300,15598074,1098,1098,1098,1098,0
+20250324,141200,15598074,1098,1098,1098,1098,0
+20250324,141100,15598074,1098,1098,1098,1098,0
+20250324,141000,15598074,1098,1098,1098,1098,0
+20250324,140900,15598074,1098,1098,1098,1098,0
+20250324,140800,15598074,1098,1098,1098,1098,0
+20250324,140700,15598074,1098,1098,1098,1098,0
+20250324,140600,15598074,1098,1098,1098,1098,0
+20250324,140500,15598074,1098,1098,1098,1098,0
+20250324,140400,15598074,1098,1098,1098,1098,0
+20250324,140300,15598074,1098,1098,1098,1098,0
+20250324,140200,15598074,1098,1098,1098,1098,0
+20250324,140100,15598074,1098,1098,1098,1098,0
+20250324,140000,15598074,1098,1098,1098,1098,0
+20250324,135900,15598074,1098,1098,1098,1098,0
+20250324,135800,15598074,1098,1098,1098,1098,18
+20250324,135700,15578310,1098,1098,1098,1098,0
+20250324,135600,15578310,1098,1098,1098,1098,0
+20250324,135500,15578310,1098,1098,1098,1098,0
+20250324,135400,15578310,1098,1098,1098,1098,1
+20250324,135300,15577212,1098,1098,1098,1098,0
+20250324,135200,15577212,1098,1098,1098,1098,0
+20250324,135100,15577212,1098,1098,1098,1098,4
+20250324,135000,15572820,1098,1098,1098,1098,0
+20250324,134900,15572820,1098,1098,1098,1098,0
+20250324,134800,15572820,1098,1098,1098,1098,18
+20250324,134700,15553056,1098,1098,1098,1098,0
+20250324,134600,15553056,1098,1098,1098,1098,0
+20250324,134500,15553056,1098,1098,1098,1098,1
+20250324,134400,15551958,1098,1098,1098,1098,0
+20250324,134300,15551958,1098,1098,1098,1098,0
+20250324,134200,15551958,1098,1098,1098,1098,0
+20250324,134100,15551958,1098,1098,1098,1098,17
+20250324,134000,15533292,1098,1098,1098,1098,0
+20250324,133900,15533292,1098,1098,1098,1098,0
+20250324,133800,15533292,1098,1098,1098,1098,0
+20250324,133700,15533292,1098,1098,1098,1098,0
+20250324,133600,15533292,1098,1098,1098,1098,0
+20250324,133500,15533292,1098,1098,1098,1098,0
+20250324,133400,15533292,1098,1098,1098,1098,0
+20250324,133300,15533292,1098,1098,1098,1098,0
+20250324,133200,15533292,1098,1098,1098,1098,0
+20250324,133100,15533292,1098,1098,1098,1098,0
+20250324,133000,15533292,1098,1098,1098,1098,0
+20250324,132900,15533292,1098,1098,1098,1098,0
+20250324,132800,15533292,1098,1098,1098,1098,0
+20250324,132700,15533292,1098,1098,1098,1098,3
+20250324,132600,15529998,1102,1102,1102,1102,0
+20250324,132500,15529998,1102,1102,1102,1102,0
+20250324,132400,15529998,1102,1102,1102,1102,0
+20250324,132300,15529998,1102,1102,1102,1102,0
+20250324,132200,15529998,1102,1102,1102,1102,0
+20250324,132100,15529998,1102,1102,1102,1102,0
+20250324,132000,15529998,1102,1102,1102,1102,0
+20250324,131900,15529998,1102,1102,1102,1102,0
+20250324,131800,15529998,1102,1102,1102,1102,0
+20250324,131700,15529998,1102,1102,1102,1102,0
+20250324,131600,15529998,1102,1102,1102,1102,0
+20250324,131500,15529998,1102,1102,1102,1102,0
+20250324,131400,15529998,1102,1102,1102,1102,0
+20250324,131300,15529998,1102,1102,1102,1102,0
+20250324,131200,15529998,1102,1102,1102,1102,0
+20250324,131100,15529998,1102,1102,1102,1102,0
+20250324,131000,15529998,1102,1102,1102,1102,0
+20250324,130900,15529998,1102,1102,1102,1102,0
+20250324,130800,15529998,1102,1102,1102,1102,0
+20250324,130700,15529998,1102,1102,1102,1102,0
+20250324,130600,15529998,1102,1102,1102,1102,0
+20250324,130500,15529998,1102,1102,1102,1102,20
+20250324,130400,15507958,1102,1102,1102,1102,20
+20250324,130300,15485918,1102,1102,1102,1102,0
+20250324,130200,15485918,1102,1102,1102,1102,0
+20250324,130100,15485918,1102,1102,1102,1102,10
+20250324,130000,15474898,1101,1101,1101,1101,0
+20250324,125900,15474898,1101,1101,1101,1101,0
+20250324,125800,15474898,1101,1101,1101,1101,0
+20250324,125700,15474898,1101,1101,1101,1101,3
+20250324,125600,15471595,1097,1097,1097,1097,0
+20250324,125500,15471595,1097,1097,1097,1097,0
+20250324,125400,15471595,1097,1097,1097,1097,9
+20250324,125300,15461722,1097,1097,1097,1097,0
+20250324,125200,15461722,1097,1097,1097,1097,0
+20250324,125100,15461722,1097,1097,1097,1097,0
+20250324,125000,15461722,1097,1097,1097,1097,0
+20250324,124900,15461722,1097,1097,1097,1097,0
+20250324,124800,15461722,1097,1097,1097,1097,400
+20250324,124700,15022922,1097,1097,1097,1097,0
+20250324,124600,15022922,1097,1097,1097,1097,0
+20250324,124500,15022922,1097,1097,1097,1097,100
+20250324,124400,14913222,1097,1103,1103,1097,1001
+20250324,124300,13815119,1097,1097,1097,1097,500
+20250324,124200,13266619,1103,1103,1103,1103,0
+20250324,124100,13266619,1103,1100,1103,1100,2000
+20250324,124000,11063619,1104,1104,1104,1104,0
+20250324,123900,11063619,1104,1104,1104,1104,0
+20250324,123800,11063619,1104,1104,1104,1104,0
+20250324,123700,11063619,1104,1104,1104,1104,0
+20250324,123600,11063619,1104,1104,1104,1104,0
+20250324,123500,11063619,1104,1104,1104,1104,0
+20250324,123400,11063619,1104,1104,1104,1104,10
+20250324,123300,11052579,1104,1104,1104,1104,0
+20250324,123200,11052579,1104,1104,1104,1104,0
+20250324,123100,11052579,1104,1104,1104,1104,0
+20250324,123000,11052579,1104,1104,1104,1104,0
+20250324,122900,11052579,1104,1104,1104,1104,0
+20250324,122800,11052579,1104,1104,1104,1104,10
+20250324,122700,11041539,1104,1104,1104,1104,0
+20250324,122600,11041539,1104,1104,1104,1104,0
+20250324,122500,11041539,1104,1104,1104,1104,0
+20250324,122400,11041539,1104,1104,1104,1104,0
+20250324,122300,11041539,1104,1104,1104,1104,0
+20250324,122200,11041539,1104,1104,1104,1104,0
+20250324,122100,11041539,1104,1104,1104,1104,0
+20250324,122000,11041539,1104,1104,1104,1104,0
+20250324,121900,11041539,1104,1104,1104,1104,0
+20250324,121800,11041539,1104,1104,1104,1104,0
+20250324,121700,11041539,1104,1104,1104,1104,0
+20250324,121600,11041539,1104,1104,1104,1104,10
+20250324,121500,11030499,1105,1105,1105,1105,0
+20250324,121400,11030499,1105,1105,1105,1105,0
+20250324,121300,11030499,1105,1105,1105,1105,0
+20250324,121200,11030499,1105,1105,1105,1105,0
+20250324,121100,11030499,1105,1105,1105,1105,0
+20250324,121000,11030499,1105,1105,1105,1105,0
+20250324,120900,11030499,1105,1105,1105,1105,0
+20250324,120800,11030499,1105,1105,1105,1105,8
+20250324,120700,11021659,1104,1104,1104,1104,9
+20250324,120600,11011723,1098,1098,1098,1098,0
+20250324,120500,11011723,1098,1098,1098,1098,0
+20250324,120400,11011723,1098,1098,1098,1098,0
+20250324,120300,11011723,1098,1098,1098,1098,0
+20250324,120200,11011723,1098,1098,1098,1098,0
+20250324,120100,11011723,1098,1098,1098,1098,99
+20250324,120000,10903021,1097,1097,1097,1097,0
+20250324,115900,10903021,1097,1097,1097,1097,0
+20250324,115800,10903021,1097,1099,1099,1097,4100
+20250324,115700,6400125,1099,1099,1099,1099,0
+20250324,115600,6400125,1099,1100,1100,1099,14
+20250324,115500,6384737,1099,1099,1099,1099,0
+20250324,115400,6384737,1099,1099,1099,1099,0
+20250324,115300,6384737,1099,1099,1099,1099,0
+20250324,115200,6384737,1099,1099,1099,1099,0
+20250324,115100,6384737,1099,1099,1099,1099,0
+20250324,115000,6384737,1099,1099,1099,1099,0
+20250324,114900,6384737,1099,1099,1099,1099,0
+20250324,114800,6384737,1099,1099,1099,1099,0
+20250324,114700,6384737,1099,1099,1099,1099,0
+20250324,114600,6384737,1099,1099,1099,1099,0
+20250324,114500,6384737,1099,1099,1099,1099,0
+20250324,114400,6384737,1099,1099,1099,1099,0
+20250324,114300,6384737,1099,1099,1099,1099,0
+20250324,114200,6384737,1099,1099,1099,1099,0
+20250324,114100,6384737,1099,1099,1099,1099,0
+20250324,114000,6384737,1099,1099,1099,1099,0
+20250324,113900,6384737,1099,1099,1099,1099,0
+20250324,113800,6384737,1099,1099,1099,1099,0
+20250324,113700,6384737,1099,1099,1099,1099,0
+20250324,113600,6384737,1099,1099,1099,1099,0
+20250324,113500,6384737,1099,1099,1099,1099,0
+20250324,113400,6384737,1099,1099,1099,1099,0
+20250324,113300,6384737,1099,1099,1099,1099,0
+20250324,113200,6384737,1099,1099,1099,1099,1
+20250324,113100,6383638,1099,1099,1099,1099,5
+20250324,113000,6378143,1106,1106,1106,1106,1
+20250324,112900,6377037,1099,1099,1099,1099,0
+20250324,112800,6377037,1099,1099,1099,1099,19
+20250324,112700,6356156,1099,1099,1099,1099,0
+20250324,112600,6356156,1099,1099,1099,1099,0
+20250324,112500,6356156,1099,1099,1099,1099,1
+20250324,112400,6355057,1099,1099,1099,1099,0
+20250324,112300,6355057,1099,1099,1099,1099,0
+20250324,112200,6355057,1099,1099,1099,1099,1
+20250324,112100,6353958,1099,1099,1099,1099,5
+20250324,112000,6348463,1099,1099,1099,1099,0
+20250324,111900,6348463,1099,1099,1099,1099,0
+20250324,111800,6348463,1099,1099,1099,1099,21
+20250324,111700,6325384,1099,1099,1099,1099,0
+20250324,111600,6325384,1099,1099,1099,1099,0
+20250324,111500,6325384,1099,1099,1099,1099,2
+20250324,111400,6323186,1106,1106,1106,1106,0
+20250324,111300,6323186,1106,1106,1106,1106,1
+20250324,111200,6322080,1099,1099,1099,1099,6
+20250324,111100,6315486,1099,1099,1099,1099,0
+20250324,111000,6315486,1099,1099,1099,1099,0
+20250324,110900,6315486,1099,1099,1099,1099,0
+20250324,110800,6315486,1099,1099,1099,1099,24
+20250324,110700,6289110,1099,1099,1099,1099,0
+20250324,110600,6289110,1099,1099,1099,1099,0
+20250324,110500,6289110,1099,1099,1099,1099,2
+20250324,110400,6286912,1099,1099,1099,1099,0
+20250324,110300,6286912,1099,1099,1099,1099,0
+20250324,110200,6286912,1099,1099,1099,1099,8
+20250324,110100,6278120,1099,1099,1099,1099,0
+20250324,110000,6278120,1099,1099,1099,1099,0
+20250324,105900,6278120,1099,1099,1099,1099,26
+20250324,105800,6249546,1099,1099,1099,1099,0
+20250324,105700,6249546,1099,1099,1099,1099,0
+20250324,105600,6249546,1099,1099,1099,1099,0
+20250324,105500,6249546,1099,1099,1099,1099,2
+20250324,105400,6247348,1099,1099,1099,1099,0
+20250324,105300,6247348,1099,1099,1099,1099,0
+20250324,105200,6247348,1099,1099,1099,1099,9
+20250324,105100,6237457,1099,1099,1099,1099,0
+20250324,105000,6237457,1099,1099,1099,1099,0
+20250324,104900,6237457,1099,1099,1099,1099,30
+20250324,104800,6204487,1099,1099,1099,1099,0
+20250324,104700,6204487,1099,1099,1099,1099,0
+20250324,104600,6204487,1099,1099,1099,1099,3
+20250324,104500,6201190,1106,1106,1106,1106,1
+20250324,104400,6200084,1098,1098,1098,1098,0
+20250324,104300,6200084,1098,1098,1098,1098,11
+20250324,104200,6188006,1098,1098,1098,1098,0
+20250324,104100,6188006,1098,1098,1098,1098,0
+20250324,104000,6188006,1098,1098,1098,1098,0
+20250324,103900,6188006,1098,1098,1098,1098,37
+20250324,103800,6147380,1098,1098,1098,1098,0
+20250324,103700,6147380,1098,1098,1098,1098,0
+20250324,103600,6147380,1098,1098,1098,1098,2
+20250324,103500,6145184,1098,1098,1098,1098,0
+20250324,103400,6145184,1098,1098,1098,1098,0
+20250324,103300,6145184,1098,1098,1098,1098,9
+20250324,103200,6135302,1098,1098,1098,1098,0
+20250324,103100,6135302,1098,1098,1098,1098,0
+20250324,103000,6135302,1098,1098,1098,1098,36
+20250324,102900,6095774,1099,1099,1099,1099,0
+20250324,102800,6095774,1099,1099,1099,1099,0
+20250324,102700,6095774,1099,1099,1099,1099,0
+20250324,102600,6095774,1099,1106,1108,1098,25
+20250324,102500,6068168,1099,1099,1099,1099,0
+20250324,102400,6068168,1099,1099,1099,1099,0
+20250324,102300,6068168,1099,1099,1099,1099,1
+20250324,102200,6067069,1099,1099,1099,1099,0
+20250324,102100,6067069,1099,1099,1099,1099,0
+20250324,102000,6067069,1099,1099,1099,1099,1
+20250324,101900,6065970,1098,1098,1098,1098,0
+20250324,101800,6065970,1098,1098,1098,1098,0
+20250324,101700,6065970,1098,1098,1098,1098,40
+20250324,101600,6022050,1098,1098,1098,1098,0
+20250324,101500,6022050,1098,1098,1098,1098,0
+20250324,101400,6022050,1098,1098,1098,1098,0
+20250324,101300,6022050,1098,1098,1098,1098,2
+20250324,101200,6019854,1098,1098,1098,1098,0
+20250324,101100,6019854,1098,1098,1098,1098,0
+20250324,101000,6019854,1098,1098,1098,1098,8
+20250324,100900,6011070,1098,1098,1098,1098,0
+20250324,100800,6011070,1098,1098,1098,1098,0
+20250324,100700,6011070,1098,1098,1098,1098,34
+20250324,100600,5973738,1098,1098,1098,1098,0
+20250324,100500,5973738,1098,1098,1098,1098,0
+20250324,100400,5973738,1098,1098,1099,1098,185
+20250324,100300,5770607,1108,1108,1108,1108,0
+20250324,100200,5770607,1108,1108,1108,1108,0
+20250324,100100,5770607,1108,1108,1108,1108,0
+20250324,100000,5770607,1108,1108,1108,1108,0
+20250324,095900,5770607,1108,1108,1108,1108,0
+20250324,095800,5770607,1108,1098,1108,1098,163
+20250324,095700,5591623,1099,1099,1099,1099,0
+20250324,095600,5591623,1099,1099,1099,1099,0
+20250324,095500,5591623,1099,1099,1099,1099,0
+20250324,095400,5591623,1099,1099,1099,1099,1
+20250324,095300,5590524,1109,1109,1109,1109,0
+20250324,095200,5590524,1109,1109,1109,1109,0
+20250324,095100,5590524,1109,1109,1111,1099,5
+20250324,095000,5584997,1100,1100,1100,1100,0
+20250324,094900,5584997,1100,1104,1104,1098,10
+20250324,094800,5574008,1098,1098,1098,1098,10
+20250324,094700,5563028,1098,1098,1098,1098,0
+20250324,094600,5563028,1098,1098,1098,1098,0
+20250324,094500,5563028,1098,1098,1098,1098,32
+20250324,094400,5527892,1102,1098,1102,1098,70
+20250324,094300,5450820,1098,1098,1098,1098,0
+20250324,094200,5450820,1098,1098,1098,1098,35
+20250324,094100,5412390,1098,1098,1098,1098,0
+20250324,094000,5412390,1098,1098,1098,1098,0
+20250324,093900,5412390,1098,1098,1098,1098,0
+20250324,093800,5412390,1098,1098,1098,1098,162
+20250324,093700,5234514,1098,1098,1098,1098,262
+20250324,093600,4946838,1098,1098,1098,1098,162
+20250324,093500,4768962,1098,1099,1099,1098,1662
+20250324,093400,2944084,1099,1099,1099,1099,0
+20250324,093300,2944084,1099,1099,1099,1099,4
+20250324,093200,2939688,1099,1099,1099,1099,0
+20250324,093100,2939688,1099,1099,1099,1099,0
+20250324,093000,2939688,1099,1102,1102,1099,13
+20250324,092900,2925374,1099,1099,1099,1099,0
+20250324,092800,2925374,1099,1099,1099,1099,0
+20250324,092700,2925374,1099,1099,1099,1099,8
+20250324,092600,2916582,1099,1099,1099,1099,0
+20250324,092500,2916582,1099,1099,1099,1099,0
+20250324,092400,2916582,1099,1099,1099,1099,26
+20250324,092300,2888008,1098,1098,1098,1098,0
+20250324,092200,2888008,1098,1098,1098,1098,0
+20250324,092100,2888008,1098,1098,1098,1098,0
+20250324,092000,2888008,1098,1098,1098,1098,40
+20250324,091900,2844088,1098,1098,1098,1098,0
+20250324,091800,2844088,1098,1098,1098,1098,0
+20250324,091700,2844088,1098,1098,1098,1098,162
+20250324,091600,2666212,1099,1099,1099,1099,0
+20250324,091500,2666212,1099,1099,1099,1099,0
+20250324,091400,2666212,1099,1099,1099,1099,1
+20250324,091300,2665113,1106,1106,1106,1106,161
+20250324,091200,2487047,1106,1106,1106,1106,162
+20250324,091100,2307875,1106,1115,1115,1100,1154
+20250324,091000,1035854,1115,1115,1115,1115,1
+20250324,090900,1034739,1119,1119,1119,1119,1
+20250324,090800,1033620,1118,1118,1118,1118,1
+20250324,090700,1032502,1119,1109,1119,1107,20
+20250324,090600,1010338,1109,1110,1110,1109,4
+20250324,090500,1005900,1109,1109,1109,1109,0
+20250324,090400,1005900,1109,1119,1119,1109,126
+20250324,090300,866106,1119,1119,1119,1119,673
+20250324,090200,113019,1119,1119,1119,1119,0
+20250324,090100,113019,1119,1119,1119,1119,0
+20250324,090000,113019,1119,1119,1119,1119,101

031510/min/candle-20250325.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191400,31033195,1105,1105,1105,1105,1887
+20250325,191300,31033195,1105,1105,1105,1105,0
+20250325,191200,31033195,1105,1105,1105,1105,0
+20250325,191100,31033195,1105,1105,1105,1105,0
+20250325,191000,31033195,1105,1105,1105,1105,0
+20250325,190900,31033195,1105,1105,1105,1105,0
+20250325,190800,31033195,1105,1105,1105,1105,0
+20250325,190700,31033195,1105,1105,1105,1105,0
+20250325,190600,31033195,1105,1105,1105,1105,0
+20250325,190500,31033195,1105,1105,1105,1105,0
+20250325,190400,31033195,1105,1105,1105,1105,0
+20250325,190300,31033195,1105,1105,1105,1105,0
+20250325,190200,31033195,1105,1105,1105,1105,0
+20250325,190100,31033195,1105,1105,1105,1105,0
+20250325,190000,31033195,1105,1105,1105,1105,0
+20250325,185900,31033195,1105,1105,1105,1105,0
+20250325,185800,31033195,1105,1105,1105,1105,0
+20250325,185700,31033195,1105,1105,1105,1105,0
+20250325,185600,31033195,1105,1105,1105,1105,0
+20250325,185500,31033195,1105,1105,1105,1105,0
+20250325,185400,31033195,1105,1105,1105,1105,0
+20250325,185300,31033195,1105,1105,1105,1105,0
+20250325,185200,31033195,1105,1105,1105,1105,0
+20250325,185100,31033195,1105,1105,1105,1105,0
+20250325,185000,31033195,1105,1105,1105,1105,0
+20250325,184900,31033195,1105,1105,1105,1105,0
+20250325,184800,31033195,1105,1105,1105,1105,0
+20250325,184700,31033195,1105,1105,1105,1105,0
+20250325,184600,31033195,1105,1105,1105,1105,0
+20250325,184500,31033195,1105,1105,1105,1105,0
+20250325,184400,31033195,1105,1105,1105,1105,1887
+20250325,184300,31033195,1105,1105,1105,1105,0
+20250325,184200,31033195,1105,1105,1105,1105,0
+20250325,184100,31033195,1105,1105,1105,1105,0
+20250325,184000,31033195,1105,1105,1105,1105,0
+20250325,183900,31033195,1105,1105,1105,1105,0
+20250325,183800,31033195,1105,1105,1105,1105,0
+20250325,183700,31033195,1105,1105,1105,1105,0
+20250325,183600,31033195,1105,1105,1105,1105,0
+20250325,183500,31033195,1105,1105,1105,1105,0
+20250325,183400,31033195,1105,1105,1105,1105,0
+20250325,183300,31033195,1105,1105,1105,1105,0
+20250325,183200,31033195,1105,1105,1105,1105,0
+20250325,183100,31033195,1105,1105,1105,1105,0
+20250325,183000,31033195,1105,1105,1105,1105,0
+20250325,182900,31033195,1105,1105,1105,1105,0
+20250325,182800,31033195,1105,1105,1105,1105,0
+20250325,182700,31033195,1105,1105,1105,1105,0
+20250325,182600,31033195,1105,1105,1105,1105,0
+20250325,182500,31033195,1105,1105,1105,1105,0
+20250325,182400,31033195,1105,1105,1105,1105,0
+20250325,182300,31033195,1105,1105,1105,1105,0
+20250325,182200,31033195,1105,1105,1105,1105,0
+20250325,182100,31033195,1105,1105,1105,1105,0
+20250325,182000,31033195,1105,1105,1105,1105,0
+20250325,181900,31033195,1105,1105,1105,1105,0
+20250325,181800,31033195,1105,1105,1105,1105,0
+20250325,181700,31033195,1105,1105,1105,1105,0
+20250325,181600,31033195,1105,1105,1105,1105,0
+20250325,181500,31033195,1105,1105,1105,1105,0
+20250325,181400,31033195,1105,1105,1105,1105,1887
+20250325,181300,31033195,1105,1105,1105,1105,0
+20250325,181200,31033195,1105,1105,1105,1105,0
+20250325,181100,31033195,1105,1105,1105,1105,0
+20250325,181000,31033195,1105,1105,1105,1105,0
+20250325,180900,31033195,1105,1105,1105,1105,0
+20250325,180800,31033195,1105,1105,1105,1105,0
+20250325,180700,31033195,1105,1105,1105,1105,0
+20250325,180600,31033195,1105,1105,1105,1105,0
+20250325,180500,31033195,1105,1105,1105,1105,0
+20250325,180400,31033195,1105,1105,1105,1105,0
+20250325,180300,31033195,1105,1105,1105,1105,0
+20250325,180200,31033195,1105,1105,1105,1105,0
+20250325,180100,31033195,1105,1105,1105,1105,0
+20250325,180000,31033195,1105,1105,1105,1105,0
+20250325,175900,31033195,1105,1105,1105,1105,0
+20250325,175800,31033195,1105,1105,1105,1105,0
+20250325,175700,31033195,1105,1105,1105,1105,0
+20250325,175600,31033195,1105,1105,1105,1105,0
+20250325,175500,31033195,1105,1105,1105,1105,0
+20250325,175400,31033195,1105,1105,1105,1105,0
+20250325,175300,31033195,1105,1105,1105,1105,0
+20250325,175200,31033195,1105,1105,1105,1105,0
+20250325,175100,31033195,1105,1105,1105,1105,0
+20250325,175000,31033195,1105,1105,1105,1105,0
+20250325,174900,31033195,1105,1105,1105,1105,0
+20250325,174800,31033195,1105,1105,1105,1105,0
+20250325,174700,31033195,1105,1105,1105,1105,0
+20250325,174600,31033195,1105,1105,1105,1105,0
+20250325,174500,31033195,1105,1105,1105,1105,0
+20250325,174400,31033195,1105,1105,1105,1105,1887
+20250325,174300,31033195,1105,1105,1105,1105,0
+20250325,174200,31033195,1105,1105,1105,1105,0
+20250325,174100,31033195,1105,1105,1105,1105,0
+20250325,174000,31033195,1105,1105,1105,1105,0
+20250325,173900,31033195,1105,1105,1105,1105,0
+20250325,173800,31033195,1105,1105,1105,1105,0
+20250325,173700,31033195,1105,1105,1105,1105,0
+20250325,173600,31033195,1105,1105,1105,1105,0
+20250325,173500,31033195,1105,1105,1105,1105,0
+20250325,173400,31033195,1105,1105,1105,1105,0
+20250325,173300,31033195,1105,1105,1105,1105,0
+20250325,173200,31033195,1105,1105,1105,1105,0
+20250325,173100,31033195,1105,1105,1105,1105,0
+20250325,173000,31033195,1105,1105,1105,1105,0
+20250325,172900,31033195,1105,1105,1105,1105,0
+20250325,172800,31033195,1105,1105,1105,1105,0
+20250325,172700,31033195,1105,1105,1105,1105,0
+20250325,172600,31033195,1105,1105,1105,1105,0
+20250325,172500,31033195,1105,1105,1105,1105,0
+20250325,172400,31033195,1105,1105,1105,1105,0
+20250325,172300,31033195,1105,1105,1105,1105,0
+20250325,172200,31033195,1105,1105,1105,1105,0
+20250325,172100,31033195,1105,1105,1105,1105,0
+20250325,172000,31033195,1105,1105,1105,1105,0
+20250325,171900,31033195,1105,1105,1105,1105,0
+20250325,171800,31033195,1105,1105,1105,1105,0
+20250325,171700,31033195,1105,1105,1105,1105,0
+20250325,171600,31033195,1105,1105,1105,1105,0
+20250325,171500,31033195,1105,1105,1105,1105,0
+20250325,171400,31033195,1105,1105,1105,1105,1887
+20250325,171300,31033195,1105,1105,1105,1105,0
+20250325,171200,31033195,1105,1105,1105,1105,0
+20250325,171100,31033195,1105,1105,1105,1105,0
+20250325,171000,31033195,1105,1105,1105,1105,0
+20250325,170900,31033195,1105,1105,1105,1105,0
+20250325,170800,31033195,1105,1105,1105,1105,0
+20250325,170700,31033195,1105,1105,1105,1105,0
+20250325,170600,31033195,1105,1105,1105,1105,0
+20250325,170500,31033195,1105,1105,1105,1105,0
+20250325,170400,31033195,1105,1105,1105,1105,0
+20250325,170300,31033195,1105,1105,1105,1105,0
+20250325,170200,31033195,1105,1105,1105,1105,0
+20250325,170100,31033195,1105,1105,1105,1105,0
+20250325,170000,31033195,1105,1105,1105,1105,0
+20250325,165900,31033195,1105,1105,1105,1105,0
+20250325,165800,31033195,1105,1105,1105,1105,0
+20250325,165700,31033195,1105,1105,1105,1105,0
+20250325,165600,31033195,1105,1105,1105,1105,0
+20250325,165500,31033195,1105,1105,1105,1105,0
+20250325,165400,31033195,1105,1105,1105,1105,0
+20250325,165300,31033195,1105,1105,1105,1105,0
+20250325,165200,31033195,1105,1105,1105,1105,0
+20250325,165100,31033195,1105,1105,1105,1105,0
+20250325,165000,31033195,1105,1105,1105,1105,0
+20250325,164900,31033195,1105,1105,1105,1105,0
+20250325,164800,31033195,1105,1105,1105,1105,0
+20250325,164700,31033195,1105,1105,1105,1105,0
+20250325,164600,31033195,1105,1105,1105,1105,0
+20250325,164500,31033195,1105,1105,1105,1105,0
+20250325,164400,31033195,1105,1105,1105,1105,1887
+20250325,164300,31033195,1105,1105,1105,1105,0
+20250325,164200,31033195,1105,1105,1105,1105,0
+20250325,164100,31033195,1105,1105,1105,1105,0
+20250325,164000,31033195,1105,1105,1105,1105,0
+20250325,163900,31033195,1105,1105,1105,1105,0
+20250325,163800,31033195,1105,1105,1105,1105,0
+20250325,163700,31033195,1105,1105,1105,1105,0
+20250325,163600,31033195,1105,1105,1105,1105,0
+20250325,163500,31033195,1105,1105,1105,1105,0
+20250325,163400,31033195,1105,1105,1105,1105,0
+20250325,163300,31033195,1105,1105,1105,1105,0
+20250325,163200,31033195,1105,1105,1105,1105,0
+20250325,163100,31033195,1105,1105,1105,1105,0
+20250325,163000,31033195,1105,1105,1105,1105,0
+20250325,162900,31033195,1105,1105,1105,1105,0
+20250325,162800,31033195,1105,1105,1105,1105,0
+20250325,162700,31033195,1105,1105,1105,1105,0
+20250325,162600,31033195,1105,1105,1105,1105,0
+20250325,162500,31033195,1105,1105,1105,1105,0
+20250325,162400,31033195,1105,1105,1105,1105,0
+20250325,162300,31033195,1105,1105,1105,1105,0
+20250325,162200,31033195,1105,1105,1105,1105,0
+20250325,162100,31033195,1105,1105,1105,1105,0
+20250325,162000,31033195,1105,1105,1105,1105,0
+20250325,161900,31033195,1105,1105,1105,1105,0
+20250325,161800,31033195,1105,1105,1105,1105,0
+20250325,161700,31033195,1105,1105,1105,1105,0
+20250325,161600,31033195,1105,1105,1105,1105,0
+20250325,161500,31033195,1105,1105,1105,1105,0
+20250325,161400,31033195,1105,1105,1105,1105,1887
+20250325,161300,31033195,1105,1105,1105,1105,0
+20250325,161200,31033195,1105,1105,1105,1105,0
+20250325,161100,31033195,1105,1105,1105,1105,0
+20250325,161000,31033195,1105,1105,1105,1105,0
+20250325,160900,31033195,1105,1105,1105,1105,0
+20250325,160800,31033195,1105,1105,1105,1105,0
+20250325,160700,31033195,1105,1105,1105,1105,0
+20250325,160600,31033195,1105,1105,1105,1105,0
+20250325,160500,31033195,1105,1105,1105,1105,0
+20250325,160400,31033195,1105,1105,1105,1105,0
+20250325,160300,31033195,1105,1105,1105,1105,0
+20250325,160200,31033195,1105,1105,1105,1105,0
+20250325,160100,31033195,1105,1105,1105,1105,0
+20250325,160000,31033195,1105,1105,1105,1105,0
+20250325,155900,31033195,1105,1105,1105,1105,0
+20250325,155800,31033195,1105,1105,1105,1105,0
+20250325,155700,31033195,1105,1105,1105,1105,0
+20250325,155600,31033195,1105,1105,1105,1105,0
+20250325,155500,31033195,1105,1105,1105,1105,0
+20250325,155400,31033195,1105,1105,1105,1105,0
+20250325,155300,31033195,1105,1105,1105,1105,0
+20250325,155200,31033195,1105,1105,1105,1105,0
+20250325,155100,31033195,1105,1105,1105,1105,0
+20250325,155000,31033195,1105,1105,1105,1105,0
+20250325,154900,31033195,1105,1105,1105,1105,0
+20250325,154800,31033195,1105,1105,1105,1105,0
+20250325,154700,31033195,1105,1105,1105,1105,0
+20250325,154600,31033195,1105,1105,1105,1105,0
+20250325,154500,31033195,1105,1105,1105,1105,0
+20250325,154400,31033195,1105,1105,1105,1105,1887
+20250325,154300,31033195,1105,1105,1105,1105,0
+20250325,154200,31033195,1105,1105,1105,1105,0
+20250325,154100,31033195,1105,1105,1105,1105,0
+20250325,154000,31033195,1105,1105,1105,1105,0
+20250325,153900,31033195,1105,1105,1105,1105,0
+20250325,153800,31033195,1105,1105,1105,1105,0
+20250325,153700,31033195,1105,1105,1105,1105,0
+20250325,153600,31033195,1105,1105,1105,1105,0
+20250325,153500,31033195,1105,1105,1105,1105,0
+20250325,153400,31033195,1105,1105,1105,1105,0
+20250325,153300,31033195,1105,1105,1105,1105,0
+20250325,153200,31033195,1105,1105,1105,1105,0
+20250325,153100,31033195,1105,1105,1105,1105,0
+20250325,153000,31033195,1105,1105,1105,1105,1887
+20250325,152900,28948060,1100,1100,1100,1100,0
+20250325,152800,28948060,1100,1100,1100,1100,0
+20250325,152700,28948060,1100,1100,1100,1100,0
+20250325,152600,28948060,1100,1100,1100,1100,0
+20250325,152500,28948060,1100,1100,1100,1100,0
+20250325,152400,28948060,1100,1100,1100,1100,0
+20250325,152300,28948060,1100,1100,1100,1100,0
+20250325,152200,28948060,1100,1100,1100,1100,0
+20250325,152100,28948060,1100,1100,1100,1100,0
+20250325,152000,28948060,1100,1100,1100,1100,0
+20250325,151900,28948060,1100,1092,1120,1092,4018
+20250325,151800,24524273,1092,1092,1092,1092,0
+20250325,151700,24524273,1092,1077,1092,1077,1108
+20250325,151600,23321752,1077,1081,1082,1077,645
+20250325,151500,22624363,1077,1077,1077,1077,0
+20250325,151400,22624363,1077,1077,1077,1077,0
+20250325,151300,22624363,1077,1077,1077,1077,0
+20250325,151200,22624363,1077,1077,1077,1077,0
+20250325,151100,22624363,1077,1077,1077,1077,0
+20250325,151000,22624363,1077,1077,1077,1077,0
+20250325,150900,22624363,1077,1077,1077,1077,18
+20250325,150800,22604977,1077,1077,1077,1077,0
+20250325,150700,22604977,1077,1077,1077,1077,0
+20250325,150600,22604977,1077,1077,1077,1077,0
+20250325,150500,22604977,1077,1077,1077,1077,18
+20250325,150400,22585591,1077,1077,1077,1077,0
+20250325,150300,22585591,1077,1077,1077,1077,0
+20250325,150200,22585591,1077,1077,1077,1077,0
+20250325,150100,22585591,1077,1077,1077,1077,0
+20250325,150000,22585591,1077,1077,1077,1077,0
+20250325,145900,22585591,1077,1077,1077,1077,0
+20250325,145800,22585591,1077,1077,1077,1077,4
+20250325,145700,22581283,1077,1077,1077,1077,0
+20250325,145600,22581283,1077,1077,1077,1077,0
+20250325,145500,22581283,1077,1077,1077,1077,19
+20250325,145400,22560820,1076,1076,1076,1076,0
+20250325,145300,22560820,1076,1076,1076,1076,0
+20250325,145200,22560820,1076,1076,1076,1076,0
+20250325,145100,22560820,1076,1076,1076,1076,0
+20250325,145000,22560820,1076,1076,1076,1076,0
+20250325,144900,22560820,1076,1076,1076,1076,19
+20250325,144800,22540376,1076,1076,1076,1076,0
+20250325,144700,22540376,1076,1076,1076,1076,0
+20250325,144600,22540376,1076,1076,1076,1076,0
+20250325,144500,22540376,1076,1076,1076,1076,0
+20250325,144400,22540376,1076,1076,1076,1076,13
+20250325,144300,22526388,1081,1081,1081,1081,0
+20250325,144200,22526388,1081,1081,1081,1081,0
+20250325,144100,22526388,1081,1081,1081,1081,3
+20250325,144000,22523145,1075,1075,1075,1075,52
+20250325,143900,22467245,1075,1075,1075,1075,20
+20250325,143800,22445745,1075,1075,1075,1075,18
+20250325,143700,22426395,1075,1075,1075,1075,1218
+20250325,143600,21117045,1075,1076,1076,1075,1018
+20250325,143500,20022448,1076,1076,1076,1076,0
+20250325,143400,20022448,1076,1076,1076,1076,0
+20250325,143300,20022448,1076,1076,1076,1076,0
+20250325,143200,20022448,1076,1076,1076,1076,18
+20250325,143100,20003080,1076,1076,1076,1076,0
+20250325,143000,20003080,1076,1076,1076,1076,0
+20250325,142900,20003080,1076,1076,1076,1076,0
+20250325,142800,20003080,1076,1076,1076,1076,3
+20250325,142700,19999852,1075,1075,1075,1075,0
+20250325,142600,19999852,1075,1075,1075,1075,0
+20250325,142500,19999852,1075,1075,1075,1075,18
+20250325,142400,19980502,1076,1076,1076,1076,0
+20250325,142300,19980502,1076,1076,1076,1076,0
+20250325,142200,19980502,1076,1076,1076,1076,2
+20250325,142100,19978350,1076,1076,1076,1076,0
+20250325,142000,19978350,1076,1076,1076,1076,0
+20250325,141900,19978350,1076,1076,1076,1076,0
+20250325,141800,19978350,1076,1077,1077,1076,36
+20250325,141700,19939613,1076,1076,1076,1076,0
+20250325,141600,19939613,1076,1076,1076,1076,0
+20250325,141500,19939613,1076,1076,1076,1076,0
+20250325,141400,19939613,1076,1076,1076,1076,0
+20250325,141300,19939613,1076,1076,1076,1076,0
+20250325,141200,19939613,1076,1076,1076,1076,0
+20250325,141100,19939613,1076,1076,1076,1076,0
+20250325,141000,19939613,1076,1076,1076,1076,0
+20250325,140900,19939613,1076,1076,1076,1076,0
+20250325,140800,19939613,1076,1076,1076,1076,0
+20250325,140700,19939613,1076,1076,1076,1076,0
+20250325,140600,19939613,1076,1076,1076,1076,0
+20250325,140500,19939613,1076,1076,1076,1076,0
+20250325,140400,19939613,1076,1076,1076,1076,0
+20250325,140300,19939613,1076,1076,1076,1076,0
+20250325,140200,19939613,1076,1076,1076,1076,0
+20250325,140100,19939613,1076,1076,1076,1076,0
+20250325,140000,19939613,1076,1076,1076,1076,0
+20250325,135900,19939613,1076,1076,1076,1076,0
+20250325,135800,19939613,1076,1076,1076,1076,1
+20250325,135700,19938537,1076,1076,1076,1076,3
+20250325,135600,19935309,1076,1076,1076,1076,43
+20250325,135500,19889041,1079,1079,1079,1079,1
+20250325,135400,19887962,1079,1080,1080,1079,30
+20250325,135300,19855591,1080,1080,1080,1080,37
+20250325,135200,19815631,1076,1076,1076,1076,0
+20250325,135100,19815631,1076,1076,1076,1076,0
+20250325,135000,19815631,1076,1076,1076,1076,1
+20250325,134900,19814555,1076,1076,1076,1076,0
+20250325,134800,19814555,1076,1076,1076,1076,0
+20250325,134700,19814555,1076,1076,1076,1076,7
+20250325,134600,19807023,1076,1076,1076,1076,0
+20250325,134500,19807023,1076,1076,1076,1076,0
+20250325,134400,19807023,1076,1075,1076,1075,5
+20250325,134300,19801647,1075,1075,1075,1075,0
+20250325,134200,19801647,1075,1075,1075,1075,0
+20250325,134100,19801647,1075,1075,1075,1075,19
+20250325,134000,19781222,1075,1075,1075,1075,19
+20250325,133900,19760797,1075,1075,1075,1075,19
+20250325,133800,19740372,1075,1077,1077,1075,1322
+20250325,133700,18317909,1077,1079,1079,1077,719
+20250325,133600,17542877,1078,1078,1078,1078,14
+20250325,133500,17527785,1078,1078,1078,1078,0
+20250325,133400,17527785,1078,1078,1078,1078,36
+20250325,133300,17488977,1078,1078,1078,1078,20
+20250325,133200,17467417,1078,1078,1078,1078,0
+20250325,133100,17467417,1078,1078,1078,1078,0
+20250325,133000,17467417,1078,1078,1078,1078,1
+20250325,132900,17466339,1078,1078,1078,1078,0
+20250325,132800,17466339,1078,1078,1078,1078,0
+20250325,132700,17466339,1078,1078,1078,1078,4
+20250325,132600,17462027,1078,1078,1078,1078,0
+20250325,132500,17462027,1078,1078,1078,1078,0
+20250325,132400,17462027,1078,1078,1078,1078,19
+20250325,132300,17441545,1078,1078,1078,1078,19
+20250325,132200,17421063,1078,1078,1078,1078,19
+20250325,132100,17400581,1078,1080,1080,1078,2032
+20250325,132000,15208332,1085,1085,1085,1085,0
+20250325,131900,15208332,1085,1085,1085,1085,10
+20250325,131800,15197482,1080,1080,1080,1080,0
+20250325,131700,15197482,1080,1080,1080,1080,0
+20250325,131600,15197482,1080,1080,1080,1080,3
+20250325,131500,15194242,1080,1080,1080,1080,0
+20250325,131400,15194242,1080,1080,1080,1080,0
+20250325,131300,15194242,1080,1080,1080,1080,13
+20250325,131200,15180202,1080,1080,1080,1080,36
+20250325,131100,15141322,1080,1080,1080,1080,0
+20250325,131000,15141322,1080,1080,1080,1080,18
+20250325,130900,15121882,1080,1080,1080,1080,0
+20250325,130800,15121882,1080,1080,1080,1080,0
+20250325,130700,15121882,1080,1080,1080,1080,1
+20250325,130600,15120802,1080,1080,1080,1080,0
+20250325,130500,15120802,1080,1080,1080,1080,0
+20250325,130400,15120802,1080,1080,1080,1080,2
+20250325,130300,15118642,1080,1080,1080,1080,4
+20250325,130200,15114322,1080,1080,1080,1080,0
+20250325,130100,15114322,1080,1080,1080,1080,0
+20250325,130000,15114322,1080,1080,1080,1080,19
+20250325,125900,15093802,1080,1080,1080,1080,0
+20250325,125800,15093802,1080,1080,1080,1080,0
+20250325,125700,15093802,1080,1080,1080,1080,2
+20250325,125600,15091642,1080,1080,1080,1080,0
+20250325,125500,15091642,1080,1080,1080,1080,0
+20250325,125400,15091642,1080,1080,1080,1080,9
+20250325,125300,15081922,1080,1080,1080,1080,0
+20250325,125200,15081922,1080,1080,1080,1080,3
+20250325,125100,15078682,1080,1080,1080,1080,9
+20250325,125000,15068962,1085,1081,1085,1080,38
+20250325,124900,15027907,1085,1085,1085,1085,0
+20250325,124800,15027907,1085,1085,1085,1085,0
+20250325,124700,15027907,1085,1085,1085,1085,0
+20250325,124600,15027907,1085,1085,1085,1085,0
+20250325,124500,15027907,1085,1085,1085,1085,0
+20250325,124400,15027907,1085,1085,1085,1085,0
+20250325,124300,15027907,1085,1085,1085,1085,10
+20250325,124200,15017057,1085,1085,1085,1085,0
+20250325,124100,15017057,1085,1085,1085,1085,0
+20250325,124000,15017057,1085,1085,1085,1085,0
+20250325,123900,15017057,1085,1085,1085,1085,0
+20250325,123800,15017057,1085,1085,1085,1085,0
+20250325,123700,15017057,1085,1085,1085,1085,22
+20250325,123600,14993187,1085,1085,1085,1085,0
+20250325,123500,14993187,1085,1085,1085,1085,0
+20250325,123400,14993187,1085,1085,1085,1085,4
+20250325,123300,14988847,1080,1080,1080,1080,0
+20250325,123200,14988847,1080,1080,1080,1080,0
+20250325,123100,14988847,1080,1080,1080,1080,0
+20250325,123000,14988847,1080,1080,1080,1080,0
+20250325,122900,14988847,1080,1080,1080,1080,0
+20250325,122800,14988847,1080,1080,1080,1080,36
+20250325,122700,14949967,1080,1080,1080,1080,0
+20250325,122600,14949967,1080,1080,1080,1080,815
+20250325,122500,14069767,1080,1080,1080,1080,0
+20250325,122400,14069767,1080,1080,1080,1080,100
+20250325,122300,13961767,1080,1080,1080,1080,0
+20250325,122200,13961767,1080,1080,1080,1080,255
+20250325,122100,13686367,1079,1079,1079,1079,4
+20250325,122000,13682051,1080,1081,1081,1080,1071
+20250325,121900,12525349,1080,1080,1080,1080,0
+20250325,121800,12525349,1080,1080,1080,1080,0
+20250325,121700,12525349,1080,1080,1080,1080,0
+20250325,121600,12525349,1080,1080,1080,1080,0
+20250325,121500,12525349,1080,1080,1080,1080,0
+20250325,121400,12525349,1080,1080,1080,1080,0
+20250325,121300,12525349,1080,1080,1080,1080,0
+20250325,121200,12525349,1080,1080,1080,1080,0
+20250325,121100,12525349,1080,1080,1080,1080,0
+20250325,121000,12525349,1080,1080,1080,1080,0
+20250325,120900,12525349,1080,1080,1080,1080,0
+20250325,120800,12525349,1080,1080,1080,1080,0
+20250325,120700,12525349,1080,1080,1080,1080,5
+20250325,120600,12519949,1080,1080,1080,1080,37
+20250325,120500,12479989,1080,1080,1080,1080,4
+20250325,120400,12475669,1080,1080,1080,1080,0
+20250325,120300,12475669,1080,1080,1080,1080,0
+20250325,120200,12475669,1080,1080,1080,1080,18
+20250325,120100,12456229,1080,1080,1080,1080,0
+20250325,120000,12456229,1080,1080,1080,1080,0
+20250325,115900,12456229,1080,1080,1080,1080,1
+20250325,115800,12455149,1080,1080,1080,1080,0
+20250325,115700,12455149,1080,1080,1080,1080,0
+20250325,115600,12455149,1080,1080,1080,1080,4
+20250325,115500,12450829,1080,1080,1080,1080,0
+20250325,115400,12450829,1080,1080,1080,1080,0
+20250325,115300,12450829,1080,1080,1080,1080,19
+20250325,115200,12430309,1080,1080,1080,1080,19
+20250325,115100,12409789,1080,1080,1080,1080,19
+20250325,115000,12389269,1080,1081,1081,1080,1965
+20250325,114900,10266942,1081,1081,1081,1081,0
+20250325,114800,10266942,1081,1081,1081,1081,0
+20250325,114700,10266942,1081,1081,1081,1081,14
+20250325,114600,10251808,1081,1081,1081,1081,0
+20250325,114500,10251808,1081,1081,1081,1081,0
+20250325,114400,10251808,1081,1081,1081,1081,57
+20250325,114300,10190191,1081,1081,1081,1081,21
+20250325,114200,10167490,1081,1081,1081,1081,21
+20250325,114100,10144789,1081,1081,1081,1081,21
+20250325,114000,10122088,1081,1082,1082,1080,1521
+20250325,113900,8478244,1082,1082,1086,1082,48
+20250325,113800,8426203,1081,1081,1081,1081,0
+20250325,113700,8426203,1081,1081,1081,1081,0
+20250325,113600,8426203,1081,1081,1081,1081,0
+20250325,113500,8426203,1081,1081,1081,1081,2
+20250325,113400,8424041,1081,1081,1081,1081,0
+20250325,113300,8424041,1081,1081,1081,1081,0
+20250325,113200,8424041,1081,1081,1081,1081,8
+20250325,113100,8415393,1081,1081,1081,1081,0
+20250325,113000,8415393,1081,1081,1081,1081,10
+20250325,112900,8404583,1081,1081,1081,1081,24
+20250325,112800,8378639,1081,1081,1081,1081,0
+20250325,112700,8378639,1081,1081,1081,1081,0
+20250325,112600,8378639,1081,1081,1081,1081,3
+20250325,112500,8375396,1081,1081,1081,1081,0
+20250325,112400,8375396,1081,1081,1081,1081,8
+20250325,112300,8366748,1081,1081,1081,1081,4
+20250325,112200,8362424,1082,1081,1082,1081,38
+20250325,112100,8321344,1081,1081,1081,1081,8
+20250325,112000,8312696,1082,1082,1082,1082,0
+20250325,111900,8312696,1082,1082,1082,1082,0
+20250325,111800,8312696,1082,1082,1082,1082,0
+20250325,111700,8312696,1082,1081,1082,1081,29
+20250325,111600,8281344,1081,1081,1081,1081,0
+20250325,111500,8281344,1081,1081,1081,1081,13
+20250325,111400,8267291,1082,1081,1082,1081,142
+20250325,111300,8113672,1081,1081,1081,1081,0
+20250325,111200,8113672,1081,1081,1081,1081,0
+20250325,111100,8113672,1081,1081,1081,1081,5
+20250325,111000,8108267,1081,1081,1081,1081,0
+20250325,110900,8108267,1081,1081,1081,1081,0
+20250325,110800,8108267,1081,1081,1081,1081,16
+20250325,110700,8090971,1081,1081,1081,1081,0
+20250325,110600,8090971,1081,1081,1082,1081,13
+20250325,110500,8076912,1082,1081,1082,1081,30
+20250325,110400,8044478,1081,1082,1082,1081,123
+20250325,110300,7911408,1082,1082,1082,1082,0
+20250325,110200,7911408,1082,1082,1082,1082,14
+20250325,110100,7896260,1082,1082,1082,1082,0
+20250325,110000,7896260,1082,1082,1082,1082,36
+20250325,105900,7857308,1082,1082,1082,1082,11
+20250325,105800,7845406,1082,1082,1082,1082,0
+20250325,105700,7845406,1082,1082,1082,1082,0
+20250325,105600,7845406,1082,1082,1082,1082,36
+20250325,105500,7806454,1082,1082,1082,1082,0
+20250325,105400,7806454,1082,1082,1082,1082,0
+20250325,105300,7806454,1082,1082,1082,1082,0
+20250325,105200,7806454,1082,1082,1082,1082,2
+20250325,105100,7804290,1082,1082,1082,1082,0
+20250325,105000,7804290,1082,1082,1082,1082,0
+20250325,104900,7804290,1082,1082,1082,1082,11
+20250325,104800,7792388,1082,1082,1082,1082,0
+20250325,104700,7792388,1082,1082,1082,1082,0
+20250325,104600,7792388,1082,1082,1082,1082,38
+20250325,104500,7751272,1082,1082,1082,1082,0
+20250325,104400,7751272,1082,1082,1082,1082,0
+20250325,104300,7751272,1082,1082,1082,1082,0
+20250325,104200,7751272,1082,1082,1082,1082,2
+20250325,104100,7749108,1081,1081,1081,1081,0
+20250325,104000,7749108,1081,1081,1081,1081,0
+20250325,103900,7749108,1081,1081,1081,1081,11
+20250325,103800,7737217,1081,1082,1082,1081,36
+20250325,103700,7698300,1082,1082,1082,1082,0
+20250325,103600,7698300,1082,1082,1082,1082,1
+20250325,103500,7697218,1086,1086,1086,1086,0
+20250325,103400,7697218,1086,1086,1086,1086,0
+20250325,103300,7697218,1086,1086,1086,1086,0
+20250325,103200,7697218,1086,1086,1086,1086,1
+20250325,103100,7696132,1081,1081,1081,1081,1
+20250325,103000,7695051,1082,1082,1082,1082,0
+20250325,102900,7695051,1082,1082,1082,1082,0
+20250325,102800,7695051,1082,1082,1082,1082,5
+20250325,102700,7689641,1081,1081,1081,1081,0
+20250325,102600,7689641,1081,1081,1081,1081,0
+20250325,102500,7689641,1081,1081,1081,1081,0
+20250325,102400,7689641,1081,1081,1081,1081,43
+20250325,102300,7643158,1080,1080,1080,1080,0
+20250325,102200,7643158,1080,1080,1080,1080,0
+20250325,102100,7643158,1080,1080,1080,1080,2
+20250325,102000,7640998,1080,1080,1080,1080,0
+20250325,101900,7640998,1080,1080,1080,1080,0
+20250325,101800,7640998,1080,1080,1080,1080,14
+20250325,101700,7625878,1080,1080,1080,1080,1
+20250325,101600,7624798,1080,1081,1081,1080,36
+20250325,101500,7585917,1081,1081,1081,1081,10
+20250325,101400,7575107,1081,1081,1081,1081,0
+20250325,101300,7575107,1081,1081,1081,1081,0
+20250325,101200,7575107,1081,1082,1082,1081,33
+20250325,101100,7539433,1086,1086,1086,1086,0
+20250325,101000,7539433,1086,1086,1086,1086,0
+20250325,100900,7539433,1086,1086,1086,1086,0
+20250325,100800,7539433,1086,1086,1086,1086,0
+20250325,100700,7539433,1086,1086,1086,1086,0
+20250325,100600,7539433,1086,1086,1086,1086,0
+20250325,100500,7539433,1086,1086,1086,1086,9
+20250325,100400,7529659,1086,1086,1086,1086,0
+20250325,100300,7529659,1086,1086,1086,1086,0
+20250325,100200,7529659,1086,1086,1086,1086,0
+20250325,100100,7529659,1086,1086,1086,1086,0
+20250325,100000,7529659,1086,1086,1086,1086,10
+20250325,095900,7518799,1081,1081,1081,1081,25
+20250325,095800,7491774,1081,1081,1081,1081,0
+20250325,095700,7491774,1081,1081,1081,1081,0
+20250325,095600,7491774,1081,1081,1081,1081,83
+20250325,095500,7402051,1081,1081,1081,1081,3
+20250325,095400,7398808,1081,1081,1081,1081,48
+20250325,095300,7346920,1081,1082,1082,1081,425
+20250325,095200,6887175,1081,1081,1081,1081,0
+20250325,095100,6887175,1081,1081,1081,1081,4
+20250325,095000,6882851,1081,1081,1082,1081,27
+20250325,094900,6853662,1082,1082,1082,1081,347
+20250325,094800,6478277,1082,1082,1082,1082,1
+20250325,094700,6477195,1089,1089,1089,1089,0
+20250325,094600,6477195,1089,1089,1089,1089,1
+20250325,094500,6476106,1089,1081,1089,1081,8
+20250325,094400,6467450,1081,1081,1081,1081,0
+20250325,094300,6467450,1081,1081,1081,1081,0
+20250325,094200,6467450,1081,1081,1081,1081,24
+20250325,094100,6441506,1080,1080,1080,1080,0
+20250325,094000,6441506,1080,1080,1080,1080,21
+20250325,093900,6418826,1080,1080,1080,1080,150
+20250325,093800,6256826,1080,1080,1080,1080,0
+20250325,093700,6256826,1080,1080,1080,1080,16
+20250325,093600,6239546,1080,1080,1080,1080,0
+20250325,093500,6239546,1080,1080,1080,1080,0
+20250325,093400,6239546,1080,1080,1080,1080,53
+20250325,093300,6182306,1080,1080,1080,1080,0
+20250325,093200,6182306,1080,1080,1080,1080,37
+20250325,093100,6142346,1080,1080,1080,1080,0
+20250325,093000,6142346,1080,1080,1080,1080,328
+20250325,092900,5788106,1080,1081,1081,1080,117
+20250325,092800,5661702,1081,1081,1081,1081,100
+20250325,092700,5553602,1081,1082,1082,1081,166
+20250325,092600,5374155,1081,1081,1081,1081,14
+20250325,092500,5359021,1081,1081,1081,1081,141
+20250325,092400,5206600,1081,1085,1085,1080,1192
+20250325,092300,3916970,1085,1085,1085,1085,0
+20250325,092200,3916970,1085,1085,1085,1085,2
+20250325,092100,3914800,1085,1085,1085,1085,595
+20250325,092000,3269225,1090,1090,1090,1090,0
+20250325,091900,3269225,1090,1090,1090,1090,1
+20250325,091800,3268135,1087,1087,1087,1087,6
+20250325,091700,3261613,1099,1099,1099,1099,0
+20250325,091600,3261613,1099,1099,1099,1099,0
+20250325,091500,3261613,1099,1085,1099,1085,192
+20250325,091400,3053267,1087,1085,1099,1085,55
+20250325,091300,2993532,1087,1091,1099,1083,202
+20250325,091200,2773134,1080,1095,1095,1080,1161
+20250325,091100,1517521,1090,1097,1097,1090,1119
+20250325,091000,296726,1099,1099,1099,1099,1
+20250325,090900,295627,1100,1100,1100,1100,0
+20250325,090800,295627,1100,1100,1100,1100,5
+20250325,090700,290127,1101,1103,1103,1101,137
+20250325,090600,139058,1103,1103,1103,1103,4
+20250325,090500,134646,1113,1113,1113,1113,8
+20250325,090400,125742,1103,1103,1103,1103,0
+20250325,090300,125742,1103,1103,1103,1103,11
+20250325,090200,113609,1103,1103,1103,1103,0
+20250325,090100,113609,1103,1103,1103,1103,0
+20250325,090000,113609,1103,1103,1103,1103,103

031510/min/candle-20250326.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191400,32563998,1103,1103,1103,1103,1901
+20250326,191300,32563998,1103,1103,1103,1103,0
+20250326,191200,32563998,1103,1103,1103,1103,0
+20250326,191100,32563998,1103,1103,1103,1103,0
+20250326,191000,32563998,1103,1103,1103,1103,0
+20250326,190900,32563998,1103,1103,1103,1103,0
+20250326,190800,32563998,1103,1103,1103,1103,0
+20250326,190700,32563998,1103,1103,1103,1103,0
+20250326,190600,32563998,1103,1103,1103,1103,0
+20250326,190500,32563998,1103,1103,1103,1103,0
+20250326,190400,32563998,1103,1103,1103,1103,0
+20250326,190300,32563998,1103,1103,1103,1103,0
+20250326,190200,32563998,1103,1103,1103,1103,0
+20250326,190100,32563998,1103,1103,1103,1103,0
+20250326,190000,32563998,1103,1103,1103,1103,0
+20250326,185900,32563998,1103,1103,1103,1103,0
+20250326,185800,32563998,1103,1103,1103,1103,0
+20250326,185700,32563998,1103,1103,1103,1103,0
+20250326,185600,32563998,1103,1103,1103,1103,0
+20250326,185500,32563998,1103,1103,1103,1103,0
+20250326,185400,32563998,1103,1103,1103,1103,0
+20250326,185300,32563998,1103,1103,1103,1103,0
+20250326,185200,32563998,1103,1103,1103,1103,0
+20250326,185100,32563998,1103,1103,1103,1103,0
+20250326,185000,32563998,1103,1103,1103,1103,0
+20250326,184900,32563998,1103,1103,1103,1103,0
+20250326,184800,32563998,1103,1103,1103,1103,0
+20250326,184700,32563998,1103,1103,1103,1103,0
+20250326,184600,32563998,1103,1103,1103,1103,0
+20250326,184500,32563998,1103,1103,1103,1103,0
+20250326,184400,32563998,1103,1103,1103,1103,1901
+20250326,184300,32563998,1103,1103,1103,1103,0
+20250326,184200,32563998,1103,1103,1103,1103,0
+20250326,184100,32563998,1103,1103,1103,1103,0
+20250326,184000,32563998,1103,1103,1103,1103,0
+20250326,183900,32563998,1103,1103,1103,1103,0
+20250326,183800,32563998,1103,1103,1103,1103,0
+20250326,183700,32563998,1103,1103,1103,1103,0
+20250326,183600,32563998,1103,1103,1103,1103,0
+20250326,183500,32563998,1103,1103,1103,1103,0
+20250326,183400,32563998,1103,1103,1103,1103,0
+20250326,183300,32563998,1103,1103,1103,1103,0
+20250326,183200,32563998,1103,1103,1103,1103,0
+20250326,183100,32563998,1103,1103,1103,1103,0
+20250326,183000,32563998,1103,1103,1103,1103,0
+20250326,182900,32563998,1103,1103,1103,1103,0
+20250326,182800,32563998,1103,1103,1103,1103,0
+20250326,182700,32563998,1103,1103,1103,1103,0
+20250326,182600,32563998,1103,1103,1103,1103,0
+20250326,182500,32563998,1103,1103,1103,1103,0
+20250326,182400,32563998,1103,1103,1103,1103,0
+20250326,182300,32563998,1103,1103,1103,1103,0
+20250326,182200,32563998,1103,1103,1103,1103,0
+20250326,182100,32563998,1103,1103,1103,1103,0
+20250326,182000,32563998,1103,1103,1103,1103,0
+20250326,181900,32563998,1103,1103,1103,1103,0
+20250326,181800,32563998,1103,1103,1103,1103,0
+20250326,181700,32563998,1103,1103,1103,1103,0
+20250326,181600,32563998,1103,1103,1103,1103,0
+20250326,181500,32563998,1103,1103,1103,1103,0
+20250326,181400,32563998,1103,1103,1103,1103,1901
+20250326,181300,32563998,1103,1103,1103,1103,0
+20250326,181200,32563998,1103,1103,1103,1103,0
+20250326,181100,32563998,1103,1103,1103,1103,0
+20250326,181000,32563998,1103,1103,1103,1103,0
+20250326,180900,32563998,1103,1103,1103,1103,0
+20250326,180800,32563998,1103,1103,1103,1103,0
+20250326,180700,32563998,1103,1103,1103,1103,0
+20250326,180600,32563998,1103,1103,1103,1103,0
+20250326,180500,32563998,1103,1103,1103,1103,0
+20250326,180400,32563998,1103,1103,1103,1103,0
+20250326,180300,32563998,1103,1103,1103,1103,0
+20250326,180200,32563998,1103,1103,1103,1103,0
+20250326,180100,32563998,1103,1103,1103,1103,0
+20250326,180000,32563998,1103,1103,1103,1103,0
+20250326,175900,32563998,1103,1103,1103,1103,0
+20250326,175800,32563998,1103,1103,1103,1103,0
+20250326,175700,32563998,1103,1103,1103,1103,0
+20250326,175600,32563998,1103,1103,1103,1103,0
+20250326,175500,32563998,1103,1103,1103,1103,0
+20250326,175400,32563998,1103,1103,1103,1103,0
+20250326,175300,32563998,1103,1103,1103,1103,0
+20250326,175200,32563998,1103,1103,1103,1103,0
+20250326,175100,32563998,1103,1103,1103,1103,0
+20250326,175000,32563998,1103,1103,1103,1103,0
+20250326,174900,32563998,1103,1103,1103,1103,0
+20250326,174800,32563998,1103,1103,1103,1103,0
+20250326,174700,32563998,1103,1103,1103,1103,0
+20250326,174600,32563998,1103,1103,1103,1103,0
+20250326,174500,32563998,1103,1103,1103,1103,0
+20250326,174400,32563998,1103,1103,1103,1103,1901
+20250326,174300,32563998,1103,1103,1103,1103,0
+20250326,174200,32563998,1103,1103,1103,1103,0
+20250326,174100,32563998,1103,1103,1103,1103,0
+20250326,174000,32563998,1103,1103,1103,1103,0
+20250326,173900,32563998,1103,1103,1103,1103,0
+20250326,173800,32563998,1103,1103,1103,1103,0
+20250326,173700,32563998,1103,1103,1103,1103,0
+20250326,173600,32563998,1103,1103,1103,1103,0
+20250326,173500,32563998,1103,1103,1103,1103,0
+20250326,173400,32563998,1103,1103,1103,1103,0
+20250326,173300,32563998,1103,1103,1103,1103,0
+20250326,173200,32563998,1103,1103,1103,1103,0
+20250326,173100,32563998,1103,1103,1103,1103,0
+20250326,173000,32563998,1103,1103,1103,1103,0
+20250326,172900,32563998,1103,1103,1103,1103,0
+20250326,172800,32563998,1103,1103,1103,1103,0
+20250326,172700,32563998,1103,1103,1103,1103,0
+20250326,172600,32563998,1103,1103,1103,1103,0
+20250326,172500,32563998,1103,1103,1103,1103,0
+20250326,172400,32563998,1103,1103,1103,1103,0
+20250326,172300,32563998,1103,1103,1103,1103,0
+20250326,172200,32563998,1103,1103,1103,1103,0
+20250326,172100,32563998,1103,1103,1103,1103,0
+20250326,172000,32563998,1103,1103,1103,1103,0
+20250326,171900,32563998,1103,1103,1103,1103,0
+20250326,171800,32563998,1103,1103,1103,1103,0
+20250326,171700,32563998,1103,1103,1103,1103,0
+20250326,171600,32563998,1103,1103,1103,1103,0
+20250326,171500,32563998,1103,1103,1103,1103,0
+20250326,171400,32563998,1103,1103,1103,1103,1901
+20250326,171300,32563998,1103,1103,1103,1103,0
+20250326,171200,32563998,1103,1103,1103,1103,0
+20250326,171100,32563998,1103,1103,1103,1103,0
+20250326,171000,32563998,1103,1103,1103,1103,0
+20250326,170900,32563998,1103,1103,1103,1103,0
+20250326,170800,32563998,1103,1103,1103,1103,0
+20250326,170700,32563998,1103,1103,1103,1103,0
+20250326,170600,32563998,1103,1103,1103,1103,0
+20250326,170500,32563998,1103,1103,1103,1103,0
+20250326,170400,32563998,1103,1103,1103,1103,0
+20250326,170300,32563998,1103,1103,1103,1103,0
+20250326,170200,32563998,1103,1103,1103,1103,0
+20250326,170100,32563998,1103,1103,1103,1103,0
+20250326,170000,32563998,1103,1103,1103,1103,0
+20250326,165900,32563998,1103,1103,1103,1103,0
+20250326,165800,32563998,1103,1103,1103,1103,0
+20250326,165700,32563998,1103,1103,1103,1103,0
+20250326,165600,32563998,1103,1103,1103,1103,0
+20250326,165500,32563998,1103,1103,1103,1103,0
+20250326,165400,32563998,1103,1103,1103,1103,0
+20250326,165300,32563998,1103,1103,1103,1103,0
+20250326,165200,32563998,1103,1103,1103,1103,0
+20250326,165100,32563998,1103,1103,1103,1103,0
+20250326,165000,32563998,1103,1103,1103,1103,0
+20250326,164900,32563998,1103,1103,1103,1103,0
+20250326,164800,32563998,1103,1103,1103,1103,0
+20250326,164700,32563998,1103,1103,1103,1103,0
+20250326,164600,32563998,1103,1103,1103,1103,0
+20250326,164500,32563998,1103,1103,1103,1103,0
+20250326,164400,32563998,1103,1103,1103,1103,1901
+20250326,164300,32563998,1103,1103,1103,1103,0
+20250326,164200,32563998,1103,1103,1103,1103,0
+20250326,164100,32563998,1103,1103,1103,1103,0
+20250326,164000,32563998,1103,1103,1103,1103,0
+20250326,163900,32563998,1103,1103,1103,1103,0
+20250326,163800,32563998,1103,1103,1103,1103,0
+20250326,163700,32563998,1103,1103,1103,1103,0
+20250326,163600,32563998,1103,1103,1103,1103,0
+20250326,163500,32563998,1103,1103,1103,1103,0
+20250326,163400,32563998,1103,1103,1103,1103,0
+20250326,163300,32563998,1103,1103,1103,1103,0
+20250326,163200,32563998,1103,1103,1103,1103,0
+20250326,163100,32563998,1103,1103,1103,1103,0
+20250326,163000,32563998,1103,1103,1103,1103,0
+20250326,162900,32563998,1103,1103,1103,1103,0
+20250326,162800,32563998,1103,1103,1103,1103,0
+20250326,162700,32563998,1103,1103,1103,1103,0
+20250326,162600,32563998,1103,1103,1103,1103,0
+20250326,162500,32563998,1103,1103,1103,1103,0
+20250326,162400,32563998,1103,1103,1103,1103,0
+20250326,162300,32563998,1103,1103,1103,1103,0
+20250326,162200,32563998,1103,1103,1103,1103,0
+20250326,162100,32563998,1103,1103,1103,1103,0
+20250326,162000,32563998,1103,1103,1103,1103,0
+20250326,161900,32563998,1103,1103,1103,1103,0
+20250326,161800,32563998,1103,1103,1103,1103,0
+20250326,161700,32563998,1103,1103,1103,1103,0
+20250326,161600,32563998,1103,1103,1103,1103,0
+20250326,161500,32563998,1103,1103,1103,1103,0
+20250326,161400,32563998,1103,1103,1103,1103,1901
+20250326,161300,32563998,1103,1103,1103,1103,0
+20250326,161200,32563998,1103,1103,1103,1103,0
+20250326,161100,32563998,1103,1103,1103,1103,0
+20250326,161000,32563998,1103,1103,1103,1103,0
+20250326,160900,32563998,1103,1103,1103,1103,0
+20250326,160800,32563998,1103,1103,1103,1103,0
+20250326,160700,32563998,1103,1103,1103,1103,0
+20250326,160600,32563998,1103,1103,1103,1103,0
+20250326,160500,32563998,1103,1103,1103,1103,0
+20250326,160400,32563998,1103,1103,1103,1103,0
+20250326,160300,32563998,1103,1103,1103,1103,0
+20250326,160200,32563998,1103,1103,1103,1103,0
+20250326,160100,32563998,1103,1103,1103,1103,0
+20250326,160000,32563998,1103,1103,1103,1103,0
+20250326,155900,32563998,1103,1103,1103,1103,0
+20250326,155800,32563998,1103,1103,1103,1103,0
+20250326,155700,32563998,1103,1103,1103,1103,0
+20250326,155600,32563998,1103,1103,1103,1103,0
+20250326,155500,32563998,1103,1103,1103,1103,0
+20250326,155400,32563998,1103,1103,1103,1103,0
+20250326,155300,32563998,1103,1103,1103,1103,0
+20250326,155200,32563998,1103,1103,1103,1103,0
+20250326,155100,32563998,1103,1103,1103,1103,0
+20250326,155000,32563998,1103,1103,1103,1103,0
+20250326,154900,32563998,1103,1103,1103,1103,0
+20250326,154800,32563998,1103,1103,1103,1103,0
+20250326,154700,32563998,1103,1103,1103,1103,0
+20250326,154600,32563998,1103,1103,1103,1103,0
+20250326,154500,32563998,1103,1103,1103,1103,0
+20250326,154400,32563998,1103,1103,1103,1103,1901
+20250326,154300,32563998,1103,1103,1103,1103,0
+20250326,154200,32563998,1103,1103,1103,1103,0
+20250326,154100,32563998,1103,1103,1103,1103,0
+20250326,154000,32563998,1103,1103,1103,1103,0
+20250326,153900,32563998,1103,1103,1103,1103,0
+20250326,153800,32563998,1103,1103,1103,1103,0
+20250326,153700,32563998,1103,1103,1103,1103,0
+20250326,153600,32563998,1103,1103,1103,1103,0
+20250326,153500,32563998,1103,1103,1103,1103,0
+20250326,153400,32563998,1103,1103,1103,1103,0
+20250326,153300,32563998,1103,1103,1103,1103,0
+20250326,153200,32563998,1103,1103,1103,1103,0
+20250326,153100,32563998,1103,1103,1103,1103,0
+20250326,153000,32563998,1103,1103,1103,1103,1901
+20250326,152900,30467195,1097,1097,1097,1097,0
+20250326,152800,30467195,1097,1097,1097,1097,0
+20250326,152700,30467195,1097,1097,1097,1097,0
+20250326,152600,30467195,1097,1097,1097,1097,0
+20250326,152500,30467195,1097,1097,1097,1097,0
+20250326,152400,30467195,1097,1097,1097,1097,0
+20250326,152300,30467195,1097,1097,1097,1097,0
+20250326,152200,30467195,1097,1097,1097,1097,0
+20250326,152100,30467195,1097,1097,1097,1097,0
+20250326,152000,30467195,1097,1097,1097,1097,0
+20250326,151900,30467195,1097,1085,1097,1084,1765
+20250326,151800,28535809,1085,1094,1094,1085,172
+20250326,151700,28347839,1084,1084,1084,1084,0
+20250326,151600,28347839,1084,1084,1084,1084,0
+20250326,151500,28347839,1084,1084,1084,1084,22
+20250326,151400,28323991,1084,1084,1084,1084,1059
+20250326,151300,27176035,1094,1094,1094,1094,0
+20250326,151200,27176035,1094,1094,1094,1094,0
+20250326,151100,27176035,1094,1094,1094,1094,0
+20250326,151000,27176035,1094,1094,1094,1094,0
+20250326,150900,27176035,1094,1094,1094,1094,0
+20250326,150800,27176035,1094,1094,1094,1094,1
+20250326,150700,27174941,1083,1083,1083,1083,0
+20250326,150600,27174941,1083,1083,1083,1083,0
+20250326,150500,27174941,1083,1083,1083,1083,23
+20250326,150400,27150032,1083,1083,1083,1083,0
+20250326,150300,27150032,1083,1083,1083,1083,0
+20250326,150200,27150032,1083,1083,1083,1083,23
+20250326,150100,27125123,1083,1083,1083,1083,0
+20250326,150000,27125123,1083,1083,1083,1083,0
+20250326,145900,27125123,1083,1083,1083,1083,0
+20250326,145800,27125123,1083,1084,1084,1083,45
+20250326,145700,27076366,1084,1084,1084,1084,0
+20250326,145600,27076366,1084,1084,1084,1084,0
+20250326,145500,27076366,1084,1086,1086,1084,978
+20250326,145400,26016015,1086,1086,1086,1086,23
+20250326,145300,25991037,1085,1085,1085,1085,0
+20250326,145200,25991037,1085,1085,1085,1085,0
+20250326,145100,25991037,1085,1085,1085,1085,0
+20250326,145000,25991037,1085,1085,1085,1085,0
+20250326,144900,25991037,1085,1085,1085,1085,0
+20250326,144800,25991037,1085,1094,1094,1085,6
+20250326,144700,25984518,1085,1085,1085,1085,0
+20250326,144600,25984518,1085,1085,1085,1085,0
+20250326,144500,25984518,1085,1085,1085,1085,0
+20250326,144400,25984518,1085,1085,1085,1085,0
+20250326,144300,25984518,1085,1085,1085,1085,0
+20250326,144200,25984518,1085,1085,1085,1085,0
+20250326,144100,25984518,1085,1085,1085,1085,0
+20250326,144000,25984518,1085,1085,1085,1085,0
+20250326,143900,25984518,1085,1085,1085,1085,25
+20250326,143800,25957393,1085,1085,1085,1085,0
+20250326,143700,25957393,1085,1085,1085,1085,470
+20250326,143600,25447443,1084,1084,1084,1084,0
+20250326,143500,25447443,1084,1084,1084,1084,25
+20250326,143400,25420343,1084,1084,1084,1084,0
+20250326,143300,25420343,1084,1084,1084,1084,0
+20250326,143200,25420343,1084,1085,1085,1084,38
+20250326,143100,25379137,1085,1085,1085,1084,235
+20250326,143000,25124186,1084,1084,1084,1084,0
+20250326,142900,25124186,1084,1084,1084,1084,0
+20250326,142800,25124186,1084,1084,1084,1084,0
+20250326,142700,25124186,1084,1084,1084,1084,24
+20250326,142600,25098170,1084,1084,1084,1084,0
+20250326,142500,25098170,1084,1084,1084,1084,0
+20250326,142400,25098170,1084,1084,1084,1084,2
+20250326,142300,25096002,1084,1084,1084,1084,0
+20250326,142200,25096002,1084,1084,1084,1084,0
+20250326,142100,25096002,1084,1084,1084,1084,11
+20250326,142000,25084078,1085,1085,1085,1085,30
+20250326,141900,25051528,1084,1084,1084,1084,0
+20250326,141800,25051528,1084,1084,1084,1084,3
+20250326,141700,25048276,1084,1084,1084,1084,16
+20250326,141600,25030932,1085,1085,1085,1085,0
+20250326,141500,25030932,1085,1085,1085,1085,58
+20250326,141400,24968002,1085,1085,1085,1085,8
+20250326,141300,24959322,1085,1085,1085,1085,0
+20250326,141200,24959322,1085,1085,1085,1085,0
+20250326,141100,24959322,1085,1085,1085,1085,2
+20250326,141000,24957152,1084,1084,1084,1084,0
+20250326,140900,24957152,1084,1084,1084,1084,0
+20250326,140800,24957152,1084,1084,1084,1084,8
+20250326,140700,24948480,1084,1084,1084,1084,0
+20250326,140600,24948480,1084,1084,1084,1084,0
+20250326,140500,24948480,1084,1084,1084,1084,27
+20250326,140400,24919212,1084,1084,1084,1084,0
+20250326,140300,24919212,1084,1084,1084,1084,0
+20250326,140200,24919212,1084,1084,1084,1084,0
+20250326,140100,24919212,1084,1084,1084,1084,2
+20250326,140000,24917044,1084,1084,1084,1084,0
+20250326,135900,24917044,1084,1084,1084,1084,0
+20250326,135800,24917044,1084,1084,1084,1084,11
+20250326,135700,24905120,1084,1084,1084,1084,0
+20250326,135600,24905120,1084,1084,1084,1084,5
+20250326,135500,24899700,1084,1085,1085,1084,61
+20250326,135400,24833526,1085,1085,1085,1085,0
+20250326,135300,24833526,1085,1085,1085,1085,1
+20250326,135200,24832441,1085,1085,1085,1085,0
+20250326,135100,24832441,1085,1085,1085,1085,0
+20250326,135000,24832441,1085,1085,1085,1085,5
+20250326,134900,24827016,1085,1085,1085,1085,0
+20250326,134800,24827016,1085,1085,1085,1085,0
+20250326,134700,24827016,1085,1085,1085,1085,22
+20250326,134600,24803146,1085,1085,1085,1085,0
+20250326,134500,24803146,1085,1085,1085,1085,0
+20250326,134400,24803146,1085,1085,1085,1085,1
+20250326,134300,24802061,1085,1085,1085,1085,0
+20250326,134200,24802061,1085,1085,1085,1085,0
+20250326,134100,24802061,1085,1085,1085,1085,5
+20250326,134000,24796636,1084,1084,1084,1084,0
+20250326,133900,24796636,1084,1084,1084,1084,0
+20250326,133800,24796636,1084,1084,1084,1084,22
+20250326,133700,24772788,1084,1084,1084,1084,22
+20250326,133600,24748940,1084,1084,1084,1084,23
+20250326,133500,24724008,1084,1084,1084,1084,923
+20250326,133400,23723476,1084,1084,1084,1084,0
+20250326,133300,23723476,1084,1084,1084,1084,0
+20250326,133200,23723476,1084,1084,1084,1084,0
+20250326,133100,23723476,1084,1084,1084,1084,23
+20250326,133000,23698544,1094,1094,1094,1094,0
+20250326,132900,23698544,1094,1094,1094,1094,0
+20250326,132800,23698544,1094,1094,1094,1094,1
+20250326,132700,23697450,1085,1085,1085,1085,1
+20250326,132600,23696365,1094,1094,1094,1094,0
+20250326,132500,23696365,1094,1094,1094,1094,0
+20250326,132400,23696365,1094,1084,1094,1084,25
+20250326,132300,23669255,1084,1084,1084,1084,0
+20250326,132200,23669255,1084,1084,1084,1084,0
+20250326,132100,23669255,1084,1084,1084,1084,3
+20250326,132000,23666003,1094,1094,1094,1094,1
+20250326,131900,23664909,1085,1085,1085,1085,0
+20250326,131800,23664909,1085,1085,1085,1085,0
+20250326,131700,23664909,1085,1085,1085,1085,10
+20250326,131600,23654059,1094,1094,1094,1094,0
+20250326,131500,23654059,1094,1094,1094,1094,0
+20250326,131400,23654059,1094,1094,1094,1094,1
+20250326,131300,23652965,1085,1085,1085,1085,1
+20250326,131200,23651880,1084,1084,1084,1084,0
+20250326,131100,23651880,1084,1084,1084,1084,0
+20250326,131000,23651880,1084,1084,1084,1084,5
+20250326,130900,23646460,1084,1084,1084,1084,0
+20250326,130800,23646460,1084,1084,1084,1084,0
+20250326,130700,23646460,1084,1084,1084,1084,18
+20250326,130600,23626948,1084,1084,1084,1084,0
+20250326,130500,23626948,1084,1084,1084,1084,0
+20250326,130400,23626948,1084,1084,1084,1084,74
+20250326,130300,23546732,1084,1084,1084,1084,24
+20250326,130200,23520716,1084,1084,1084,1084,25
+20250326,130100,23493616,1084,1085,1085,1084,1519
+20250326,130000,21846486,1085,1085,1085,1085,0
+20250326,125900,21846486,1085,1085,1085,1085,0
+20250326,125800,21846486,1085,1085,1085,1085,76
+20250326,125700,21764026,1087,1087,1087,1087,19
+20250326,125600,21743373,1087,1086,1087,1086,180
+20250326,125500,21547868,1087,1092,1092,1087,3345
+20250326,125400,17902962,1092,1092,1092,1092,0
+20250326,125300,17902962,1092,1092,1092,1092,2
+20250326,125200,17900778,1092,1092,1092,1092,0
+20250326,125100,17900778,1092,1092,1092,1092,0
+20250326,125000,17900778,1092,1092,1092,1092,0
+20250326,124900,17900778,1092,1092,1092,1092,8
+20250326,124800,17892042,1092,1092,1092,1092,0
+20250326,124700,17892042,1092,1092,1092,1092,0
+20250326,124600,17892042,1092,1092,1092,1092,26
+20250326,124500,17863650,1092,1092,1092,1092,0
+20250326,124400,17863650,1092,1092,1092,1092,0
+20250326,124300,17863650,1092,1092,1092,1092,3
+20250326,124200,17860374,1092,1092,1092,1092,0
+20250326,124100,17860374,1092,1092,1092,1092,0
+20250326,124000,17860374,1092,1092,1092,1092,10
+20250326,123900,17849454,1093,1093,1093,1093,6
+20250326,123800,17842896,1092,1092,1092,1092,0
+20250326,123700,17842896,1092,1092,1092,1092,28
+20250326,123600,17812320,1092,1092,1092,1092,0
+20250326,123500,17812320,1092,1092,1092,1092,0
+20250326,123400,17812320,1092,1092,1092,1092,0
+20250326,123300,17812320,1092,1093,1093,1092,3
+20250326,123200,17809042,1092,1092,1092,1092,1
+20250326,123100,17807950,1092,1092,1092,1092,0
+20250326,123000,17807950,1092,1092,1092,1092,1
+20250326,122900,17806858,1092,1092,1092,1092,0
+20250326,122800,17806858,1092,1092,1092,1092,0
+20250326,122700,17806858,1092,1093,1093,1092,19
+20250326,122600,17786095,1093,1093,1093,1093,0
+20250326,122500,17786095,1093,1093,1093,1093,0
+20250326,122400,17786095,1093,1095,1095,1093,3
+20250326,122300,17782812,1096,1096,1096,1096,0
+20250326,122200,17782812,1096,1096,1096,1096,0
+20250326,122100,17782812,1096,1096,1096,1096,0
+20250326,122000,17782812,1096,1096,1096,1096,0
+20250326,121900,17782812,1096,1096,1096,1096,38
+20250326,121800,17741164,1096,1096,1096,1096,115
+20250326,121700,17615124,1096,1096,1096,1096,3
+20250326,121600,17611836,1097,1097,1097,1097,0
+20250326,121500,17611836,1097,1097,1097,1097,10
+20250326,121400,17600866,1096,1096,1096,1096,0
+20250326,121300,17600866,1096,1096,1096,1096,500
+20250326,121200,17052866,1097,1097,1097,1097,0
+20250326,121100,17052866,1097,1097,1097,1097,38
+20250326,121000,17011180,1097,1097,1097,1097,0
+20250326,120900,17011180,1097,1097,1097,1097,0
+20250326,120800,17011180,1097,1097,1097,1097,64
+20250326,120700,16940972,1096,1096,1096,1096,0
+20250326,120600,16940972,1096,1096,1096,1096,0
+20250326,120500,16940972,1096,1096,1096,1096,0
+20250326,120400,16940972,1096,1096,1096,1096,500
+20250326,120300,16392972,1097,1097,1097,1097,0
+20250326,120200,16392972,1097,1097,1097,1097,0
+20250326,120100,16392972,1097,1097,1097,1097,0
+20250326,120000,16392972,1097,1097,1097,1097,0
+20250326,115900,16392972,1097,1097,1097,1097,0
+20250326,115800,16392972,1097,1097,1097,1097,1
+20250326,115700,16391875,1107,1107,1107,1107,0
+20250326,115600,16391875,1107,1107,1107,1107,0
+20250326,115500,16391875,1107,1107,1107,1107,0
+20250326,115400,16391875,1107,1099,1107,1097,254
+20250326,115300,16112723,1099,1099,1099,1099,0
+20250326,115200,16112723,1099,1099,1099,1099,0
+20250326,115100,16112723,1099,1099,1099,1099,0
+20250326,115000,16112723,1099,1099,1099,1099,0
+20250326,114900,16112723,1099,1099,1099,1099,1
+20250326,114800,16111624,1101,1101,1101,1101,1
+20250326,114700,16110523,1103,1103,1103,1103,0
+20250326,114600,16110523,1103,1103,1103,1103,0
+20250326,114500,16110523,1103,1103,1103,1103,0
+20250326,114400,16110523,1103,1103,1103,1103,0
+20250326,114300,16110523,1103,1103,1103,1103,0
+20250326,114200,16110523,1103,1103,1103,1103,1
+20250326,114100,16109420,1105,1105,1105,1105,1
+20250326,114000,16108315,1107,1107,1107,1107,0
+20250326,113900,16108315,1107,1107,1107,1107,0
+20250326,113800,16108315,1107,1107,1107,1107,0
+20250326,113700,16108315,1107,1107,1107,1107,0
+20250326,113600,16108315,1107,1107,1107,1107,1
+20250326,113500,16107208,1118,1118,1118,1118,0
+20250326,113400,16107208,1118,1115,1118,1115,4516
+20250326,113300,11062999,1107,1107,1107,1107,1
+20250326,113200,11061892,1118,1118,1118,1118,0
+20250326,113100,11061892,1118,1118,1118,1118,0
+20250326,113000,11061892,1118,1118,1118,1118,0
+20250326,112900,11061892,1118,1118,1118,1118,0
+20250326,112800,11061892,1118,1118,1118,1118,0
+20250326,112700,11061892,1118,1118,1118,1118,0
+20250326,112600,11061892,1118,1118,1118,1118,0
+20250326,112500,11061892,1118,1118,1118,1118,1
+20250326,112400,11060774,1119,1119,1119,1119,0
+20250326,112300,11060774,1119,1087,1119,1087,4600
+20250326,112200,5968476,1087,1087,1087,1087,1495
+20250326,112100,4343411,1089,1089,1089,1089,0
+20250326,112000,4343411,1089,1089,1089,1089,0
+20250326,111900,4343411,1089,1089,1089,1089,196
+20250326,111800,4129967,1089,1089,1089,1089,0
+20250326,111700,4129967,1089,1089,1089,1089,0
+20250326,111600,4129967,1089,1090,1090,1089,804
+20250326,111500,3254134,1090,1092,1092,1090,1366
+20250326,111400,1765104,1093,1093,1093,1093,0
+20250326,111300,1765104,1093,1093,1093,1093,0
+20250326,111200,1765104,1093,1093,1093,1093,0
+20250326,111100,1765104,1093,1093,1093,1093,0
+20250326,111000,1765104,1093,1093,1093,1093,1
+20250326,110900,1764011,1094,1094,1094,1094,0
+20250326,110800,1764011,1094,1094,1094,1094,0
+20250326,110700,1764011,1094,1094,1094,1094,0
+20250326,110600,1764011,1094,1094,1094,1094,0
+20250326,110500,1764011,1094,1094,1094,1094,0
+20250326,110400,1764011,1094,1094,1094,1094,0
+20250326,110300,1764011,1094,1094,1094,1094,0
+20250326,110200,1764011,1094,1094,1094,1094,26
+20250326,110100,1735567,1094,1094,1094,1094,0
+20250326,110000,1735567,1094,1094,1094,1094,0
+20250326,105900,1735567,1094,1094,1094,1094,1
+20250326,105800,1734473,1094,1094,1094,1094,0
+20250326,105700,1734473,1094,1094,1094,1094,38
+20250326,105600,1692901,1092,1092,1092,1092,0
+20250326,105500,1692901,1092,1092,1092,1092,0
+20250326,105400,1692901,1092,1092,1092,1092,0
+20250326,105300,1692901,1092,1092,1092,1092,0
+20250326,105200,1692901,1092,1092,1092,1092,23
+20250326,105100,1667785,1092,1092,1092,1092,0
+20250326,105000,1667785,1092,1092,1092,1092,4
+20250326,104900,1663417,1093,1093,1093,1093,0
+20250326,104800,1663417,1093,1093,1093,1093,0
+20250326,104700,1663417,1093,1093,1093,1093,0
+20250326,104600,1663417,1093,1092,1093,1092,43
+20250326,104500,1616423,1093,1093,1093,1093,0
+20250326,104400,1616423,1093,1093,1093,1093,0
+20250326,104300,1616423,1093,1093,1093,1093,0
+20250326,104200,1616423,1093,1093,1093,1093,11
+20250326,104100,1604400,1093,1093,1093,1093,38
+20250326,104000,1562866,1092,1092,1092,1092,0
+20250326,103900,1562866,1092,1092,1092,1092,0
+20250326,103800,1562866,1092,1092,1092,1092,0
+20250326,103700,1562866,1092,1092,1092,1092,0
+20250326,103600,1562866,1092,1092,1092,1092,30
+20250326,103500,1530106,1092,1093,1093,1092,77
+20250326,103400,1445975,1093,1093,1093,1093,29
+20250326,103300,1414278,1093,1093,1093,1093,0
+20250326,103200,1414278,1093,1093,1093,1093,0
+20250326,103100,1414278,1093,1093,1093,1093,0
+20250326,103000,1414278,1093,1093,1093,1093,471
+20250326,102900,899475,1094,1094,1094,1094,0
+20250326,102800,899475,1094,1094,1094,1094,0
+20250326,102700,899475,1094,1094,1094,1094,0
+20250326,102600,899475,1094,1094,1094,1094,0
+20250326,102500,899475,1094,1094,1094,1094,2
+20250326,102400,897287,1093,1093,1093,1093,0
+20250326,102300,897287,1093,1093,1093,1093,0
+20250326,102200,897287,1093,1093,1093,1093,0
+20250326,102100,897287,1093,1093,1093,1093,25
+20250326,102000,869962,1092,1092,1092,1092,0
+20250326,101900,869962,1092,1092,1092,1092,0
+20250326,101800,869962,1092,1092,1092,1092,0
+20250326,101700,869962,1092,1092,1092,1092,0
+20250326,101600,869962,1092,1092,1092,1092,0
+20250326,101500,869962,1092,1092,1092,1092,0
+20250326,101400,869962,1092,1092,1092,1092,0
+20250326,101300,869962,1092,1092,1092,1092,0
+20250326,101200,869962,1092,1092,1092,1092,0
+20250326,101100,869962,1092,1092,1092,1092,0
+20250326,101000,869962,1092,1092,1092,1092,25
+20250326,100900,842662,1092,1092,1092,1092,0
+20250326,100800,842662,1092,1092,1092,1092,10
+20250326,100700,831742,1092,1092,1092,1092,0
+20250326,100600,831742,1092,1092,1092,1092,0
+20250326,100500,831742,1092,1092,1092,1092,0
+20250326,100400,831742,1092,1092,1092,1092,1
+20250326,100300,830650,1092,1092,1092,1092,0
+20250326,100200,830650,1092,1092,1092,1092,0
+20250326,100100,830650,1092,1092,1092,1092,0
+20250326,100000,830650,1092,1092,1092,1092,0
+20250326,095900,830650,1092,1092,1092,1092,0
+20250326,095800,830650,1092,1092,1092,1092,11
+20250326,095700,818638,1092,1092,1092,1092,0
+20250326,095600,818638,1092,1092,1092,1092,1
+20250326,095500,817546,1091,1091,1091,1091,0
+20250326,095400,817546,1091,1091,1091,1091,0
+20250326,095300,817546,1091,1091,1091,1091,0
+20250326,095200,817546,1091,1091,1091,1091,0
+20250326,095100,817546,1091,1091,1091,1091,0
+20250326,095000,817546,1091,1091,1091,1091,0
+20250326,094900,817546,1091,1091,1091,1091,0
+20250326,094800,817546,1091,1091,1091,1091,1
+20250326,094700,816455,1097,1097,1097,1097,0
+20250326,094600,816455,1097,1097,1097,1097,0
+20250326,094500,816455,1097,1097,1097,1097,2
+20250326,094400,814261,1091,1091,1091,1091,8
+20250326,094300,805533,1089,1089,1089,1089,0
+20250326,094200,805533,1089,1089,1089,1089,0
+20250326,094100,805533,1089,1091,1094,1089,159
+20250326,094000,632109,1090,1090,1090,1090,0
+20250326,093900,632109,1090,1097,1097,1090,324
+20250326,093800,277946,1100,1100,1100,1100,0
+20250326,093700,277946,1100,1100,1100,1100,0
+20250326,093600,277946,1100,1100,1100,1100,0
+20250326,093500,277946,1100,1100,1100,1100,0
+20250326,093400,277946,1100,1098,1100,1098,60
+20250326,093300,212015,1098,1098,1098,1098,0
+20250326,093200,212015,1098,1098,1098,1098,1
+20250326,093100,210917,1098,1098,1098,1098,0
+20250326,093000,210917,1098,1098,1098,1098,2
+20250326,092900,208721,1097,1097,1097,1097,0
+20250326,092800,208721,1097,1097,1097,1097,0
+20250326,092700,208721,1097,1097,1097,1097,0
+20250326,092600,208721,1097,1097,1097,1097,0
+20250326,092500,208721,1097,1097,1097,1097,0
+20250326,092400,208721,1097,1097,1097,1097,0
+20250326,092300,208721,1097,1097,1097,1097,6
+20250326,092200,202139,1104,1104,1104,1104,0
+20250326,092100,202139,1104,1104,1104,1104,0
+20250326,092000,202139,1104,1104,1104,1104,0
+20250326,091900,202139,1104,1104,1104,1104,0
+20250326,091800,202139,1104,1104,1104,1104,0
+20250326,091700,202139,1104,1104,1104,1104,65
+20250326,091600,130379,1105,1105,1105,1105,0
+20250326,091500,130379,1105,1105,1105,1105,0
+20250326,091400,130379,1105,1105,1105,1105,0
+20250326,091300,130379,1105,1105,1105,1105,0
+20250326,091200,130379,1105,1105,1105,1105,0
+20250326,091100,130379,1105,1105,1105,1105,0
+20250326,091000,130379,1105,1105,1105,1105,0
+20250326,090900,130379,1105,1105,1105,1105,0
+20250326,090800,130379,1105,1104,1105,1104,50
+20250326,090700,75130,1105,1105,1105,1105,0
+20250326,090600,75130,1105,1105,1105,1105,24
+20250326,090500,48610,1099,1099,1099,1099,0
+20250326,090400,48610,1099,1099,1099,1099,1
+20250326,090300,47511,1101,1101,1101,1101,0
+20250326,090200,47511,1101,1101,1101,1101,0
+20250326,090100,47511,1101,1101,1101,1101,0
+20250326,090000,47511,1101,1105,1105,1101,43

031510/min/candle-20250327.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191400,31303095,1098,1098,1098,1098,2600
+20250327,191300,31303095,1098,1098,1098,1098,0
+20250327,191200,31303095,1098,1098,1098,1098,0
+20250327,191100,31303095,1098,1098,1098,1098,0
+20250327,191000,31303095,1098,1098,1098,1098,0
+20250327,190900,31303095,1098,1098,1098,1098,0
+20250327,190800,31303095,1098,1098,1098,1098,0
+20250327,190700,31303095,1098,1098,1098,1098,0
+20250327,190600,31303095,1098,1098,1098,1098,0
+20250327,190500,31303095,1098,1098,1098,1098,0
+20250327,190400,31303095,1098,1098,1098,1098,0
+20250327,190300,31303095,1098,1098,1098,1098,0
+20250327,190200,31303095,1098,1098,1098,1098,0
+20250327,190100,31303095,1098,1098,1098,1098,0
+20250327,190000,31303095,1098,1098,1098,1098,0
+20250327,185900,31303095,1098,1098,1098,1098,0
+20250327,185800,31303095,1098,1098,1098,1098,0
+20250327,185700,31303095,1098,1098,1098,1098,0
+20250327,185600,31303095,1098,1098,1098,1098,0
+20250327,185500,31303095,1098,1098,1098,1098,0
+20250327,185400,31303095,1098,1098,1098,1098,0
+20250327,185300,31303095,1098,1098,1098,1098,0
+20250327,185200,31303095,1098,1098,1098,1098,0
+20250327,185100,31303095,1098,1098,1098,1098,0
+20250327,185000,31303095,1098,1098,1098,1098,0
+20250327,184900,31303095,1098,1098,1098,1098,0
+20250327,184800,31303095,1098,1098,1098,1098,0
+20250327,184700,31303095,1098,1098,1098,1098,0
+20250327,184600,31303095,1098,1098,1098,1098,0
+20250327,184500,31303095,1098,1098,1098,1098,0
+20250327,184400,31303095,1098,1098,1098,1098,2600
+20250327,184300,31303095,1098,1098,1098,1098,0
+20250327,184200,31303095,1098,1098,1098,1098,0
+20250327,184100,31303095,1098,1098,1098,1098,0
+20250327,184000,31303095,1098,1098,1098,1098,0
+20250327,183900,31303095,1098,1098,1098,1098,0
+20250327,183800,31303095,1098,1098,1098,1098,0
+20250327,183700,31303095,1098,1098,1098,1098,0
+20250327,183600,31303095,1098,1098,1098,1098,0
+20250327,183500,31303095,1098,1098,1098,1098,0
+20250327,183400,31303095,1098,1098,1098,1098,0
+20250327,183300,31303095,1098,1098,1098,1098,0
+20250327,183200,31303095,1098,1098,1098,1098,0
+20250327,183100,31303095,1098,1098,1098,1098,0
+20250327,183000,31303095,1098,1098,1098,1098,0
+20250327,182900,31303095,1098,1098,1098,1098,0
+20250327,182800,31303095,1098,1098,1098,1098,0
+20250327,182700,31303095,1098,1098,1098,1098,0
+20250327,182600,31303095,1098,1098,1098,1098,0
+20250327,182500,31303095,1098,1098,1098,1098,0
+20250327,182400,31303095,1098,1098,1098,1098,0
+20250327,182300,31303095,1098,1098,1098,1098,0
+20250327,182200,31303095,1098,1098,1098,1098,0
+20250327,182100,31303095,1098,1098,1098,1098,0
+20250327,182000,31303095,1098,1098,1098,1098,0
+20250327,181900,31303095,1098,1098,1098,1098,0
+20250327,181800,31303095,1098,1098,1098,1098,0
+20250327,181700,31303095,1098,1098,1098,1098,0
+20250327,181600,31303095,1098,1098,1098,1098,0
+20250327,181500,31303095,1098,1098,1098,1098,0
+20250327,181400,31303095,1098,1098,1098,1098,2600
+20250327,181300,31303095,1098,1098,1098,1098,0
+20250327,181200,31303095,1098,1098,1098,1098,0
+20250327,181100,31303095,1098,1098,1098,1098,0
+20250327,181000,31303095,1098,1098,1098,1098,0
+20250327,180900,31303095,1098,1098,1098,1098,0
+20250327,180800,31303095,1098,1098,1098,1098,0
+20250327,180700,31303095,1098,1098,1098,1098,0
+20250327,180600,31303095,1098,1098,1098,1098,0
+20250327,180500,31303095,1098,1098,1098,1098,0
+20250327,180400,31303095,1098,1098,1098,1098,0
+20250327,180300,31303095,1098,1098,1098,1098,0
+20250327,180200,31303095,1098,1098,1098,1098,0
+20250327,180100,31303095,1098,1098,1098,1098,0
+20250327,180000,31303095,1098,1098,1098,1098,0
+20250327,175900,31303095,1098,1098,1098,1098,0
+20250327,175800,31303095,1098,1098,1098,1098,0
+20250327,175700,31303095,1098,1098,1098,1098,0
+20250327,175600,31303095,1098,1098,1098,1098,0
+20250327,175500,31303095,1098,1098,1098,1098,0
+20250327,175400,31303095,1098,1098,1098,1098,0
+20250327,175300,31303095,1098,1098,1098,1098,0
+20250327,175200,31303095,1098,1098,1098,1098,0
+20250327,175100,31303095,1098,1098,1098,1098,0
+20250327,175000,31303095,1098,1098,1098,1098,0
+20250327,174900,31303095,1098,1098,1098,1098,0
+20250327,174800,31303095,1098,1098,1098,1098,0
+20250327,174700,31303095,1098,1098,1098,1098,0
+20250327,174600,31303095,1098,1098,1098,1098,0
+20250327,174500,31303095,1098,1098,1098,1098,0
+20250327,174400,31303095,1098,1098,1098,1098,2600
+20250327,174300,31303095,1098,1098,1098,1098,0
+20250327,174200,31303095,1098,1098,1098,1098,0
+20250327,174100,31303095,1098,1098,1098,1098,0
+20250327,174000,31303095,1098,1098,1098,1098,0
+20250327,173900,31303095,1098,1098,1098,1098,0
+20250327,173800,31303095,1098,1098,1098,1098,0
+20250327,173700,31303095,1098,1098,1098,1098,0
+20250327,173600,31303095,1098,1098,1098,1098,0
+20250327,173500,31303095,1098,1098,1098,1098,0
+20250327,173400,31303095,1098,1098,1098,1098,0
+20250327,173300,31303095,1098,1098,1098,1098,0
+20250327,173200,31303095,1098,1098,1098,1098,0
+20250327,173100,31303095,1098,1098,1098,1098,0
+20250327,173000,31303095,1098,1098,1098,1098,0
+20250327,172900,31303095,1098,1098,1098,1098,0
+20250327,172800,31303095,1098,1098,1098,1098,0
+20250327,172700,31303095,1098,1098,1098,1098,0
+20250327,172600,31303095,1098,1098,1098,1098,0
+20250327,172500,31303095,1098,1098,1098,1098,0
+20250327,172400,31303095,1098,1098,1098,1098,0
+20250327,172300,31303095,1098,1098,1098,1098,0
+20250327,172200,31303095,1098,1098,1098,1098,0
+20250327,172100,31303095,1098,1098,1098,1098,0
+20250327,172000,31303095,1098,1098,1098,1098,0
+20250327,171900,31303095,1098,1098,1098,1098,0
+20250327,171800,31303095,1098,1098,1098,1098,0
+20250327,171700,31303095,1098,1098,1098,1098,0
+20250327,171600,31303095,1098,1098,1098,1098,0
+20250327,171500,31303095,1098,1098,1098,1098,0
+20250327,171400,31303095,1098,1098,1098,1098,2600
+20250327,171300,31303095,1098,1098,1098,1098,0
+20250327,171200,31303095,1098,1098,1098,1098,0
+20250327,171100,31303095,1098,1098,1098,1098,0
+20250327,171000,31303095,1098,1098,1098,1098,0
+20250327,170900,31303095,1098,1098,1098,1098,0
+20250327,170800,31303095,1098,1098,1098,1098,0
+20250327,170700,31303095,1098,1098,1098,1098,0
+20250327,170600,31303095,1098,1098,1098,1098,0
+20250327,170500,31303095,1098,1098,1098,1098,0
+20250327,170400,31303095,1098,1098,1098,1098,0
+20250327,170300,31303095,1098,1098,1098,1098,0
+20250327,170200,31303095,1098,1098,1098,1098,0
+20250327,170100,31303095,1098,1098,1098,1098,0
+20250327,170000,31303095,1098,1098,1098,1098,0
+20250327,165900,31303095,1098,1098,1098,1098,0
+20250327,165800,31303095,1098,1098,1098,1098,0
+20250327,165700,31303095,1098,1098,1098,1098,0
+20250327,165600,31303095,1098,1098,1098,1098,0
+20250327,165500,31303095,1098,1098,1098,1098,0
+20250327,165400,31303095,1098,1098,1098,1098,0
+20250327,165300,31303095,1098,1098,1098,1098,0
+20250327,165200,31303095,1098,1098,1098,1098,0
+20250327,165100,31303095,1098,1098,1098,1098,0
+20250327,165000,31303095,1098,1098,1098,1098,0
+20250327,164900,31303095,1098,1098,1098,1098,0
+20250327,164800,31303095,1098,1098,1098,1098,0
+20250327,164700,31303095,1098,1098,1098,1098,0
+20250327,164600,31303095,1098,1098,1098,1098,0
+20250327,164500,31303095,1098,1098,1098,1098,0
+20250327,164400,31303095,1098,1098,1098,1098,2600
+20250327,164300,31303095,1098,1098,1098,1098,0
+20250327,164200,31303095,1098,1098,1098,1098,0
+20250327,164100,31303095,1098,1098,1098,1098,0
+20250327,164000,31303095,1098,1098,1098,1098,0
+20250327,163900,31303095,1098,1098,1098,1098,0
+20250327,163800,31303095,1098,1098,1098,1098,0
+20250327,163700,31303095,1098,1098,1098,1098,0
+20250327,163600,31303095,1098,1098,1098,1098,0
+20250327,163500,31303095,1098,1098,1098,1098,0
+20250327,163400,31303095,1098,1098,1098,1098,0
+20250327,163300,31303095,1098,1098,1098,1098,0
+20250327,163200,31303095,1098,1098,1098,1098,0
+20250327,163100,31303095,1098,1098,1098,1098,0
+20250327,163000,31303095,1098,1098,1098,1098,0
+20250327,162900,31303095,1098,1098,1098,1098,0
+20250327,162800,31303095,1098,1098,1098,1098,0
+20250327,162700,31303095,1098,1098,1098,1098,0
+20250327,162600,31303095,1098,1098,1098,1098,0
+20250327,162500,31303095,1098,1098,1098,1098,0
+20250327,162400,31303095,1098,1098,1098,1098,0
+20250327,162300,31303095,1098,1098,1098,1098,0
+20250327,162200,31303095,1098,1098,1098,1098,0
+20250327,162100,31303095,1098,1098,1098,1098,0
+20250327,162000,31303095,1098,1098,1098,1098,0
+20250327,161900,31303095,1098,1098,1098,1098,0
+20250327,161800,31303095,1098,1098,1098,1098,0
+20250327,161700,31303095,1098,1098,1098,1098,0
+20250327,161600,31303095,1098,1098,1098,1098,0
+20250327,161500,31303095,1098,1098,1098,1098,0
+20250327,161400,31303095,1098,1098,1098,1098,2600
+20250327,161300,31303095,1098,1098,1098,1098,0
+20250327,161200,31303095,1098,1098,1098,1098,0
+20250327,161100,31303095,1098,1098,1098,1098,0
+20250327,161000,31303095,1098,1098,1098,1098,0
+20250327,160900,31303095,1098,1098,1098,1098,0
+20250327,160800,31303095,1098,1098,1098,1098,0
+20250327,160700,31303095,1098,1098,1098,1098,0
+20250327,160600,31303095,1098,1098,1098,1098,0
+20250327,160500,31303095,1098,1098,1098,1098,0
+20250327,160400,31303095,1098,1098,1098,1098,0
+20250327,160300,31303095,1098,1098,1098,1098,0
+20250327,160200,31303095,1098,1098,1098,1098,0
+20250327,160100,31303095,1098,1098,1098,1098,0
+20250327,160000,31303095,1098,1098,1098,1098,0
+20250327,155900,31303095,1098,1098,1098,1098,0
+20250327,155800,31303095,1098,1098,1098,1098,0
+20250327,155700,31303095,1098,1098,1098,1098,0
+20250327,155600,31303095,1098,1098,1098,1098,0
+20250327,155500,31303095,1098,1098,1098,1098,0
+20250327,155400,31303095,1098,1098,1098,1098,0
+20250327,155300,31303095,1098,1098,1098,1098,0
+20250327,155200,31303095,1098,1098,1098,1098,0
+20250327,155100,31303095,1098,1098,1098,1098,0
+20250327,155000,31303095,1098,1098,1098,1098,0
+20250327,154900,31303095,1098,1098,1098,1098,0
+20250327,154800,31303095,1098,1098,1098,1098,0
+20250327,154700,31303095,1098,1098,1098,1098,0
+20250327,154600,31303095,1098,1098,1098,1098,0
+20250327,154500,31303095,1098,1098,1098,1098,0
+20250327,154400,31303095,1098,1098,1098,1098,2600
+20250327,154300,31303095,1098,1098,1098,1098,0
+20250327,154200,31303095,1098,1098,1098,1098,0
+20250327,154100,31303095,1098,1098,1098,1098,0
+20250327,154000,31303095,1098,1098,1098,1098,0
+20250327,153900,31303095,1098,1098,1098,1098,0
+20250327,153800,31303095,1098,1098,1098,1098,0
+20250327,153700,31303095,1098,1098,1098,1098,0
+20250327,153600,31303095,1098,1098,1098,1098,0
+20250327,153500,31303095,1098,1098,1098,1098,0
+20250327,153400,31303095,1098,1098,1098,1098,0
+20250327,153300,31303095,1098,1098,1098,1098,0
+20250327,153200,31303095,1098,1098,1098,1098,0
+20250327,153100,31303095,1098,1098,1098,1098,0
+20250327,153000,31303095,1098,1098,1098,1098,2600
+20250327,152900,28448295,1087,1087,1087,1087,0
+20250327,152800,28448295,1087,1087,1087,1087,0
+20250327,152700,28448295,1087,1087,1087,1087,0
+20250327,152600,28448295,1087,1087,1087,1087,0
+20250327,152500,28448295,1087,1087,1087,1087,0
+20250327,152400,28448295,1087,1087,1087,1087,0
+20250327,152300,28448295,1087,1087,1087,1087,0
+20250327,152200,28448295,1087,1087,1087,1087,0
+20250327,152100,28448295,1087,1087,1087,1087,0
+20250327,152000,28448295,1087,1087,1087,1087,0
+20250327,151900,28448295,1087,1076,1097,1075,4467
+20250327,151800,23612694,1077,1077,1077,1077,1
+20250327,151700,23611617,1077,1077,1077,1077,0
+20250327,151600,23611617,1077,1077,1077,1077,0
+20250327,151500,23611617,1077,1077,1077,1077,0
+20250327,151400,23611617,1077,1077,1077,1077,1
+20250327,151300,23610540,1075,1075,1075,1075,0
+20250327,151200,23610540,1075,1075,1075,1075,0
+20250327,151100,23610540,1075,1075,1075,1075,0
+20250327,151000,23610540,1075,1075,1075,1075,393
+20250327,150900,23188065,1075,1075,1075,1075,23
+20250327,150800,23163340,1071,1071,1071,1071,36
+20250327,150700,23124784,1075,1075,1075,1075,5
+20250327,150600,23119409,1077,1077,1077,1077,0
+20250327,150500,23119409,1077,1077,1077,1077,0
+20250327,150400,23119409,1077,1077,1077,1077,0
+20250327,150300,23119409,1077,1077,1077,1077,1
+20250327,150200,23118332,1071,1071,1071,1071,0
+20250327,150100,23118332,1071,1071,1071,1071,36
+20250327,150000,23079776,1077,1077,1077,1077,0
+20250327,145900,23079776,1077,1077,1077,1077,0
+20250327,145800,23079776,1077,1077,1077,1077,1
+20250327,145700,23078699,1071,1071,1071,1071,0
+20250327,145600,23078699,1071,1071,1071,1071,0
+20250327,145500,23078699,1071,1071,1071,1071,0
+20250327,145400,23078699,1071,1072,1072,1071,36
+20250327,145300,23040133,1077,1077,1077,1077,50
+20250327,145200,22986283,1070,1070,1070,1070,0
+20250327,145100,22986283,1070,1070,1070,1070,0
+20250327,145000,22986283,1070,1070,1070,1070,0
+20250327,144900,22986283,1070,1070,1070,1070,0
+20250327,144800,22986283,1070,1070,1070,1070,0
+20250327,144700,22986283,1070,1071,1071,1070,36
+20250327,144600,22947743,1081,1081,1081,1081,6
+20250327,144500,22941257,1081,1081,1081,1081,133
+20250327,144400,22797484,1070,1070,1070,1070,0
+20250327,144300,22797484,1070,1070,1070,1070,0
+20250327,144200,22797484,1070,1070,1070,1070,0
+20250327,144100,22797484,1070,1070,1070,1070,0
+20250327,144000,22797484,1070,1070,1070,1070,37
+20250327,143900,22757894,1070,1070,1070,1070,0
+20250327,143800,22757894,1070,1070,1070,1070,0
+20250327,143700,22757894,1070,1070,1070,1070,0
+20250327,143600,22757894,1070,1070,1070,1070,0
+20250327,143500,22757894,1070,1070,1070,1070,0
+20250327,143400,22757894,1070,1070,1070,1070,0
+20250327,143300,22757894,1070,1070,1070,1070,37
+20250327,143200,22718304,1081,1081,1081,1081,0
+20250327,143100,22718304,1081,1081,1081,1081,0
+20250327,143000,22718304,1081,1081,1081,1081,0
+20250327,142900,22718304,1081,1081,1081,1081,0
+20250327,142800,22718304,1081,1081,1081,1081,1
+20250327,142700,22717223,1070,1070,1070,1070,0
+20250327,142600,22717223,1070,1071,1071,1070,37
+20250327,142500,22677630,1081,1081,1081,1081,0
+20250327,142400,22677630,1081,1081,1081,1081,0
+20250327,142300,22677630,1081,1081,1081,1081,0
+20250327,142200,22677630,1081,1081,1081,1081,0
+20250327,142100,22677630,1081,1081,1081,1081,0
+20250327,142000,22677630,1081,1081,1081,1081,1
+20250327,141900,22676549,1070,1070,1070,1070,37
+20250327,141800,22636959,1070,1070,1070,1070,0
+20250327,141700,22636959,1070,1070,1070,1070,0
+20250327,141600,22636959,1070,1070,1070,1070,0
+20250327,141500,22636959,1070,1070,1070,1070,0
+20250327,141400,22636959,1070,1070,1070,1070,19
+20250327,141300,22616629,1070,1070,1070,1070,0
+20250327,141200,22616629,1070,1071,1071,1070,37
+20250327,141100,22577018,1081,1081,1081,1081,0
+20250327,141000,22577018,1081,1081,1081,1081,0
+20250327,140900,22577018,1081,1081,1081,1081,0
+20250327,140800,22577018,1081,1081,1081,1081,0
+20250327,140700,22577018,1081,1081,1081,1081,0
+20250327,140600,22577018,1081,1081,1081,1081,9
+20250327,140500,22567289,1071,1073,1073,1070,3037
+20250327,140400,19314015,1084,1073,1084,1072,297
+20250327,140300,18995318,1071,1078,1078,1071,3853
+20250327,140200,14859660,1078,1078,1078,1078,0
+20250327,140100,14859660,1078,1078,1078,1078,0
+20250327,140000,14859660,1078,1078,1078,1078,0
+20250327,135900,14859660,1078,1078,1078,1078,0
+20250327,135800,14859660,1078,1078,1078,1078,37
+20250327,135700,14819774,1078,1078,1078,1078,0
+20250327,135600,14819774,1078,1078,1078,1078,0
+20250327,135500,14819774,1078,1078,1078,1078,0
+20250327,135400,14819774,1078,1078,1078,1078,0
+20250327,135300,14819774,1078,1078,1078,1078,0
+20250327,135200,14819774,1078,1078,1078,1078,0
+20250327,135100,14819774,1078,1078,1078,1078,37
+20250327,135000,14779888,1085,1085,1085,1085,0
+20250327,134900,14779888,1085,1085,1085,1085,4
+20250327,134800,14775548,1085,1085,1085,1085,0
+20250327,134700,14775548,1085,1085,1085,1085,0
+20250327,134600,14775548,1085,1085,1085,1085,1
+20250327,134500,14774463,1078,1078,1078,1078,0
+20250327,134400,14774463,1078,1078,1078,1078,37
+20250327,134300,14734577,1085,1085,1085,1085,0
+20250327,134200,14734577,1085,1085,1085,1085,292
+20250327,134100,14417757,1085,1075,1087,1075,1220
+20250327,134000,13099145,1075,1075,1075,1075,0
+20250327,133900,13099145,1075,1075,1075,1075,0
+20250327,133800,13099145,1075,1075,1075,1075,0
+20250327,133700,13099145,1075,1076,1076,1075,37
+20250327,133600,13059350,1076,1076,1076,1076,0
+20250327,133500,13059350,1076,1076,1076,1076,0
+20250327,133400,13059350,1076,1076,1076,1076,0
+20250327,133300,13059350,1076,1076,1076,1076,0
+20250327,133200,13059350,1076,1076,1076,1076,0
+20250327,133100,13059350,1076,1076,1076,1076,0
+20250327,133000,13059350,1076,1077,1077,1076,37
+20250327,132900,13019531,1078,1078,1078,1078,0
+20250327,132800,13019531,1078,1078,1078,1078,0
+20250327,132700,13019531,1078,1078,1078,1078,0
+20250327,132600,13019531,1078,1078,1078,1078,0
+20250327,132500,13019531,1078,1078,1078,1078,210
+20250327,132400,12793151,1078,1078,1078,1078,0
+20250327,132300,12793151,1078,1078,1078,1078,37
+20250327,132200,12753265,1079,1079,1079,1079,0
+20250327,132100,12753265,1079,1081,1081,1079,282
+20250327,132000,12448705,1091,1090,1091,1090,7
+20250327,131900,12441074,1089,1089,1089,1089,1
+20250327,131800,12439985,1080,1080,1080,1078,400
+20250327,131700,12008154,1080,1080,1080,1080,0
+20250327,131600,12008154,1080,1080,1080,1080,37
+20250327,131500,11968194,1080,1080,1080,1080,0
+20250327,131400,11968194,1080,1080,1080,1080,0
+20250327,131300,11968194,1080,1080,1080,1080,11
+20250327,131200,11956314,1080,1080,1080,1080,0
+20250327,131100,11956314,1080,1080,1080,1080,0
+20250327,131000,11956314,1080,1080,1080,1080,0
+20250327,130900,11956314,1080,1080,1080,1080,37
+20250327,130800,11916354,1080,1080,1080,1080,0
+20250327,130700,11916354,1080,1080,1080,1080,0
+20250327,130600,11916354,1080,1080,1080,1080,0
+20250327,130500,11916354,1080,1080,1080,1080,0
+20250327,130400,11916354,1080,1080,1080,1080,0
+20250327,130300,11916354,1080,1080,1080,1080,0
+20250327,130200,11916354,1080,1080,1080,1080,37
+20250327,130100,11876394,1080,1083,1083,1080,500
+20250327,130000,11335991,1081,1081,1081,1081,0
+20250327,125900,11335991,1081,1082,1082,1081,1000
+20250327,125800,10254691,1081,1081,1081,1081,0
+20250327,125700,10254691,1081,1081,1081,1081,0
+20250327,125600,10254691,1081,1081,1081,1081,0
+20250327,125500,10254691,1081,1086,1090,1081,539
+20250327,125400,9670875,1089,1089,1089,1089,0
+20250327,125300,9670875,1089,1089,1089,1089,0
+20250327,125200,9670875,1089,1089,1089,1089,0
+20250327,125100,9670875,1089,1089,1089,1089,0
+20250327,125000,9670875,1089,1089,1089,1089,0
+20250327,124900,9670875,1089,1089,1089,1089,1
+20250327,124800,9669786,1090,1090,1090,1090,0
+20250327,124700,9669786,1090,1090,1090,1090,0
+20250327,124600,9669786,1090,1090,1090,1090,0
+20250327,124500,9669786,1090,1090,1090,1090,0
+20250327,124400,9669786,1090,1090,1090,1090,0
+20250327,124300,9669786,1090,1090,1090,1090,0
+20250327,124200,9669786,1090,1090,1090,1090,0
+20250327,124100,9669786,1090,1090,1090,1090,0
+20250327,124000,9669786,1090,1090,1090,1090,0
+20250327,123900,9669786,1090,1090,1090,1090,0
+20250327,123800,9669786,1090,1090,1090,1090,0
+20250327,123700,9669786,1090,1090,1090,1090,0
+20250327,123600,9669786,1090,1090,1090,1090,0
+20250327,123500,9669786,1090,1090,1090,1090,0
+20250327,123400,9669786,1090,1090,1090,1090,0
+20250327,123300,9669786,1090,1090,1090,1090,0
+20250327,123200,9669786,1090,1090,1090,1090,0
+20250327,123100,9669786,1090,1090,1090,1090,0
+20250327,123000,9669786,1090,1090,1090,1090,0
+20250327,122900,9669786,1090,1090,1090,1090,0
+20250327,122800,9669786,1090,1090,1090,1090,0
+20250327,122700,9669786,1090,1090,1090,1090,0
+20250327,122600,9669786,1090,1090,1090,1090,0
+20250327,122500,9669786,1090,1090,1090,1090,0
+20250327,122400,9669786,1090,1090,1090,1090,0
+20250327,122300,9669786,1090,1090,1090,1090,1
+20250327,122200,9668696,1090,1090,1090,1090,0
+20250327,122100,9668696,1090,1090,1090,1090,0
+20250327,122000,9668696,1090,1090,1090,1090,0
+20250327,121900,9668696,1090,1090,1090,1090,1
+20250327,121800,9667606,1093,1093,1093,1093,0
+20250327,121700,9667606,1093,1093,1093,1093,0
+20250327,121600,9667606,1093,1093,1093,1093,0
+20250327,121500,9667606,1093,1093,1093,1093,0
+20250327,121400,9667606,1093,1093,1093,1093,0
+20250327,121300,9667606,1093,1093,1093,1093,0
+20250327,121200,9667606,1093,1093,1093,1093,0
+20250327,121100,9667606,1093,1093,1093,1093,0
+20250327,121000,9667606,1093,1093,1093,1093,0
+20250327,120900,9667606,1093,1093,1093,1093,0
+20250327,120800,9667606,1093,1093,1093,1093,0
+20250327,120700,9667606,1093,1093,1093,1093,0
+20250327,120600,9667606,1093,1093,1093,1093,0
+20250327,120500,9667606,1093,1093,1093,1093,0
+20250327,120400,9667606,1093,1093,1093,1093,1
+20250327,120300,9666513,1083,1083,1083,1083,0
+20250327,120200,9666513,1083,1083,1083,1083,0
+20250327,120100,9666513,1083,1083,1083,1083,0
+20250327,120000,9666513,1083,1083,1083,1083,0
+20250327,115900,9666513,1083,1084,1084,1083,208
+20250327,115800,9441234,1094,1094,1094,1094,0
+20250327,115700,9441234,1094,1094,1094,1094,0
+20250327,115600,9441234,1094,1094,1094,1094,0
+20250327,115500,9441234,1094,1094,1094,1094,12
+20250327,115400,9428106,1094,1094,1094,1094,0
+20250327,115300,9428106,1094,1094,1094,1094,0
+20250327,115200,9428106,1094,1094,1094,1094,0
+20250327,115100,9428106,1094,1094,1094,1094,0
+20250327,115000,9428106,1094,1094,1094,1094,0
+20250327,114900,9428106,1094,1094,1094,1094,0
+20250327,114800,9428106,1094,1094,1094,1094,0
+20250327,114700,9428106,1094,1094,1094,1094,10
+20250327,114600,9417166,1094,1094,1094,1094,0
+20250327,114500,9417166,1094,1094,1094,1094,0
+20250327,114400,9417166,1094,1094,1094,1094,1
+20250327,114300,9416072,1094,1094,1094,1094,0
+20250327,114200,9416072,1094,1094,1094,1094,0
+20250327,114100,9416072,1094,1094,1094,1094,1
+20250327,114000,9414978,1094,1094,1094,1094,0
+20250327,113900,9414978,1094,1094,1094,1094,0
+20250327,113800,9414978,1094,1094,1094,1094,0
+20250327,113700,9414978,1094,1094,1094,1094,0
+20250327,113600,9414978,1094,1094,1094,1094,0
+20250327,113500,9414978,1094,1094,1094,1094,0
+20250327,113400,9414978,1094,1094,1094,1094,0
+20250327,113300,9414978,1094,1094,1094,1094,1
+20250327,113200,9413884,1094,1094,1094,1094,0
+20250327,113100,9413884,1094,1094,1094,1094,0
+20250327,113000,9413884,1094,1094,1094,1094,0
+20250327,112900,9413884,1094,1094,1094,1094,2
+20250327,112800,9411696,1093,1093,1093,1093,0
+20250327,112700,9411696,1093,1093,1093,1093,0
+20250327,112600,9411696,1093,1093,1093,1093,0
+20250327,112500,9411696,1093,1093,1093,1093,0
+20250327,112400,9411696,1093,1093,1093,1093,0
+20250327,112300,9411696,1093,1093,1093,1093,0
+20250327,112200,9411696,1093,1093,1093,1093,0
+20250327,112100,9411696,1093,1093,1093,1093,0
+20250327,112000,9411696,1093,1093,1093,1093,0
+20250327,111900,9411696,1093,1093,1093,1093,0
+20250327,111800,9411696,1093,1093,1093,1093,0
+20250327,111700,9411696,1093,1093,1093,1093,0
+20250327,111600,9411696,1093,1093,1093,1093,0
+20250327,111500,9411696,1093,1093,1093,1093,1
+20250327,111400,9410603,1083,1083,1083,1083,0
+20250327,111300,9410603,1083,1083,1083,1083,0
+20250327,111200,9410603,1083,1083,1083,1083,0
+20250327,111100,9410603,1083,1083,1083,1083,0
+20250327,111000,9410603,1083,1083,1083,1083,0
+20250327,110900,9410603,1083,1083,1083,1083,0
+20250327,110800,9410603,1083,1083,1083,1083,0
+20250327,110700,9410603,1083,1083,1083,1083,0
+20250327,110600,9410603,1083,1083,1083,1083,0
+20250327,110500,9410603,1083,1083,1083,1083,2000
+20250327,110400,7244603,1085,1085,1085,1085,50
+20250327,110300,7190353,1083,1083,1083,1083,0
+20250327,110200,7190353,1083,1083,1083,1083,0
+20250327,110100,7190353,1083,1083,1083,1083,0
+20250327,110000,7190353,1083,1083,1083,1083,0
+20250327,105900,7190353,1083,1083,1083,1083,0
+20250327,105800,7190353,1083,1083,1083,1083,0
+20250327,105700,7190353,1083,1083,1083,1083,0
+20250327,105600,7190353,1083,1083,1083,1083,0
+20250327,105500,7190353,1083,1083,1083,1083,0
+20250327,105400,7190353,1083,1086,1086,1083,1047
+20250327,105300,6054049,1086,1086,1086,1086,20
+20250327,105200,6032329,1086,1086,1086,1086,0
+20250327,105100,6032329,1086,1095,1095,1086,202
+20250327,105000,5811157,1096,1096,1096,1096,0
+20250327,104900,5811157,1096,1096,1096,1096,0
+20250327,104800,5811157,1096,1096,1096,1096,0
+20250327,104700,5811157,1096,1096,1096,1096,0
+20250327,104600,5811157,1096,1096,1096,1096,0
+20250327,104500,5811157,1096,1096,1096,1096,0
+20250327,104400,5811157,1096,1096,1096,1096,0
+20250327,104300,5811157,1096,1096,1096,1096,0
+20250327,104200,5811157,1096,1096,1096,1096,0
+20250327,104100,5811157,1096,1096,1096,1096,0
+20250327,104000,5811157,1096,1096,1096,1096,0
+20250327,103900,5811157,1096,1096,1096,1096,0
+20250327,103800,5811157,1096,1096,1096,1096,0
+20250327,103700,5811157,1096,1096,1096,1096,0
+20250327,103600,5811157,1096,1096,1096,1096,0
+20250327,103500,5811157,1096,1096,1096,1096,0
+20250327,103400,5811157,1096,1096,1096,1096,0
+20250327,103300,5811157,1096,1096,1096,1096,0
+20250327,103200,5811157,1096,1096,1096,1096,0
+20250327,103100,5811157,1096,1096,1096,1096,0
+20250327,103000,5811157,1096,1096,1096,1096,0
+20250327,102900,5811157,1096,1096,1096,1096,0
+20250327,102800,5811157,1096,1096,1096,1096,0
+20250327,102700,5811157,1096,1096,1096,1096,0
+20250327,102600,5811157,1096,1096,1096,1096,0
+20250327,102500,5811157,1096,1096,1096,1096,0
+20250327,102400,5811157,1096,1096,1096,1096,0
+20250327,102300,5811157,1096,1096,1096,1096,0
+20250327,102200,5811157,1096,1096,1096,1096,0
+20250327,102100,5811157,1096,1096,1096,1096,0
+20250327,102000,5811157,1096,1096,1096,1096,0
+20250327,101900,5811157,1096,1096,1096,1096,0
+20250327,101800,5811157,1096,1096,1096,1096,0
+20250327,101700,5811157,1096,1096,1096,1096,0
+20250327,101600,5811157,1096,1096,1096,1096,0
+20250327,101500,5811157,1096,1096,1096,1096,0
+20250327,101400,5811157,1096,1096,1096,1096,0
+20250327,101300,5811157,1096,1096,1096,1096,0
+20250327,101200,5811157,1096,1096,1096,1096,0
+20250327,101100,5811157,1096,1096,1096,1096,0
+20250327,101000,5811157,1096,1096,1096,1096,0
+20250327,100900,5811157,1096,1096,1096,1096,0
+20250327,100800,5811157,1096,1096,1096,1096,0
+20250327,100700,5811157,1096,1096,1096,1096,0
+20250327,100600,5811157,1096,1096,1096,1096,0
+20250327,100500,5811157,1096,1096,1096,1096,0
+20250327,100400,5811157,1096,1096,1096,1096,20
+20250327,100300,5789237,1096,1096,1096,1096,0
+20250327,100200,5789237,1096,1096,1096,1096,0
+20250327,100100,5789237,1096,1096,1096,1096,0
+20250327,100000,5789237,1096,1096,1096,1096,1
+20250327,095900,5788141,1096,1096,1096,1096,0
+20250327,095800,5788141,1096,1096,1096,1096,1
+20250327,095700,5787045,1096,1096,1096,1096,1
+20250327,095600,5785949,1095,1095,1095,1095,4
+20250327,095500,5781569,1087,1087,1087,1087,0
+20250327,095400,5781569,1087,1087,1087,1087,0
+20250327,095300,5781569,1087,1087,1087,1087,60
+20250327,095200,5716349,1087,1087,1087,1087,64
+20250327,095100,5646781,1087,1087,1087,1087,0
+20250327,095000,5646781,1087,1087,1087,1087,135
+20250327,094900,5500036,1087,1088,1088,1087,1356
+20250327,094800,4025902,1088,1088,1088,1088,0
+20250327,094700,4025902,1088,1094,1094,1088,500
+20250327,094600,3481856,1100,1100,1100,1100,0
+20250327,094500,3481856,1100,1100,1100,1100,17
+20250327,094400,3463156,1100,1100,1100,1100,3
+20250327,094300,3459856,1099,1092,1099,1089,48
+20250327,094200,3407512,1101,1101,1101,1101,0
+20250327,094100,3407512,1101,1101,1101,1101,0
+20250327,094000,3407512,1101,1101,1101,1101,15
+20250327,093900,3390997,1101,1101,1101,1101,1
+20250327,093800,3389896,1100,1100,1100,1100,0
+20250327,093700,3389896,1100,1100,1100,1100,0
+20250327,093600,3389896,1100,1100,1100,1100,145
+20250327,093500,3230396,1100,1100,1100,1100,55
+20250327,093400,3169896,1100,1100,1100,1100,1
+20250327,093300,3168796,1100,1100,1100,1100,1
+20250327,093200,3167696,1095,1095,1095,1095,0
+20250327,093100,3167696,1095,1095,1095,1095,0
+20250327,093000,3167696,1095,1095,1095,1095,0
+20250327,092900,3167696,1095,1095,1095,1095,0
+20250327,092800,3167696,1095,1095,1095,1095,0
+20250327,092700,3167696,1095,1095,1095,1095,0
+20250327,092600,3167696,1095,1095,1095,1095,20
+20250327,092500,3145796,1095,1095,1095,1095,45
+20250327,092400,3096521,1095,1095,1095,1095,0
+20250327,092300,3096521,1095,1095,1095,1095,1
+20250327,092200,3095426,1089,1089,1089,1089,0
+20250327,092100,3095426,1089,1089,1089,1089,0
+20250327,092000,3095426,1089,1089,1089,1089,1067
+20250327,091900,1933463,1089,1089,1089,1089,1000
+20250327,091800,844463,1089,1091,1091,1089,236
+20250327,091700,587322,1093,1093,1093,1093,0
+20250327,091600,587322,1093,1093,1093,1093,0
+20250327,091500,587322,1093,1093,1093,1093,0
+20250327,091400,587322,1093,1093,1093,1093,0
+20250327,091300,587322,1093,1093,1093,1093,0
+20250327,091200,587322,1093,1093,1093,1093,0
+20250327,091100,587322,1093,1093,1093,1093,0
+20250327,091000,587322,1093,1095,1095,1093,6
+20250327,090900,580754,1102,1102,1102,1102,0
+20250327,090800,580754,1102,1102,1102,1102,0
+20250327,090700,580754,1102,1102,1102,1102,0
+20250327,090600,580754,1102,1102,1102,1102,0
+20250327,090500,580754,1102,1102,1102,1102,0
+20250327,090400,580754,1102,1102,1102,1102,0
+20250327,090300,580754,1102,1102,1102,1102,0
+20250327,090200,580754,1102,1102,1102,1102,5
+20250327,090100,575244,1102,1102,1102,1102,0
+20250327,090000,575244,1102,1102,1102,1102,522

031510/min/candle-20250328.csv

@@ -0,0 +1,616 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191400,17198220,1080,1080,1080,1080,2102
+20250328,191300,17198220,1080,1080,1080,1080,0
+20250328,191200,17198220,1080,1080,1080,1080,0
+20250328,191100,17198220,1080,1080,1080,1080,0
+20250328,191000,17198220,1080,1080,1080,1080,0
+20250328,190900,17198220,1080,1080,1080,1080,0
+20250328,190800,17198220,1080,1080,1080,1080,0
+20250328,190700,17198220,1080,1080,1080,1080,0
+20250328,190600,17198220,1080,1080,1080,1080,0
+20250328,190500,17198220,1080,1080,1080,1080,0
+20250328,190400,17198220,1080,1080,1080,1080,0
+20250328,190300,17198220,1080,1080,1080,1080,0
+20250328,190200,17198220,1080,1080,1080,1080,0
+20250328,190100,17198220,1080,1080,1080,1080,0
+20250328,190000,17198220,1080,1080,1080,1080,0
+20250328,185900,17198220,1080,1080,1080,1080,0
+20250328,185800,17198220,1080,1080,1080,1080,0
+20250328,185700,17198220,1080,1080,1080,1080,0
+20250328,185600,17198220,1080,1080,1080,1080,0
+20250328,185500,17198220,1080,1080,1080,1080,0
+20250328,185400,17198220,1080,1080,1080,1080,0
+20250328,185300,17198220,1080,1080,1080,1080,0
+20250328,185200,17198220,1080,1080,1080,1080,0
+20250328,185100,17198220,1080,1080,1080,1080,0
+20250328,185000,17198220,1080,1080,1080,1080,0
+20250328,184900,17198220,1080,1080,1080,1080,0
+20250328,184800,17198220,1080,1080,1080,1080,0
+20250328,184700,17198220,1080,1080,1080,1080,0
+20250328,184600,17198220,1080,1080,1080,1080,0
+20250328,184500,17198220,1080,1080,1080,1080,0
+20250328,184400,17198220,1080,1080,1080,1080,2102
+20250328,184300,17198220,1080,1080,1080,1080,0
+20250328,184200,17198220,1080,1080,1080,1080,0
+20250328,184100,17198220,1080,1080,1080,1080,0
+20250328,184000,17198220,1080,1080,1080,1080,0
+20250328,183900,17198220,1080,1080,1080,1080,0
+20250328,183800,17198220,1080,1080,1080,1080,0
+20250328,183700,17198220,1080,1080,1080,1080,0
+20250328,183600,17198220,1080,1080,1080,1080,0
+20250328,183500,17198220,1080,1080,1080,1080,0
+20250328,183400,17198220,1080,1080,1080,1080,0
+20250328,183300,17198220,1080,1080,1080,1080,0
+20250328,183200,17198220,1080,1080,1080,1080,0
+20250328,183100,17198220,1080,1080,1080,1080,0
+20250328,183000,17198220,1080,1080,1080,1080,0
+20250328,182900,17198220,1080,1080,1080,1080,0
+20250328,182800,17198220,1080,1080,1080,1080,0
+20250328,182700,17198220,1080,1080,1080,1080,0
+20250328,182600,17198220,1080,1080,1080,1080,0
+20250328,182500,17198220,1080,1080,1080,1080,0
+20250328,182400,17198220,1080,1080,1080,1080,0
+20250328,182300,17198220,1080,1080,1080,1080,0
+20250328,182200,17198220,1080,1080,1080,1080,0
+20250328,182100,17198220,1080,1080,1080,1080,0
+20250328,182000,17198220,1080,1080,1080,1080,0
+20250328,181900,17198220,1080,1080,1080,1080,0
+20250328,181800,17198220,1080,1080,1080,1080,0
+20250328,181700,17198220,1080,1080,1080,1080,0
+20250328,181600,17198220,1080,1080,1080,1080,0
+20250328,181500,17198220,1080,1080,1080,1080,0
+20250328,181400,17198220,1080,1080,1080,1080,2102
+20250328,181300,17198220,1080,1080,1080,1080,0
+20250328,181200,17198220,1080,1080,1080,1080,0
+20250328,181100,17198220,1080,1080,1080,1080,0
+20250328,181000,17198220,1080,1080,1080,1080,0
+20250328,180900,17198220,1080,1080,1080,1080,0
+20250328,180800,17198220,1080,1080,1080,1080,0
+20250328,180700,17198220,1080,1080,1080,1080,0
+20250328,180600,17198220,1080,1080,1080,1080,0
+20250328,180500,17198220,1080,1080,1080,1080,0
+20250328,180400,17198220,1080,1080,1080,1080,0
+20250328,180300,17198220,1080,1080,1080,1080,0
+20250328,180200,17198220,1080,1080,1080,1080,0
+20250328,180100,17198220,1080,1080,1080,1080,0
+20250328,180000,17198220,1080,1080,1080,1080,0
+20250328,175900,17198220,1080,1080,1080,1080,0
+20250328,175800,17198220,1080,1080,1080,1080,0
+20250328,175700,17198220,1080,1080,1080,1080,0
+20250328,175600,17198220,1080,1080,1080,1080,0
+20250328,175500,17198220,1080,1080,1080,1080,0
+20250328,175400,17198220,1080,1080,1080,1080,0
+20250328,175300,17198220,1080,1080,1080,1080,0
+20250328,175200,17198220,1080,1080,1080,1080,0
+20250328,175100,17198220,1080,1080,1080,1080,0
+20250328,175000,17198220,1080,1080,1080,1080,0
+20250328,174900,17198220,1080,1080,1080,1080,0
+20250328,174800,17198220,1080,1080,1080,1080,0
+20250328,174700,17198220,1080,1080,1080,1080,0
+20250328,174600,17198220,1080,1080,1080,1080,0
+20250328,174500,17198220,1080,1080,1080,1080,0
+20250328,174400,17198220,1080,1080,1080,1080,2102
+20250328,174300,17198220,1080,1080,1080,1080,0
+20250328,174200,17198220,1080,1080,1080,1080,0
+20250328,174100,17198220,1080,1080,1080,1080,0
+20250328,174000,17198220,1080,1080,1080,1080,0
+20250328,173900,17198220,1080,1080,1080,1080,0
+20250328,173800,17198220,1080,1080,1080,1080,0
+20250328,173700,17198220,1080,1080,1080,1080,0
+20250328,173600,17198220,1080,1080,1080,1080,0
+20250328,173500,17198220,1080,1080,1080,1080,0
+20250328,173400,17198220,1080,1080,1080,1080,0
+20250328,173300,17198220,1080,1080,1080,1080,0
+20250328,173200,17198220,1080,1080,1080,1080,0
+20250328,173100,17198220,1080,1080,1080,1080,0
+20250328,173000,17198220,1080,1080,1080,1080,0
+20250328,172900,17198220,1080,1080,1080,1080,0
+20250328,172800,17198220,1080,1080,1080,1080,0
+20250328,172700,17198220,1080,1080,1080,1080,0
+20250328,172600,17198220,1080,1080,1080,1080,0
+20250328,172500,17198220,1080,1080,1080,1080,0
+20250328,172400,17198220,1080,1080,1080,1080,0
+20250328,172300,17198220,1080,1080,1080,1080,0
+20250328,172200,17198220,1080,1080,1080,1080,0
+20250328,172100,17198220,1080,1080,1080,1080,0
+20250328,172000,17198220,1080,1080,1080,1080,0
+20250328,171900,17198220,1080,1080,1080,1080,0
+20250328,171800,17198220,1080,1080,1080,1080,0
+20250328,171700,17198220,1080,1080,1080,1080,0
+20250328,171600,17198220,1080,1080,1080,1080,0
+20250328,171500,17198220,1080,1080,1080,1080,0
+20250328,171400,17198220,1080,1080,1080,1080,2102
+20250328,171300,17198220,1080,1080,1080,1080,0
+20250328,171200,17198220,1080,1080,1080,1080,0
+20250328,171100,17198220,1080,1080,1080,1080,0
+20250328,171000,17198220,1080,1080,1080,1080,0
+20250328,170900,17198220,1080,1080,1080,1080,0
+20250328,170800,17198220,1080,1080,1080,1080,0
+20250328,170700,17198220,1080,1080,1080,1080,0
+20250328,170600,17198220,1080,1080,1080,1080,0
+20250328,170500,17198220,1080,1080,1080,1080,0
+20250328,170400,17198220,1080,1080,1080,1080,0
+20250328,170300,17198220,1080,1080,1080,1080,0
+20250328,170200,17198220,1080,1080,1080,1080,0
+20250328,170100,17198220,1080,1080,1080,1080,0
+20250328,170000,17198220,1080,1080,1080,1080,0
+20250328,165900,17198220,1080,1080,1080,1080,0
+20250328,165800,17198220,1080,1080,1080,1080,0
+20250328,165700,17198220,1080,1080,1080,1080,0
+20250328,165600,17198220,1080,1080,1080,1080,0
+20250328,165500,17198220,1080,1080,1080,1080,0
+20250328,165400,17198220,1080,1080,1080,1080,0
+20250328,165300,17198220,1080,1080,1080,1080,0
+20250328,165200,17198220,1080,1080,1080,1080,0
+20250328,165100,17198220,1080,1080,1080,1080,0
+20250328,165000,17198220,1080,1080,1080,1080,0
+20250328,164900,17198220,1080,1080,1080,1080,0
+20250328,164800,17198220,1080,1080,1080,1080,0
+20250328,164700,17198220,1080,1080,1080,1080,0
+20250328,164600,17198220,1080,1080,1080,1080,0
+20250328,164500,17198220,1080,1080,1080,1080,0
+20250328,164400,17198220,1080,1080,1080,1080,2102
+20250328,164300,17198220,1080,1080,1080,1080,0
+20250328,164200,17198220,1080,1080,1080,1080,0
+20250328,164100,17198220,1080,1080,1080,1080,0
+20250328,164000,17198220,1080,1080,1080,1080,0
+20250328,163900,17198220,1080,1080,1080,1080,0
+20250328,163800,17198220,1080,1080,1080,1080,0
+20250328,163700,17198220,1080,1080,1080,1080,0
+20250328,163600,17198220,1080,1080,1080,1080,0
+20250328,163500,17198220,1080,1080,1080,1080,0
+20250328,163400,17198220,1080,1080,1080,1080,0
+20250328,163300,17198220,1080,1080,1080,1080,0
+20250328,163200,17198220,1080,1080,1080,1080,0
+20250328,163100,17198220,1080,1080,1080,1080,0
+20250328,163000,17198220,1080,1080,1080,1080,0
+20250328,162900,17198220,1080,1080,1080,1080,0
+20250328,162800,17198220,1080,1080,1080,1080,0
+20250328,162700,17198220,1080,1080,1080,1080,0
+20250328,162600,17198220,1080,1080,1080,1080,0
+20250328,162500,17198220,1080,1080,1080,1080,0
+20250328,162400,17198220,1080,1080,1080,1080,0
+20250328,162300,17198220,1080,1080,1080,1080,0
+20250328,162200,17198220,1080,1080,1080,1080,0
+20250328,162100,17198220,1080,1080,1080,1080,0
+20250328,162000,17198220,1080,1080,1080,1080,0
+20250328,161900,17198220,1080,1080,1080,1080,0
+20250328,161800,17198220,1080,1080,1080,1080,0
+20250328,161700,17198220,1080,1080,1080,1080,0
+20250328,161600,17198220,1080,1080,1080,1080,0
+20250328,161500,17198220,1080,1080,1080,1080,0
+20250328,161400,17198220,1080,1080,1080,1080,2102
+20250328,161300,17198220,1080,1080,1080,1080,0
+20250328,161200,17198220,1080,1080,1080,1080,0
+20250328,161100,17198220,1080,1080,1080,1080,0
+20250328,161000,17198220,1080,1080,1080,1080,0
+20250328,160900,17198220,1080,1080,1080,1080,0
+20250328,160800,17198220,1080,1080,1080,1080,0
+20250328,160700,17198220,1080,1080,1080,1080,0
+20250328,160600,17198220,1080,1080,1080,1080,0
+20250328,160500,17198220,1080,1080,1080,1080,0
+20250328,160400,17198220,1080,1080,1080,1080,0
+20250328,160300,17198220,1080,1080,1080,1080,0
+20250328,160200,17198220,1080,1080,1080,1080,0
+20250328,160100,17198220,1080,1080,1080,1080,0
+20250328,160000,17198220,1080,1080,1080,1080,0
+20250328,155900,17198220,1080,1080,1080,1080,0
+20250328,155800,17198220,1080,1080,1080,1080,0
+20250328,155700,17198220,1080,1080,1080,1080,0
+20250328,155600,17198220,1080,1080,1080,1080,0
+20250328,155500,17198220,1080,1080,1080,1080,0
+20250328,155400,17198220,1080,1080,1080,1080,0
+20250328,155300,17198220,1080,1080,1080,1080,0
+20250328,155200,17198220,1080,1080,1080,1080,0
+20250328,155100,17198220,1080,1080,1080,1080,0
+20250328,155000,17198220,1080,1080,1080,1080,0
+20250328,154900,17198220,1080,1080,1080,1080,0
+20250328,154800,17198220,1080,1080,1080,1080,0
+20250328,154700,17198220,1080,1080,1080,1080,0
+20250328,154600,17198220,1080,1080,1080,1080,0
+20250328,154500,17198220,1080,1080,1080,1080,0
+20250328,154400,17198220,1080,1080,1080,1080,2102
+20250328,154300,17198220,1080,1080,1080,1080,0
+20250328,154200,17198220,1080,1080,1080,1080,0
+20250328,154100,17198220,1080,1080,1080,1080,0
+20250328,154000,17198220,1080,1080,1080,1080,0
+20250328,153900,17198220,1080,1080,1080,1080,0
+20250328,153800,17198220,1080,1080,1080,1080,0
+20250328,153700,17198220,1080,1080,1080,1080,0
+20250328,153600,17198220,1080,1080,1080,1080,0
+20250328,153500,17198220,1080,1080,1080,1080,0
+20250328,153400,17198220,1080,1080,1080,1080,0
+20250328,153300,17198220,1080,1080,1080,1080,0
+20250328,153200,17198220,1080,1080,1080,1080,0
+20250328,153100,17198220,1080,1080,1080,1080,0
+20250328,153000,17198220,1080,1080,1080,1080,2102
+20250328,152900,14928060,1080,1080,1080,1080,0
+20250328,152800,14928060,1080,1080,1080,1080,0
+20250328,152700,14928060,1080,1080,1080,1080,0
+20250328,152600,14928060,1080,1080,1080,1080,0
+20250328,152500,14928060,1080,1080,1080,1080,0
+20250328,152400,14928060,1080,1080,1080,1080,0
+20250328,152300,14928060,1080,1080,1080,1080,0
+20250328,152200,14928060,1080,1080,1080,1080,0
+20250328,152100,14928060,1080,1080,1080,1080,0
+20250328,152000,14928060,1080,1080,1080,1080,0
+20250328,151900,14928060,1080,1080,1080,1080,0
+20250328,151800,14928060,1080,1080,1080,1080,0
+20250328,151700,14928060,1080,1080,1080,1080,0
+20250328,151600,14928060,1080,1080,1080,1080,0
+20250328,151500,14928060,1080,1080,1080,1080,0
+20250328,151400,14928060,1080,1080,1080,1080,0
+20250328,151300,14928060,1080,1080,1080,1080,0
+20250328,151200,14928060,1080,1079,1080,1079,925
+20250328,151100,13929111,1072,1072,1072,1072,0
+20250328,151000,13929111,1072,1072,1072,1072,0
+20250328,150900,13929111,1072,1072,1072,1072,0
+20250328,150800,13929111,1072,1072,1072,1072,0
+20250328,150700,13929111,1072,1072,1072,1072,0
+20250328,150600,13929111,1072,1072,1072,1072,0
+20250328,150500,13929111,1072,1072,1072,1072,0
+20250328,150400,13929111,1072,1072,1072,1072,0
+20250328,150300,13929111,1072,1072,1072,1072,0
+20250328,150200,13929111,1072,1072,1072,1072,0
+20250328,150100,13929111,1072,1072,1072,1072,0
+20250328,150000,13929111,1072,1072,1072,1072,0
+20250328,145900,13929111,1072,1072,1072,1072,0
+20250328,145800,13929111,1072,1072,1072,1072,0
+20250328,145700,13929111,1072,1072,1072,1072,0
+20250328,145600,13929111,1072,1072,1072,1072,0
+20250328,145500,13929111,1072,1072,1072,1072,0
+20250328,145400,13929111,1072,1072,1072,1072,0
+20250328,145300,13929111,1072,1074,1074,1072,500
+20250328,145200,13392907,1073,1073,1073,1073,0
+20250328,145100,13392907,1073,1073,1073,1073,0
+20250328,145000,13392907,1073,1073,1073,1073,0
+20250328,144900,13392907,1073,1073,1073,1073,0
+20250328,144800,13392907,1073,1073,1073,1073,0
+20250328,144700,13392907,1073,1073,1073,1073,0
+20250328,144600,13392907,1073,1073,1073,1073,0
+20250328,144500,13392907,1073,1073,1073,1073,0
+20250328,144400,13392907,1073,1073,1073,1073,0
+20250328,144300,13392907,1073,1073,1073,1073,0
+20250328,144200,13392907,1073,1073,1073,1073,0
+20250328,144100,13392907,1073,1073,1073,1073,0
+20250328,144000,13392907,1073,1073,1073,1073,0
+20250328,143900,13392907,1073,1073,1073,1073,0
+20250328,143800,13392907,1073,1073,1073,1073,0
+20250328,143700,13392907,1073,1073,1073,1073,0
+20250328,143600,13392907,1073,1073,1073,1073,0
+20250328,143500,13392907,1073,1073,1073,1073,0
+20250328,143400,13392907,1073,1073,1073,1073,0
+20250328,143300,13392907,1073,1073,1073,1073,100
+20250328,143200,13285607,1073,1073,1073,1073,0
+20250328,143100,13285607,1073,1073,1073,1073,0
+20250328,143000,13285607,1073,1073,1073,1073,0
+20250328,142900,13285607,1073,1073,1073,1073,0
+20250328,142800,13285607,1073,1073,1073,1073,0
+20250328,142700,13285607,1073,1073,1073,1073,0
+20250328,142600,13285607,1073,1073,1073,1073,0
+20250328,142500,13285607,1073,1073,1073,1073,0
+20250328,142400,13285607,1073,1073,1073,1073,0
+20250328,142300,13285607,1073,1073,1073,1073,0
+20250328,142200,13285607,1073,1073,1073,1073,0
+20250328,142100,13285607,1073,1075,1075,1073,677
+20250328,142000,12558310,1075,1077,1077,1075,185
+20250328,141900,12359419,1080,1080,1080,1080,0
+20250328,141800,12359419,1080,1080,1080,1080,0
+20250328,141700,12359419,1080,1080,1080,1080,0
+20250328,141600,12359419,1080,1080,1080,1080,0
+20250328,141500,12359419,1080,1080,1080,1080,0
+20250328,141400,12359419,1080,1080,1080,1080,0
+20250328,141300,12359419,1080,1080,1080,1080,44
+20250328,141200,12311899,1080,1080,1080,1080,0
+20250328,141100,12311899,1080,1080,1080,1080,0
+20250328,141000,12311899,1080,1080,1080,1080,0
+20250328,140900,12311899,1080,1080,1080,1080,0
+20250328,140800,12311899,1080,1080,1080,1080,0
+20250328,140700,12311899,1080,1080,1080,1080,0
+20250328,140600,12311899,1080,1080,1080,1080,0
+20250328,140500,12311899,1080,1080,1080,1080,0
+20250328,140400,12311899,1080,1080,1080,1080,0
+20250328,140300,12311899,1080,1080,1080,1080,0
+20250328,140200,12311899,1080,1080,1080,1080,0
+20250328,140100,12311899,1080,1080,1080,1080,0
+20250328,140000,12311899,1080,1080,1080,1080,0
+20250328,135900,12311899,1080,1080,1080,1080,0
+20250328,135800,12311899,1080,1080,1080,1080,0
+20250328,135700,12311899,1080,1080,1080,1080,0
+20250328,135600,12311899,1080,1080,1080,1080,0
+20250328,135500,12311899,1080,1080,1080,1080,0
+20250328,135400,12311899,1080,1080,1080,1080,0
+20250328,135300,12311899,1080,1080,1080,1080,0
+20250328,135200,12311899,1080,1080,1080,1080,0
+20250328,135100,12311899,1080,1080,1080,1080,0
+20250328,135000,12311899,1080,1080,1080,1080,0
+20250328,134900,12311899,1080,1080,1080,1080,0
+20250328,134800,12311899,1080,1080,1080,1080,0
+20250328,134700,12311899,1080,1080,1080,1080,0
+20250328,134600,12311899,1080,1080,1080,1080,5
+20250328,134500,12306499,1080,1080,1080,1080,5
+20250328,134400,12301099,1080,1080,1080,1080,1
+20250328,134300,12300019,1080,1080,1080,1080,0
+20250328,134200,12300019,1080,1080,1080,1080,0
+20250328,134100,12300019,1080,1080,1080,1080,0
+20250328,134000,12300019,1080,1080,1080,1080,0
+20250328,133900,12300019,1080,1080,1080,1080,0
+20250328,133800,12300019,1080,1080,1080,1080,0
+20250328,133700,12300019,1080,1080,1080,1080,912
+20250328,133600,11315059,1081,1081,1081,1081,0
+20250328,133500,11315059,1081,1081,1081,1081,0
+20250328,133400,11315059,1081,1081,1081,1081,0
+20250328,133300,11315059,1081,1081,1081,1081,0
+20250328,133200,11315059,1081,1081,1081,1081,0
+20250328,133100,11315059,1081,1081,1081,1081,0
+20250328,133000,11315059,1081,1081,1081,1081,0
+20250328,132900,11315059,1081,1081,1081,1081,0
+20250328,132800,11315059,1081,1081,1081,1081,0
+20250328,132700,11315059,1081,1081,1081,1081,17
+20250328,132600,11296682,1080,1080,1080,1080,0
+20250328,132500,11296682,1080,1080,1080,1080,0
+20250328,132400,11296682,1080,1080,1080,1080,0
+20250328,132300,11296682,1080,1080,1080,1080,0
+20250328,132200,11296682,1080,1080,1080,1080,0
+20250328,132100,11296682,1080,1080,1080,1080,188
+20250328,132000,11093642,1080,1080,1080,1080,0
+20250328,131900,11093642,1080,1080,1080,1080,0
+20250328,131800,11093642,1080,1080,1080,1080,0
+20250328,131700,11093642,1080,1080,1080,1080,0
+20250328,131600,11093642,1080,1080,1080,1080,0
+20250328,131500,11093642,1080,1080,1080,1080,0
+20250328,131400,11093642,1080,1080,1080,1080,0
+20250328,131300,11093642,1080,1080,1080,1080,0
+20250328,131200,11093642,1080,1080,1080,1080,0
+20250328,131100,11093642,1080,1080,1080,1080,0
+20250328,131000,11093642,1080,1080,1080,1080,0
+20250328,130900,11093642,1080,1080,1080,1080,0
+20250328,130800,11093642,1080,1080,1080,1080,0
+20250328,130700,11093642,1080,1080,1080,1080,0
+20250328,130600,11093642,1080,1080,1080,1080,0
+20250328,130500,11093642,1080,1080,1080,1080,0
+20250328,130400,11093642,1080,1080,1080,1080,0
+20250328,130300,11093642,1080,1080,1080,1080,0
+20250328,130200,11093642,1080,1080,1080,1080,0
+20250328,130100,11093642,1080,1080,1080,1080,0
+20250328,130000,11093642,1080,1080,1080,1080,0
+20250328,125900,11093642,1080,1080,1080,1080,0
+20250328,125800,11093642,1080,1080,1080,1080,0
+20250328,125700,11093642,1080,1080,1080,1080,0
+20250328,125600,11093642,1080,1080,1080,1080,1
+20250328,125500,11092562,1080,1080,1080,1080,0
+20250328,125400,11092562,1080,1080,1080,1080,0
+20250328,125300,11092562,1080,1080,1080,1080,0
+20250328,125200,11092562,1080,1080,1080,1080,0
+20250328,125100,11092562,1080,1080,1080,1080,0
+20250328,125000,11092562,1080,1080,1080,1080,0
+20250328,124900,11092562,1080,1080,1080,1080,0
+20250328,124800,11092562,1080,1080,1080,1080,0
+20250328,124700,11092562,1080,1080,1080,1080,0
+20250328,124600,11092562,1080,1080,1080,1080,0
+20250328,124500,11092562,1080,1080,1080,1080,13
+20250328,124400,11078522,1080,1080,1080,1080,0
+20250328,124300,11078522,1080,1080,1080,1080,0
+20250328,124200,11078522,1080,1080,1080,1080,0
+20250328,124100,11078522,1080,1080,1080,1080,0
+20250328,124000,11078522,1080,1080,1080,1080,0
+20250328,123900,11078522,1080,1080,1080,1080,0
+20250328,123800,11078522,1080,1080,1080,1080,0
+20250328,123700,11078522,1080,1080,1080,1080,0
+20250328,123600,11078522,1080,1080,1080,1080,0
+20250328,123500,11078522,1080,1080,1080,1080,0
+20250328,123400,11078522,1080,1080,1080,1080,0
+20250328,123300,11078522,1080,1080,1080,1080,0
+20250328,123200,11078522,1080,1080,1080,1080,0
+20250328,123100,11078522,1080,1080,1080,1080,0
+20250328,123000,11078522,1080,1080,1080,1080,0
+20250328,122900,11078522,1080,1080,1080,1080,0
+20250328,122800,11078522,1080,1080,1080,1080,0
+20250328,122700,11078522,1080,1080,1080,1080,0
+20250328,122600,11078522,1080,1080,1080,1080,0
+20250328,122500,11078522,1080,1080,1080,1080,0
+20250328,122400,11078522,1080,1080,1080,1080,1
+20250328,122300,11077442,1073,1073,1073,1073,0
+20250328,122200,11077442,1073,1073,1073,1073,0
+20250328,122100,11077442,1073,1073,1073,1073,0
+20250328,122000,11077442,1073,1073,1073,1073,0
+20250328,121900,11077442,1073,1073,1073,1073,0
+20250328,121800,11077442,1073,1073,1073,1073,0
+20250328,121700,11077442,1073,1073,1073,1073,0
+20250328,121600,11077442,1073,1073,1073,1073,0
+20250328,121500,11077442,1073,1073,1073,1073,0
+20250328,121400,11077442,1073,1073,1073,1073,0
+20250328,121300,11077442,1073,1073,1073,1073,0
+20250328,121200,11077442,1073,1073,1073,1073,0
+20250328,121100,11077442,1073,1073,1073,1073,0
+20250328,121000,11077442,1073,1073,1073,1073,0
+20250328,120900,11077442,1073,1073,1073,1073,0
+20250328,120800,11077442,1073,1073,1073,1073,0
+20250328,120700,11077442,1073,1073,1073,1073,0
+20250328,120600,11077442,1073,1073,1073,1073,0
+20250328,120500,11077442,1073,1073,1073,1073,0
+20250328,120400,11077442,1073,1073,1073,1073,20
+20250328,120300,11055982,1072,1072,1072,1072,0
+20250328,120200,11055982,1072,1072,1072,1072,0
+20250328,120100,11055982,1072,1072,1072,1072,0
+20250328,120000,11055982,1072,1072,1072,1072,0
+20250328,115900,11055982,1072,1072,1072,1072,0
+20250328,115800,11055982,1072,1072,1072,1072,0
+20250328,115700,11055982,1072,1072,1072,1072,0
+20250328,115600,11055982,1072,1072,1072,1072,0
+20250328,115500,11055982,1072,1072,1072,1072,0
+20250328,115400,11055982,1072,1072,1072,1072,0
+20250328,115300,11055982,1072,1072,1072,1072,0
+20250328,115200,11055982,1072,1072,1072,1072,0
+20250328,115100,11055982,1072,1072,1072,1072,0
+20250328,115000,11055982,1072,1072,1072,1072,0
+20250328,114900,11055982,1072,1072,1072,1072,0
+20250328,114800,11055982,1072,1072,1072,1072,0
+20250328,114700,11055982,1072,1072,1072,1072,0
+20250328,114600,11055982,1072,1072,1072,1072,0
+20250328,114500,11055982,1072,1072,1072,1072,0
+20250328,114400,11055982,1072,1072,1072,1072,0
+20250328,114300,11055982,1072,1072,1072,1072,0
+20250328,114200,11055982,1072,1072,1072,1072,0
+20250328,114100,11055982,1072,1072,1072,1072,0
+20250328,114000,11055982,1072,1074,1074,1072,713
+20250328,113900,10290951,1081,1081,1081,1081,0
+20250328,113800,10290951,1081,1081,1081,1081,0
+20250328,113700,10290951,1081,1081,1081,1081,0
+20250328,113600,10290951,1081,1081,1081,1081,0
+20250328,113500,10290951,1081,1081,1081,1081,26
+20250328,113400,10262845,1083,1083,1083,1083,0
+20250328,113300,10262845,1083,1083,1083,1083,0
+20250328,113200,10262845,1083,1083,1083,1083,0
+20250328,113100,10262845,1083,1083,1083,1083,0
+20250328,113000,10262845,1083,1083,1083,1083,0
+20250328,112900,10262845,1083,1083,1083,1083,0
+20250328,112800,10262845,1083,1083,1083,1083,0
+20250328,112700,10262845,1083,1083,1083,1083,0
+20250328,112600,10262845,1083,1083,1083,1083,0
+20250328,112500,10262845,1083,1083,1083,1083,0
+20250328,112400,10262845,1083,1083,1083,1083,0
+20250328,112300,10262845,1083,1083,1083,1083,0
+20250328,112200,10262845,1083,1083,1083,1083,0
+20250328,112100,10262845,1083,1083,1083,1083,0
+20250328,112000,10262845,1083,1083,1083,1083,0
+20250328,111900,10262845,1083,1083,1083,1083,0
+20250328,111800,10262845,1083,1083,1083,1083,0
+20250328,111700,10262845,1083,1083,1083,1083,0
+20250328,111600,10262845,1083,1083,1083,1083,0
+20250328,111500,10262845,1083,1083,1083,1083,0
+20250328,111400,10262845,1083,1083,1083,1083,0
+20250328,111300,10262845,1083,1083,1083,1083,0
+20250328,111200,10262845,1083,1083,1083,1083,0
+20250328,111100,10262845,1083,1083,1083,1083,0
+20250328,111000,10262845,1083,1083,1083,1083,0
+20250328,110900,10262845,1083,1083,1083,1083,0
+20250328,110800,10262845,1083,1083,1083,1083,0
+20250328,110700,10262845,1083,1083,1083,1083,0
+20250328,110600,10262845,1083,1083,1083,1083,0
+20250328,110500,10262845,1083,1083,1083,1083,0
+20250328,110400,10262845,1083,1083,1083,1083,0
+20250328,110300,10262845,1083,1083,1083,1083,0
+20250328,110200,10262845,1083,1083,1083,1083,0
+20250328,110100,10262845,1083,1083,1083,1083,0
+20250328,110000,10262845,1083,1083,1083,1083,0
+20250328,105900,10262845,1083,1083,1083,1083,0
+20250328,105800,10262845,1083,1083,1083,1083,0
+20250328,105700,10262845,1083,1083,1083,1083,0
+20250328,105600,10262845,1083,1083,1083,1083,0
+20250328,105500,10262845,1083,1083,1083,1083,0
+20250328,105400,10262845,1083,1083,1083,1083,0
+20250328,105300,10262845,1083,1083,1083,1083,0
+20250328,105200,10262845,1083,1083,1083,1083,0
+20250328,105100,10262845,1083,1083,1083,1083,0
+20250328,105000,10262845,1083,1083,1083,1083,0
+20250328,104900,10262845,1083,1083,1083,1083,0
+20250328,104800,10262845,1083,1083,1083,1083,0
+20250328,104700,10262845,1083,1083,1083,1083,0
+20250328,104600,10262845,1083,1083,1083,1083,0
+20250328,104500,10262845,1083,1083,1083,1083,0
+20250328,104400,10262845,1083,1083,1083,1083,0
+20250328,104300,10262845,1083,1083,1083,1083,0
+20250328,104200,10262845,1083,1083,1083,1083,0
+20250328,104100,10262845,1083,1083,1083,1083,0
+20250328,104000,10262845,1083,1083,1083,1083,0
+20250328,103900,10262845,1083,1083,1083,1083,0
+20250328,103800,10262845,1083,1083,1083,1083,5
+20250328,103700,10257430,1083,1081,1083,1081,40
+20250328,103600,10214172,1080,1075,1080,1072,176
+20250328,103500,10024847,1075,1075,1075,1075,0
+20250328,103400,10024847,1075,1075,1075,1075,0
+20250328,103300,10024847,1075,1075,1075,1075,0
+20250328,103200,10024847,1075,1075,1075,1075,0
+20250328,103100,10024847,1075,1075,1075,1075,0
+20250328,103000,10024847,1075,1075,1075,1075,0
+20250328,102900,10024847,1075,1075,1075,1075,0
+20250328,102800,10024847,1075,1075,1075,1075,1
+20250328,102700,10023772,1075,1075,1075,1075,0
+20250328,102600,10023772,1075,1075,1075,1075,0
+20250328,102500,10023772,1075,1075,1075,1075,0
+20250328,102400,10023772,1075,1075,1075,1075,0
+20250328,102300,10023772,1075,1075,1075,1075,0
+20250328,102200,10023772,1075,1075,1075,1075,0
+20250328,102100,10023772,1075,1075,1075,1075,0
+20250328,102000,10023772,1075,1075,1075,1075,0
+20250328,101900,10023772,1075,1075,1075,1075,1
+20250328,101800,10022697,1075,1075,1075,1075,0
+20250328,101700,10022697,1075,1075,1075,1075,0
+20250328,101600,10022697,1075,1075,1075,1075,0
+20250328,101500,10022697,1075,1075,1075,1075,0
+20250328,101400,10022697,1075,1075,1075,1075,0
+20250328,101300,10022697,1075,1075,1075,1075,0
+20250328,101200,10022697,1075,1075,1075,1075,1
+20250328,101100,10021622,1075,1075,1075,1075,0
+20250328,101000,10021622,1075,1075,1075,1075,0
+20250328,100900,10021622,1075,1075,1075,1075,0
+20250328,100800,10021622,1075,1075,1075,1075,0
+20250328,100700,10021622,1075,1075,1075,1075,1
+20250328,100600,10020547,1075,1075,1075,1075,0
+20250328,100500,10020547,1075,1075,1075,1075,0
+20250328,100400,10020547,1075,1075,1075,1075,0
+20250328,100300,10020547,1075,1075,1075,1075,0
+20250328,100200,10020547,1075,1075,1075,1075,10
+20250328,100100,10009797,1075,1075,1075,1075,1
+20250328,100000,10008722,1075,1075,1075,1075,0
+20250328,095900,10008722,1075,1075,1075,1075,0
+20250328,095800,10008722,1075,1075,1075,1075,0
+20250328,095700,10008722,1075,1075,1075,1075,0
+20250328,095600,10008722,1075,1075,1075,1075,14
+20250328,095500,9993672,1075,1075,1075,1075,7
+20250328,095400,9986147,1075,1075,1075,1075,1
+20250328,095300,9985072,1075,1075,1075,1075,0
+20250328,095200,9985072,1075,1075,1075,1075,0
+20250328,095100,9985072,1075,1075,1075,1075,0
+20250328,095000,9985072,1075,1075,1075,1075,0
+20250328,094900,9985072,1075,1075,1075,1075,0
+20250328,094800,9985072,1075,1075,1075,1075,0
+20250328,094700,9985072,1075,1075,1075,1075,0
+20250328,094600,9985072,1075,1075,1075,1075,1
+20250328,094500,9983997,1075,1075,1075,1075,3
+20250328,094400,9980772,1075,1075,1075,1075,0
+20250328,094300,9980772,1075,1070,1075,1070,222
+20250328,094200,9743227,1070,1070,1070,1070,221
+20250328,094100,9506757,1071,1071,1071,1071,3221
+20250328,094000,6057066,1071,1072,1072,1071,2221
+20250328,093900,3678207,1071,1071,1071,1071,1
+20250328,093800,3677136,1071,1071,1071,1071,1
+20250328,093700,3676065,1071,1071,1071,1071,0
+20250328,093600,3676065,1071,1071,1071,1071,5
+20250328,093500,3670710,1071,1071,1071,1071,0
+20250328,093400,3670710,1071,1071,1071,1071,0
+20250328,093300,3670710,1071,1071,1071,1071,0
+20250328,093200,3670710,1071,1071,1071,1071,22
+20250328,093100,3647148,1071,1071,1071,1071,0
+20250328,093000,3647148,1071,1071,1071,1071,0
+20250328,092900,3647148,1071,1071,1071,1071,73
+20250328,092800,3568965,1080,1080,1080,1080,1
+20250328,092700,3567885,1081,1081,1081,1081,1
+20250328,092600,3566804,1071,1071,1071,1071,221
+20250328,092500,3330113,1072,1072,1072,1072,0
+20250328,092400,3330113,1072,1072,1072,1072,0
+20250328,092300,3330113,1072,1072,1072,1072,1
+20250328,092200,3329041,1071,1071,1071,1071,0
+20250328,092100,3329041,1071,1071,1071,1071,0
+20250328,092000,3329041,1071,1071,1071,1071,0
+20250328,091900,3329041,1071,1071,1071,1071,0
+20250328,091800,3329041,1071,1071,1071,1071,0
+20250328,091700,3329041,1071,1071,1071,1071,0
+20250328,091600,3329041,1071,1071,1071,1071,69
+20250328,091500,3255142,1070,1070,1070,1070,0
+20250328,091400,3255142,1070,1070,1070,1070,0
+20250328,091300,3255142,1070,1070,1070,1070,221
+20250328,091200,3018672,1070,1070,1070,1070,167
+20250328,091100,2839982,1070,1070,1070,1070,221
+20250328,091000,2603512,1070,1074,1074,1070,2221
+20250328,090900,224587,1074,1074,1074,1074,1
+20250328,090800,223513,1074,1074,1074,1074,3
+20250328,090700,220291,1074,1074,1074,1074,0
+20250328,090600,220291,1074,1083,1083,1074,2
+20250328,090500,218134,1073,1073,1073,1073,0
+20250328,090400,218134,1073,1073,1073,1073,1
+20250328,090300,217061,1075,1083,1083,1075,10
+20250328,090200,206266,1085,1085,1085,1085,0
+20250328,090100,206266,1085,1085,1085,1085,0
+20250328,090000,206266,1085,1087,1087,1085,190

031510/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
+20250328,160415,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-18,5,-1.64,17198220,16014,55.38,1087,1087,1070,1427,769,1098,1073.95,0.66,0,-2394,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,302,-0.78,0.43,12,0.06,-1378.00,2488.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,150417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,-26,5,-2.37,13929111,12987,44.91,1087,1087,1070,1427,769,1098,1072.54,0.66,0,-2370,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,300,-0.78,0.43,12,0.05,-1378.00,2488.00,1750,20240328,-38.74,1054,20250224,1.71,1333,-19.58,20250306,1054,1.71,20250224,1750,-38.74,20240328,1054,1.71,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,140418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-18,5,-1.64,12311899,11481,39.70,1087,1087,1070,1427,769,1098,1072.37,0.66,0,-2370,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,302,-0.78,0.43,12,0.04,-1378.00,2488.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,130417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-18,5,-1.64,11093642,10353,35.80,1087,1087,1070,1427,769,1098,1071.54,0.66,0,-2172,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,302,-0.78,0.43,12,0.04,-1378.00,2488.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,120416,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,-26,5,-2.37,11055982,10318,35.68,1087,1087,1070,1427,769,1098,1071.52,0.66,0,-2152,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,300,-0.78,0.43,12,0.04,-1378.00,2488.00,1750,20240328,-38.74,1054,20250224,1.71,1333,-19.58,20250306,1054,1.71,20250224,1750,-38.74,20240328,1054,1.71,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,110415,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,-15,5,-1.37,10262845,9579,33.13,1087,1087,1070,1427,769,1098,1071.39,0.66,0,-2296,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,303,-0.79,0.44,12,0.03,-1378.00,2488.00,1750,20240328,-38.11,1054,20250224,2.75,1333,-18.75,20250306,1054,2.75,20250224,1750,-38.11,20240328,1054,2.75,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,100417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,-23,5,-2.09,10020547,9354,32.35,1087,1087,1070,1427,769,1098,1071.26,0.66,0,-2122,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,301,-0.78,0.43,12,0.03,-1378.00,2488.00,1750,20240328,-38.57,1054,20250224,1.99,1333,-19.35,20250306,1054,1.99,20250224,1750,-38.57,20240328,1054,1.99,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250328,090421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,-23,5,-2.09,217061,200,0.69,1087,1087,1075,1427,769,1098,1085.31,0.66,0,-142,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,301,-0.78,0.43,12,0.00,-1378.00,2488.00,1750,20240328,-38.57,1054,20250224,1.99,1333,-19.35,20250306,1054,1.99,20250224,1750,-38.57,20240328,1054,1.99,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N
+20250327,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-5,5,-0.45,31303095,28916,97.40,1102,1102,1070,1433,773,1103,1082.55,0.66,0,319,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,307,3.55,0.30,12,0.10,309.00,3678.00,1750,20240328,-37.26,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,150417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-26,5,-2.36,23119409,21390,72.05,1102,1102,1070,1433,773,1103,1080.85,0.66,0,2568,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,302,3.49,0.29,12,0.08,309.00,3678.00,1750,20240328,-38.46,1054,20250224,2.18,1333,-19.20,20250306,1054,2.18,20250224,1750,-38.46,20240328,1054,2.18,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,140414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1071,-32,5,-2.90,18995318,17542,59.09,1102,1102,1071,1433,773,1103,1082.85,0.66,0,-4,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,300,3.47,0.29,12,0.06,309.00,3678.00,1750,20240328,-38.80,1054,20250224,1.61,1333,-19.65,20250306,1054,1.61,20250224,1750,-38.80,20240328,1054,1.61,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,130413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-23,5,-2.09,11916354,10965,36.93,1102,1102,1080,1433,773,1103,1086.76,0.66,0,-350,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,302,3.50,0.29,12,0.04,309.00,3678.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,120417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-10,5,-0.91,9667606,8886,29.93,1102,1102,1083,1433,773,1103,1087.96,0.66,0,-351,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,306,3.54,0.30,12,0.03,309.00,3678.00,1750,20240328,-37.54,1054,20250224,3.70,1333,-18.00,20250306,1054,3.70,20250224,1750,-37.54,20240328,1054,3.70,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,110418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,-20,5,-1.81,7190353,6599,22.23,1102,1102,1083,1433,773,1103,1089.61,0.66,0,-344,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,303,3.50,0.29,12,0.02,309.00,3678.00,1750,20240328,-38.11,1054,20250224,2.75,1333,-18.75,20250306,1054,2.75,20250224,1750,-38.11,20240328,1054,2.75,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,100415,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1096,-7,5,-0.63,5811157,5330,17.95,1102,1102,1087,1433,773,1103,1090.27,0.66,0,-227,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,307,3.55,0.30,12,0.02,309.00,3678.00,1750,20240328,-37.37,1054,20250224,3.98,1333,-17.78,20250306,1054,3.98,20250224,1750,-37.37,20240328,1054,3.98,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250327,090416,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-1,5,-0.09,580754,527,1.78,1102,1102,1102,1433,773,1103,1102.00,0.66,0,0,1137,1119,1101,1083,1065,1111,1075,140,330,500,790,1,1,28000000,309,3.57,0.30,12,0.00,309.00,3678.00,1750,20240328,-37.03,1054,20250224,4.55,1333,-17.33,20250306,1054,4.55,20250224,1750,-37.03,20240328,1054,4.55,20250224,0.03,N,031510,500,140 억,,183821,N,N,0,N,00,N
+20250326,160412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1103,-2,5,-0.18,32563998,29684,103.75,1105,1119,1083,1436,774,1105,1097.02,0.66,0,-504,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,309,3.57,0.30,12,0.11,309.00,3678.00,1750,20240328,-36.97,1054,20250224,4.65,1333,-17.25,20250306,1054,4.65,20250224,1750,-36.97,20240328,1054,4.65,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,-22,5,-1.99,27150032,24741,86.48,1105,1119,1083,1436,774,1105,1097.37,0.66,0,61,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,303,3.50,0.29,12,0.09,309.00,3678.00,1750,20240328,-38.11,1054,20250224,2.75,1333,-18.75,20250306,1054,2.75,20250224,1750,-38.11,20240328,1054,2.75,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,140413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-21,5,-1.90,24919212,22684,79.29,1105,1119,1084,1436,774,1105,1098.54,0.66,0,274,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,304,3.51,0.29,12,0.08,309.00,3678.00,1750,20240328,-38.06,1054,20250224,2.85,1333,-18.68,20250306,1054,2.85,20250224,1750,-38.06,20240328,1054,2.85,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,130414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,-21,5,-1.90,23572748,21442,74.95,1105,1119,1084,1436,774,1105,1099.37,0.66,0,508,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,304,3.51,0.29,12,0.08,309.00,3678.00,1750,20240328,-38.06,1054,20250224,2.85,1333,-18.68,20250306,1054,2.85,20250224,1750,-38.06,20240328,1054,2.85,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,120414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,-8,5,-0.72,16392972,14852,51.91,1105,1119,1087,1436,774,1105,1103.76,0.66,0,394,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,307,3.55,0.30,12,0.05,309.00,3678.00,1750,20240328,-37.31,1054,20250224,4.08,1333,-17.70,20250306,1054,4.08,20250224,1750,-37.31,20240328,1054,4.08,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,110413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,-11,5,-1.00,1764011,1612,5.63,1105,1105,1089,1436,774,1105,1094.30,0.66,0,-165,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,306,3.54,0.30,12,0.01,309.00,3678.00,1750,20240328,-37.49,1054,20250224,3.80,1333,-17.93,20250306,1054,3.80,20250224,1750,-37.49,20240328,1054,3.80,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,100414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,-13,5,-1.18,830650,758,2.65,1105,1105,1089,1436,774,1105,1095.84,0.66,0,-98,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,306,3.53,0.30,12,0.00,309.00,3678.00,1750,20240328,-37.60,1054,20250224,3.61,1333,-18.08,20250306,1054,3.61,20250224,1750,-37.60,20240328,1054,3.61,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250326,090414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,-6,5,-0.54,48610,44,0.15,1105,1105,1099,1436,774,1105,1104.77,0.66,0,-2,1145,1125,1100,1080,1055,1135,1090,140,331,500,790,1,1,28000000,308,3.56,0.30,12,0.00,309.00,3678.00,1750,20240328,-37.20,1054,20250224,4.27,1333,-17.55,20250306,1054,4.27,20250224,1750,-37.20,20240328,1054,4.27,20250224,0.03,N,031510,500,140 억,,184266,N,N,0,N,00,N
+20250325,160412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1105,2,2,0.18,31039825,28601,113.22,1103,1120,1075,1433,773,1103,1085.27,0.67,0,-2539,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,309,3.58,0.30,12,0.10,309.00,3678.00,1750,20240328,-36.86,1054,20250224,4.84,1333,-17.10,20250306,1054,4.84,20250224,1750,-36.86,20240328,1054,4.84,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,150412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-26,5,-2.36,22585591,20901,82.74,1103,1113,1075,1433,773,1103,1080.60,0.67,0,-1421,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,302,3.49,0.29,12,0.07,309.00,3678.00,1750,20240328,-38.46,1054,20250224,2.18,1333,-19.20,20250306,1054,2.18,20250224,1750,-38.46,20240328,1054,2.18,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,140410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,-27,5,-2.45,19939613,18440,73.00,1103,1113,1075,1433,773,1103,1081.32,0.67,0,-1235,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,301,3.48,0.29,12,0.07,309.00,3678.00,1750,20240328,-38.51,1054,20250224,2.09,1333,-19.28,20250306,1054,2.09,20250224,1750,-38.51,20240328,1054,2.09,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,130412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-23,5,-2.09,15120802,13969,55.30,1103,1113,1079,1433,773,1103,1082.45,0.67,0,-882,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,302,3.50,0.29,12,0.05,309.00,3678.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,120411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-23,5,-2.09,12475669,11520,45.60,1103,1113,1080,1433,773,1103,1082.96,0.67,0,-846,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,302,3.50,0.29,12,0.04,309.00,3678.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,110411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1082,-21,5,-1.90,7911408,7296,28.88,1103,1113,1080,1433,773,1103,1084.35,0.67,0,-745,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,303,3.50,0.29,12,0.03,309.00,3678.00,1750,20240328,-38.17,1054,20250224,2.66,1333,-18.83,20250306,1054,2.66,20250224,1750,-38.17,20240328,1054,2.66,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,100418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-17,5,-1.54,7529659,6943,27.49,1103,1113,1080,1433,773,1103,1084.50,0.67,0,-500,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,304,3.51,0.30,12,0.02,309.00,3678.00,1750,20240328,-37.94,1054,20250224,3.04,1333,-18.53,20250306,1054,3.04,20250224,1750,-37.94,20240328,1054,3.04,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250325,090413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1103,0,3,0.00,125742,114,0.45,1103,1103,1103,1433,773,1103,1103.00,0.67,0,-113,1132,1117,1104,1089,1076,1111,1083,140,330,500,790,1,1,28000000,309,3.57,0.30,12,0.00,309.00,3678.00,1750,20240328,-36.97,1054,20250224,4.65,1333,-17.25,20250306,1054,4.65,20250224,1750,-36.97,20240328,1054,4.65,20250224,0.03,N,031510,500,140 억,,187402,N,N,0,N,00,N
+20250324,160410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1103,-16,5,-1.43,27760676,25248,117.70,1119,1119,1091,1454,784,1119,1099.52,0.60,0,-2139,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,309,3.57,0.30,12,0.09,309.00,3678.00,1750,20240328,-36.97,1054,20250224,4.65,1333,-17.25,20250306,1054,4.65,20250224,1750,-36.97,20240328,1054,4.65,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,150413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-21,5,-1.88,16826783,15295,71.30,1119,1119,1097,1454,784,1119,1100.15,0.60,0,-1168,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,307,3.55,0.30,12,0.05,309.00,3678.00,1750,20240328,-37.26,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,140413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-21,5,-1.88,15598074,14176,66.09,1119,1119,1097,1454,784,1119,1100.32,0.60,0,-1136,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,307,3.55,0.30,12,0.05,309.00,3678.00,1750,20240328,-37.26,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,130413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-17,5,-1.52,15485918,14074,65.61,1119,1119,1097,1454,784,1119,1100.32,0.60,0,-1091,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,309,3.57,0.30,12,0.05,309.00,3678.00,1750,20240328,-37.03,1054,20250224,4.55,1333,-17.33,20250306,1054,4.55,20250224,1750,-37.03,20240328,1054,4.55,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,120412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-21,5,-1.88,11011723,10004,46.64,1119,1119,1097,1454,784,1119,1100.73,0.60,0,-1091,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,307,3.55,0.30,12,0.04,309.00,3678.00,1750,20240328,-37.26,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,110412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,-20,5,-1.79,6286912,5702,26.58,1119,1119,1098,1454,784,1119,1102.58,0.60,0,-1103,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,308,3.56,0.30,12,0.02,309.00,3678.00,1750,20240328,-37.20,1054,20250224,4.27,1333,-17.55,20250306,1054,4.27,20250224,1750,-37.20,20240328,1054,4.27,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,100411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-21,5,-1.88,5821115,5278,24.60,1119,1119,1098,1454,784,1119,1102.90,0.60,0,-834,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,307,3.55,0.30,12,0.02,309.00,3678.00,1750,20240328,-37.26,1054,20250224,4.17,1333,-17.63,20250306,1054,4.17,20250224,1750,-37.26,20240328,1054,4.17,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
+20250324,090413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,-10,5,-0.89,1005900,900,4.20,1119,1119,1109,1454,784,1119,1117.67,0.60,0,-15,1142,1130,1107,1095,1072,1136,1101,140,335,500,800,1,1,28000000,311,3.59,0.30,12,0.00,309.00,3678.00,1750,20240328,-36.63,1054,20250224,5.22,1333,-16.80,20250306,1054,5.22,20250224,1750,-36.63,20240328,1054,5.22,20250224,0.03,N,031510,500,140 억,,168528,N,N,0,N,00,N
 20250321,160428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1119,15,2,1.36,23460781,21451,37.64,1090,1119,1084,1435,773,1104,1093.69,0.60,0,-3342,1128,1116,1093,1081,1058,1122,1087,140,331,500,790,1,1,28000000,313,3.62,0.30,12,0.08,309.00,3678.00,1750,20240328,-36.06,1054,20250224,6.17,1333,-16.05,20250306,1054,6.17,20250224,1750,-36.06,20240328,1054,6.17,20250224,0.03,N,031510,500,140 억,,167197,N,N,0,N,00,N
 20250321,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,-12,5,-1.09,18344829,16819,29.51,1090,1105,1084,1435,773,1104,1090.72,0.60,0,-3238,1128,1116,1093,1081,1058,1122,1087,140,331,500,790,1,1,28000000,306,3.53,0.30,12,0.06,309.00,3678.00,1750,20240328,-37.60,1054,20250224,3.61,1333,-18.08,20250306,1054,3.61,20250224,1750,-37.60,20240328,1054,3.61,20250224,0.03,N,031510,500,140 억,,167197,N,N,0,N,00,N
 20250321,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,-14,5,-1.27,15234866,13977,24.52,1090,1105,1084,1435,773,1104,1090.00,0.60,0,-3157,1128,1116,1093,1081,1058,1122,1087,140,331,500,790,1,1,28000000,305,3.53,0.30,12,0.05,309.00,3678.00,1750,20240328,-37.71,1054,20250224,3.42,1333,-18.23,20250306,1054,3.42,20250224,1750,-37.71,20240328,1054,3.42,20250224,0.03,N,031510,500,140 억,,167197,N,N,0,N,00,N

031510/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,99057,28000000,109259871,30884000000,0.35
+20250325,99057,28000000,109457985,30940000000,0.35
+20250324,99057,28000000,109259871,30884000000,0.35
+20250321,99057,28000000,110844783,31332000000,0.35
+20250320,99057,28000000,109358928,30912000000,0.35
 20250319,99057,28000000,108962700,30800000000,0.35
 20250318,99057,28000000,110844783,31332000000,0.35
 20250317,99057,28000000,111439125,31500000000,0.35

031510/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1119,1099,1146,1070,140657,154051742,00,0.00,N,2,30,
 20250310,1089,1136,1170,1079,229464,256281138,00,0.00,N,5,-47,
 20250304,1136,1129,1333,1088,1150280,1381276905,00,0.00,N,2,3,
 20250224,1133,1101,1233,1054,357173,405062633,00,0.00,N,2,31,