Add accumulated files

037950/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1004,998,1007,995,178534,178826876,00,0.00,N,2,6,
+20250326,998,992,1004,988,332708,331017898,00,0.00,N,2,6,
+20250325,992,1001,1009,986,409911,407576713,00,0.00,N,5,-10,
+20250324,1002,1005,1019,997,358974,361367551,00,0.00,N,5,-7,
 20250321,1009,1027,1027,1006,290803,294236089,00,0.00,N,5,-18,
 20250320,1027,1040,1049,1022,292038,300852929,00,0.00,N,5,-11,
 20250319,1038,1039,1062,1034,485238,505496324,00,0.00,N,2,1,

037950/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
+20250328,1074,70,2,286895,-283533,0,322,-318,0,20186224,3749758,0,21988,4068,0,19899329,4033291,0,21667,4385,0
+20250327,1004,6,2,-10441,10441,0,-10,10,0,131245,47289,0,131,47,0,141686,36848,0,142,37,0
+20250326,998,6,2,-46377,46377,0,-46,46,0,232823,99885,0,231,100,0,279200,53508,0,278,53,0
+20250325,992,-10,5,105163,-105163,0,105,-105,0,398993,10918,0,397,11,0,293830,116081,0,292,116,0
+20250324,1002,-7,5,-58068,58068,0,-59,59,0,237289,121685,0,238,123,0,295357,63617,0,298,64,0
 20250321,1009,-18,5,32979,-32979,0,33,-33,0,266583,24220,0,270,25,0,233604,57199,0,236,58,0
 20250320,1027,-11,5,47199,-47199,0,49,-49,0,258326,33712,0,266,35,0,211127,80911,0,217,83,0
 20250319,1038,1,2,19913,-19913,0,20,-20,0,392921,92317,0,409,96,0,373008,112230,0,389,117,0

037950/min/candle-20250324.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192300,354830345,1002,1002,1002,1002,3326
+20250324,192200,354830345,1002,1002,1002,1002,0
+20250324,192100,354830345,1002,1002,1002,1002,0
+20250324,192000,354830345,1002,1002,1002,1002,0
+20250324,191900,354830345,1002,1002,1002,1002,0
+20250324,191800,354830345,1002,1002,1002,1002,0
+20250324,191700,354830345,1002,1002,1002,1002,0
+20250324,191600,354830345,1002,1002,1002,1002,0
+20250324,191500,354830345,1002,1002,1002,1002,0
+20250324,191400,354830345,1002,1002,1002,1002,0
+20250324,191300,354830345,1002,1002,1002,1002,0
+20250324,191200,354830345,1002,1002,1002,1002,0
+20250324,191100,354830345,1002,1002,1002,1002,0
+20250324,191000,354830345,1002,1002,1002,1002,0
+20250324,190900,354830345,1002,1002,1002,1002,0
+20250324,190800,354830345,1002,1002,1002,1002,0
+20250324,190700,354830345,1002,1002,1002,1002,0
+20250324,190600,354830345,1002,1002,1002,1002,0
+20250324,190500,354830345,1002,1002,1002,1002,0
+20250324,190400,354830345,1002,1002,1002,1002,0
+20250324,190300,354830345,1002,1002,1002,1002,0
+20250324,190200,354830345,1002,1002,1002,1002,0
+20250324,190100,354830345,1002,1002,1002,1002,0
+20250324,190000,354830345,1002,1002,1002,1002,0
+20250324,185900,354830345,1002,1002,1002,1002,0
+20250324,185800,354830345,1002,1002,1002,1002,0
+20250324,185700,354830345,1002,1002,1002,1002,0
+20250324,185600,354830345,1002,1002,1002,1002,0
+20250324,185500,354830345,1002,1002,1002,1002,0
+20250324,185400,354830345,1002,1002,1002,1002,0
+20250324,185300,354830345,1002,1002,1002,1002,3326
+20250324,185200,354830345,1002,1002,1002,1002,0
+20250324,185100,354830345,1002,1002,1002,1002,0
+20250324,185000,354830345,1002,1002,1002,1002,0
+20250324,184900,354830345,1002,1002,1002,1002,0
+20250324,184800,354830345,1002,1002,1002,1002,0
+20250324,184700,354830345,1002,1002,1002,1002,0
+20250324,184600,354830345,1002,1002,1002,1002,0
+20250324,184500,354830345,1002,1002,1002,1002,0
+20250324,184400,354830345,1002,1002,1002,1002,0
+20250324,184300,354830345,1002,1002,1002,1002,0
+20250324,184200,354830345,1002,1002,1002,1002,0
+20250324,184100,354830345,1002,1002,1002,1002,0
+20250324,184000,354830345,1002,1002,1002,1002,0
+20250324,183900,354830345,1002,1002,1002,1002,0
+20250324,183800,354830345,1002,1002,1002,1002,0
+20250324,183700,354830345,1002,1002,1002,1002,0
+20250324,183600,354830345,1002,1002,1002,1002,0
+20250324,183500,354830345,1002,1002,1002,1002,0
+20250324,183400,354830345,1002,1002,1002,1002,0
+20250324,183300,354830345,1002,1002,1002,1002,0
+20250324,183200,354830345,1002,1002,1002,1002,0
+20250324,183100,354830345,1002,1002,1002,1002,0
+20250324,183000,354830345,1002,1002,1002,1002,0
+20250324,182900,354830345,1002,1002,1002,1002,0
+20250324,182800,354830345,1002,1002,1002,1002,0
+20250324,182700,354830345,1002,1002,1002,1002,0
+20250324,182600,354830345,1002,1002,1002,1002,0
+20250324,182500,354830345,1002,1002,1002,1002,0
+20250324,182400,354830345,1002,1002,1002,1002,0
+20250324,182300,354830345,1002,1002,1002,1002,3326
+20250324,182200,354830345,1002,1002,1002,1002,0
+20250324,182100,354830345,1002,1002,1002,1002,0
+20250324,182000,354830345,1002,1002,1002,1002,0
+20250324,181900,354830345,1002,1002,1002,1002,0
+20250324,181800,354830345,1002,1002,1002,1002,0
+20250324,181700,354830345,1002,1002,1002,1002,0
+20250324,181600,354830345,1002,1002,1002,1002,0
+20250324,181500,354830345,1002,1002,1002,1002,0
+20250324,181400,354830345,1002,1002,1002,1002,0
+20250324,181300,354830345,1002,1002,1002,1002,0
+20250324,181200,354830345,1002,1002,1002,1002,0
+20250324,181100,354830345,1002,1002,1002,1002,0
+20250324,181000,354830345,1002,1002,1002,1002,0
+20250324,180900,354830345,1002,1002,1002,1002,0
+20250324,180800,354830345,1002,1002,1002,1002,0
+20250324,180700,354830345,1002,1002,1002,1002,0
+20250324,180600,354830345,1002,1002,1002,1002,0
+20250324,180500,354830345,1002,1002,1002,1002,0
+20250324,180400,354830345,1002,1002,1002,1002,0
+20250324,180300,354830345,1002,1002,1002,1002,0
+20250324,180200,354830345,1002,1002,1002,1002,0
+20250324,180100,354830345,1002,1002,1002,1002,0
+20250324,180000,354830345,1002,1002,1002,1002,0
+20250324,175900,354830345,1002,1002,1002,1002,0
+20250324,175800,354830345,1002,1002,1002,1002,0
+20250324,175700,354830345,1002,1002,1002,1002,0
+20250324,175600,354830345,1002,1002,1002,1002,0
+20250324,175500,354830345,1002,1002,1002,1002,0
+20250324,175400,354830345,1002,1002,1002,1002,0
+20250324,175300,354830345,1002,1002,1002,1002,3326
+20250324,175200,354830345,1002,1002,1002,1002,0
+20250324,175100,354830345,1002,1002,1002,1002,0
+20250324,175000,354830345,1002,1002,1002,1002,0
+20250324,174900,354830345,1002,1002,1002,1002,0
+20250324,174800,354830345,1002,1002,1002,1002,0
+20250324,174700,354830345,1002,1002,1002,1002,0
+20250324,174600,354830345,1002,1002,1002,1002,0
+20250324,174500,354830345,1002,1002,1002,1002,0
+20250324,174400,354830345,1002,1002,1002,1002,0
+20250324,174300,354830345,1002,1002,1002,1002,0
+20250324,174200,354830345,1002,1002,1002,1002,0
+20250324,174100,354830345,1002,1002,1002,1002,0
+20250324,174000,354830345,1002,1002,1002,1002,0
+20250324,173900,354830345,1002,1002,1002,1002,0
+20250324,173800,354830345,1002,1002,1002,1002,0
+20250324,173700,354830345,1002,1002,1002,1002,0
+20250324,173600,354830345,1002,1002,1002,1002,0
+20250324,173500,354830345,1002,1002,1002,1002,0
+20250324,173400,354830345,1002,1002,1002,1002,0
+20250324,173300,354830345,1002,1002,1002,1002,0
+20250324,173200,354830345,1002,1002,1002,1002,0
+20250324,173100,354830345,1002,1002,1002,1002,0
+20250324,173000,354830345,1002,1002,1002,1002,0
+20250324,172900,354830345,1002,1002,1002,1002,0
+20250324,172800,354830345,1002,1002,1002,1002,0
+20250324,172700,354830345,1002,1002,1002,1002,0
+20250324,172600,354830345,1002,1002,1002,1002,0
+20250324,172500,354830345,1002,1002,1002,1002,0
+20250324,172400,354830345,1002,1002,1002,1002,0
+20250324,172300,354830345,1002,1002,1002,1002,3326
+20250324,172200,354830345,1002,1002,1002,1002,0
+20250324,172100,354830345,1002,1002,1002,1002,0
+20250324,172000,354830345,1002,1002,1002,1002,0
+20250324,171900,354830345,1002,1002,1002,1002,0
+20250324,171800,354830345,1002,1002,1002,1002,0
+20250324,171700,354830345,1002,1002,1002,1002,0
+20250324,171600,354830345,1002,1002,1002,1002,0
+20250324,171500,354830345,1002,1002,1002,1002,0
+20250324,171400,354830345,1002,1002,1002,1002,0
+20250324,171300,354830345,1002,1002,1002,1002,0
+20250324,171200,354830345,1002,1002,1002,1002,0
+20250324,171100,354830345,1002,1002,1002,1002,0
+20250324,171000,354830345,1002,1002,1002,1002,0
+20250324,170900,354830345,1002,1002,1002,1002,0
+20250324,170800,354830345,1002,1002,1002,1002,0
+20250324,170700,354830345,1002,1002,1002,1002,0
+20250324,170600,354830345,1002,1002,1002,1002,0
+20250324,170500,354830345,1002,1002,1002,1002,0
+20250324,170400,354830345,1002,1002,1002,1002,0
+20250324,170300,354830345,1002,1002,1002,1002,0
+20250324,170200,354830345,1002,1002,1002,1002,0
+20250324,170100,354830345,1002,1002,1002,1002,0
+20250324,170000,354830345,1002,1002,1002,1002,0
+20250324,165900,354830345,1002,1002,1002,1002,0
+20250324,165800,354830345,1002,1002,1002,1002,0
+20250324,165700,354830345,1002,1002,1002,1002,0
+20250324,165600,354830345,1002,1002,1002,1002,0
+20250324,165500,354830345,1002,1002,1002,1002,0
+20250324,165400,354830345,1002,1002,1002,1002,0
+20250324,165300,354830345,1002,1002,1002,1002,3326
+20250324,165200,354830345,1002,1002,1002,1002,0
+20250324,165100,354830345,1002,1002,1002,1002,0
+20250324,165000,354830345,1002,1002,1002,1002,0
+20250324,164900,354830345,1002,1002,1002,1002,0
+20250324,164800,354830345,1002,1002,1002,1002,0
+20250324,164700,354830345,1002,1002,1002,1002,0
+20250324,164600,354830345,1002,1002,1002,1002,0
+20250324,164500,354830345,1002,1002,1002,1002,0
+20250324,164400,354830345,1002,1002,1002,1002,0
+20250324,164300,354830345,1002,1002,1002,1002,0
+20250324,164200,354830345,1002,1002,1002,1002,0
+20250324,164100,354830345,1002,1002,1002,1002,0
+20250324,164000,354830345,1002,1002,1002,1002,0
+20250324,163900,354830345,1002,1002,1002,1002,0
+20250324,163800,354830345,1002,1002,1002,1002,0
+20250324,163700,354830345,1002,1002,1002,1002,0
+20250324,163600,354830345,1002,1002,1002,1002,0
+20250324,163500,354830345,1002,1002,1002,1002,0
+20250324,163400,354830345,1002,1002,1002,1002,0
+20250324,163300,354830345,1002,1002,1002,1002,0
+20250324,163200,354830345,1002,1002,1002,1002,0
+20250324,163100,354830345,1002,1002,1002,1002,0
+20250324,163000,354830345,1002,1002,1002,1002,0
+20250324,162900,354830345,1002,1002,1002,1002,0
+20250324,162800,354830345,1002,1002,1002,1002,0
+20250324,162700,354830345,1002,1002,1002,1002,0
+20250324,162600,354830345,1002,1002,1002,1002,0
+20250324,162500,354830345,1002,1002,1002,1002,0
+20250324,162400,354830345,1002,1002,1002,1002,0
+20250324,162300,354830345,1002,1002,1002,1002,3326
+20250324,162200,354830345,1002,1002,1002,1002,0
+20250324,162100,354830345,1002,1002,1002,1002,0
+20250324,162000,354830345,1002,1002,1002,1002,0
+20250324,161900,354830345,1002,1002,1002,1002,0
+20250324,161800,354830345,1002,1002,1002,1002,0
+20250324,161700,354830345,1002,1002,1002,1002,0
+20250324,161600,354830345,1002,1002,1002,1002,0
+20250324,161500,354830345,1002,1002,1002,1002,0
+20250324,161400,354830345,1002,1002,1002,1002,0
+20250324,161300,354830345,1002,1002,1002,1002,0
+20250324,161200,354830345,1002,1002,1002,1002,0
+20250324,161100,354830345,1002,1002,1002,1002,0
+20250324,161000,354830345,1002,1002,1002,1002,0
+20250324,160900,354830345,1002,1002,1002,1002,0
+20250324,160800,354830345,1002,1002,1002,1002,0
+20250324,160700,354830345,1002,1002,1002,1002,0
+20250324,160600,354830345,1002,1002,1002,1002,0
+20250324,160500,354830345,1002,1002,1002,1002,0
+20250324,160400,354830345,1002,1002,1002,1002,0
+20250324,160300,354830345,1002,1002,1002,1002,0
+20250324,160200,354830345,1002,1002,1002,1002,0
+20250324,160100,354830345,1002,1002,1002,1002,0
+20250324,160000,354830345,1002,1002,1002,1002,0
+20250324,155900,354830345,1002,1002,1002,1002,0
+20250324,155800,354830345,1002,1002,1002,1002,0
+20250324,155700,354830345,1002,1002,1002,1002,0
+20250324,155600,354830345,1002,1002,1002,1002,0
+20250324,155500,354830345,1002,1002,1002,1002,0
+20250324,155400,354830345,1002,1002,1002,1002,0
+20250324,155300,354830345,1002,1002,1002,1002,3326
+20250324,155200,354830345,1002,1002,1002,1002,0
+20250324,155100,354830345,1002,1002,1002,1002,0
+20250324,155000,354830345,1002,1002,1002,1002,0
+20250324,154900,354830345,1002,1002,1002,1002,0
+20250324,154800,354830345,1002,1002,1002,1002,0
+20250324,154700,354830345,1002,1002,1002,1002,0
+20250324,154600,354830345,1002,1002,1002,1002,0
+20250324,154500,354830345,1002,1002,1002,1002,0
+20250324,154400,354830345,1002,1002,1002,1002,0
+20250324,154300,354830345,1002,1002,1002,1002,0
+20250324,154200,354830345,1002,1002,1002,1002,0
+20250324,154100,354830345,1002,1002,1002,1002,0
+20250324,154000,354830345,1002,1002,1002,1002,0
+20250324,153900,354830345,1002,1002,1002,1002,0
+20250324,153800,354830345,1002,1002,1002,1002,0
+20250324,153700,354830345,1002,1002,1002,1002,0
+20250324,153600,354830345,1002,1002,1002,1002,0
+20250324,153500,354830345,1002,1002,1002,1002,0
+20250324,153400,354830345,1002,1002,1002,1002,0
+20250324,153300,354830345,1002,1002,1002,1002,0
+20250324,153200,354830345,1002,1002,1002,1002,0
+20250324,153100,354830345,1002,1002,1002,1002,0
+20250324,153000,354830345,1002,1002,1002,1002,3326
+20250324,152900,351497693,1001,1001,1001,1001,0
+20250324,152800,351497693,1001,1001,1001,1001,0
+20250324,152700,351497693,1001,1001,1001,1001,0
+20250324,152600,351497693,1001,1001,1001,1001,0
+20250324,152500,351497693,1001,1001,1001,1001,0
+20250324,152400,351497693,1001,1001,1001,1001,0
+20250324,152300,351497693,1001,1001,1001,1001,0
+20250324,152200,351497693,1001,1001,1001,1001,0
+20250324,152100,351497693,1001,1001,1001,1001,0
+20250324,152000,351497693,1001,1001,1001,1001,0
+20250324,151900,351497693,1001,1003,1004,1001,11512
+20250324,151800,339968846,1004,1003,1004,1003,499
+20250324,151700,339468331,1003,1004,1004,1003,1161
+20250324,151600,338303847,1003,1003,1003,1003,1160
+20250324,151500,337140367,1003,1003,1003,1003,0
+20250324,151400,337140367,1003,1003,1003,1003,231
+20250324,151300,336908674,1004,1004,1004,1004,10
+20250324,151200,336898634,1003,1003,1003,1003,1000
+20250324,151100,335895634,1003,1003,1003,1003,0
+20250324,151000,335895634,1003,1004,1004,1003,328
+20250324,150900,335566622,1004,1004,1004,1004,30
+20250324,150800,335536502,1004,1004,1004,1004,25
+20250324,150700,335511402,1004,1004,1004,1004,11
+20250324,150600,335500358,1003,1003,1003,1003,265
+20250324,150500,335234563,1004,1004,1004,1004,0
+20250324,150400,335234563,1004,1004,1004,1004,0
+20250324,150300,335234563,1004,1003,1004,1003,201
+20250324,150200,335032959,1003,1003,1003,1002,986
+20250324,150100,334044042,1003,1003,1003,1003,0
+20250324,150000,334044042,1003,1003,1004,1002,884
+20250324,145900,333157560,1003,1003,1003,1003,0
+20250324,145800,333157560,1003,1003,1003,1003,110
+20250324,145700,333047230,1003,1003,1003,1003,160
+20250324,145600,332886750,1002,1002,1002,1002,0
+20250324,145500,332886750,1002,1002,1002,1002,0
+20250324,145400,332886750,1002,1002,1002,1002,0
+20250324,145300,332886750,1002,1002,1002,1002,0
+20250324,145200,332886750,1002,1003,1003,1002,374
+20250324,145100,332511986,1003,1003,1003,1003,1453
+20250324,145000,331054627,1003,1003,1003,1003,1701
+20250324,144900,329348524,1003,1003,1003,1003,0
+20250324,144800,329348524,1003,1003,1003,1003,0
+20250324,144700,329348524,1003,1003,1003,1003,100
+20250324,144600,329248224,1003,1003,1003,1003,641
+20250324,144500,328605301,1003,1003,1003,1003,0
+20250324,144400,328605301,1003,1003,1003,1003,1
+20250324,144300,328604298,1003,1003,1003,1003,0
+20250324,144200,328604298,1003,1003,1003,1003,99
+20250324,144100,328505001,1002,1002,1002,1002,0
+20250324,144000,328505001,1002,1002,1002,1002,146
+20250324,143900,328358709,1002,1002,1002,1002,111
+20250324,143800,328247487,1003,1004,1004,1003,316
+20250324,143700,327930239,1004,1004,1004,1004,0
+20250324,143600,327930239,1004,1003,1004,1003,21
+20250324,143500,327909175,1003,1004,1004,1003,134
+20250324,143400,327774760,1003,1003,1003,1003,97
+20250324,143300,327677469,1002,1003,1003,1002,1156
+20250324,143200,326519136,1002,1002,1002,1002,301
+20250324,143100,326217534,1001,1000,1001,1000,2015
+20250324,143000,324202519,1001,1001,1001,1001,3
+20250324,142900,324199516,1000,1000,1000,1000,0
+20250324,142800,324199516,1000,1000,1000,1000,0
+20250324,142700,324199516,1000,1000,1000,1000,1553
+20250324,142600,322646516,1000,1000,1000,1000,800
+20250324,142500,321846516,1000,1000,1000,1000,0
+20250324,142400,321846516,1000,1001,1001,1000,100
+20250324,142300,321746481,1000,1000,1000,1000,0
+20250324,142200,321746481,1000,1003,1003,1000,9783
+20250324,142100,311936519,1003,1000,1003,1000,6268
+20250324,142000,305655446,999,1000,1000,999,261
+20250324,141900,305394703,999,999,999,999,892
+20250324,141800,304503595,999,1000,1000,999,3608
+20250324,141700,300899114,1000,1000,1000,1000,128
+20250324,141600,300771114,1000,1001,1002,1000,493
+20250324,141500,300278111,1000,1000,1000,1000,2384
+20250324,141400,297894111,998,999,999,998,1105
+20250324,141300,296790551,998,999,999,998,1101
+20250324,141200,295690753,998,999,999,998,2127
+20250324,141100,293567907,998,1000,1000,998,2495
+20250324,141000,291077312,999,999,999,999,40
+20250324,140900,291037352,999,1004,1004,997,56068
+20250324,140800,234953942,1003,1006,1006,1003,6012
+20250324,140700,228916464,1006,1006,1006,1006,2
+20250324,140600,228914452,1006,1006,1006,1006,688
+20250324,140500,228222324,1006,1006,1006,1006,0
+20250324,140400,228222324,1006,1007,1007,1006,4303
+20250324,140300,223893025,1007,1007,1007,1007,125
+20250324,140200,223767150,1008,1008,1008,1008,99
+20250324,140100,223667358,1006,1006,1006,1006,0
+20250324,140000,223667358,1006,1006,1006,1006,0
+20250324,135900,223667358,1006,1006,1006,1006,491
+20250324,135800,223173412,1005,1005,1005,1005,465
+20250324,135700,222706087,1003,1003,1003,1003,500
+20250324,135600,222204587,1003,1003,1005,1003,1235
+20250324,135500,220964812,1005,1005,1005,1005,0
+20250324,135400,220964812,1005,1003,1005,1001,7567
+20250324,135300,213382835,1003,1005,1005,1002,1989
+20250324,135200,211388235,1005,1010,1010,1003,13892
+20250324,135100,197399657,1010,1010,1010,1010,0
+20250324,135000,197399657,1010,1010,1010,1010,0
+20250324,134900,197399657,1010,1010,1010,1010,0
+20250324,134800,197399657,1010,1010,1010,1010,0
+20250324,134700,197399657,1010,1011,1011,1010,545
+20250324,134600,196849182,1011,1011,1011,1011,0
+20250324,134500,196849182,1011,1011,1011,1011,0
+20250324,134400,196849182,1011,1011,1011,1011,0
+20250324,134300,196849182,1011,1011,1011,1011,0
+20250324,134200,196849182,1011,1011,1011,1011,0
+20250324,134100,196849182,1011,1013,1013,1011,4
+20250324,134000,196845132,1013,1013,1013,1013,0
+20250324,133900,196845132,1013,1013,1013,1013,11
+20250324,133800,196833989,1011,1011,1011,1011,100
+20250324,133700,196732889,1011,1011,1011,1011,0
+20250324,133600,196732889,1011,1011,1011,1011,0
+20250324,133500,196732889,1011,1011,1011,1011,0
+20250324,133400,196732889,1011,1011,1011,1011,0
+20250324,133300,196732889,1011,1011,1011,1011,0
+20250324,133200,196732889,1011,1011,1011,1011,0
+20250324,133100,196732889,1011,1011,1011,1011,0
+20250324,133000,196732889,1011,1011,1011,1011,18
+20250324,132900,196714691,1010,1011,1011,1010,2345
+20250324,132800,194345544,1012,1012,1012,1012,0
+20250324,132700,194345544,1012,1012,1012,1012,0
+20250324,132600,194345544,1012,1012,1012,1012,13
+20250324,132500,194332388,1012,1012,1012,1012,1
+20250324,132400,194331376,1011,1011,1011,1011,0
+20250324,132300,194331376,1011,1011,1011,1011,0
+20250324,132200,194331376,1011,1011,1011,1011,50
+20250324,132100,194280826,1011,1011,1011,1011,0
+20250324,132000,194280826,1011,1011,1011,1011,0
+20250324,131900,194280826,1011,1011,1011,1011,0
+20250324,131800,194280826,1011,1011,1011,1011,0
+20250324,131700,194280826,1011,1011,1011,1011,0
+20250324,131600,194280826,1011,1011,1011,1011,0
+20250324,131500,194280826,1011,1011,1011,1011,0
+20250324,131400,194280826,1011,1011,1011,1011,0
+20250324,131300,194280826,1011,1011,1011,1011,0
+20250324,131200,194280826,1011,1011,1011,1011,0
+20250324,131100,194280826,1011,1011,1011,1011,0
+20250324,131000,194280826,1011,1010,1011,1010,107
+20250324,130900,194172682,1010,1010,1010,1010,0
+20250324,130800,194172682,1010,1010,1010,1010,1
+20250324,130700,194171672,1011,1011,1011,1010,1036
+20250324,130600,193124297,1011,1011,1011,1011,0
+20250324,130500,193124297,1011,1011,1011,1011,0
+20250324,130400,193124297,1011,1011,1011,1011,0
+20250324,130300,193124297,1011,1011,1011,1011,7
+20250324,130200,193117220,1011,1011,1011,1011,10
+20250324,130100,193107110,1015,1015,1015,1015,0
+20250324,130000,193107110,1015,1015,1015,1015,0
+20250324,125900,193107110,1015,1015,1015,1015,0
+20250324,125800,193107110,1015,1015,1015,1015,150
+20250324,125700,192954860,1015,1015,1015,1015,50
+20250324,125600,192904110,1015,1015,1015,1015,1115
+20250324,125500,191772385,1015,1015,1015,1015,345
+20250324,125400,191422210,1015,1015,1015,1015,255
+20250324,125300,191163385,1015,1015,1015,1015,0
+20250324,125200,191163385,1015,1015,1015,1015,0
+20250324,125100,191163385,1015,1015,1015,1015,0
+20250324,125000,191163385,1015,1015,1015,1015,400
+20250324,124900,190757385,1011,1011,1016,1011,501
+20250324,124800,190250602,1011,1012,1012,1011,803
+20250324,124700,189438685,1012,1012,1012,1012,30
+20250324,124600,189408325,1012,1012,1012,1012,2062
+20250324,124500,187321581,1012,1012,1012,1012,7
+20250324,124400,187314497,1019,1019,1019,1019,0
+20250324,124300,187314497,1019,1014,1019,1014,9023
+20250324,124200,178140000,1014,1013,1014,1013,1000
+20250324,124100,177126008,1013,1013,1013,1013,110
+20250324,124000,177014578,1014,1013,1014,1013,1000
+20250324,123900,176000696,1011,1011,1011,1011,69
+20250324,123800,175930937,1014,1014,1014,1014,0
+20250324,123700,175930937,1014,1014,1014,1014,0
+20250324,123600,175930937,1014,1013,1014,1011,2014
+20250324,123500,173889129,1013,1013,1013,1013,0
+20250324,123400,173889129,1013,1013,1013,1013,0
+20250324,123300,173889129,1013,1013,1013,1013,171
+20250324,123200,173715906,1013,1013,1013,1013,0
+20250324,123100,173715906,1013,1013,1013,1013,0
+20250324,123000,173715906,1013,1013,1013,1013,0
+20250324,122900,173715906,1013,1013,1013,1013,0
+20250324,122800,173715906,1013,1013,1013,1013,0
+20250324,122700,173715906,1013,1013,1013,1013,0
+20250324,122600,173715906,1013,1013,1013,1013,0
+20250324,122500,173715906,1013,1013,1013,1013,0
+20250324,122400,173715906,1013,1013,1013,1013,0
+20250324,122300,173715906,1013,1013,1013,1013,1
+20250324,122200,173714893,1013,1013,1013,1013,0
+20250324,122100,173714893,1013,1013,1013,1013,0
+20250324,122000,173714893,1013,1013,1013,1013,1000
+20250324,121900,172701893,1013,1013,1013,1013,0
+20250324,121800,172701893,1013,1013,1013,1013,0
+20250324,121700,172701893,1013,1013,1013,1013,0
+20250324,121600,172701893,1013,1013,1013,1013,0
+20250324,121500,172701893,1013,1013,1013,1013,0
+20250324,121400,172701893,1013,1013,1013,1013,0
+20250324,121300,172701893,1013,1013,1013,1013,0
+20250324,121200,172701893,1013,1013,1013,1013,0
+20250324,121100,172701893,1013,1011,1013,1011,2635
+20250324,121000,170034990,1011,1011,1011,1011,0
+20250324,120900,170034990,1011,1011,1011,1011,0
+20250324,120800,170034990,1011,1011,1011,1011,0
+20250324,120700,170034990,1011,1011,1011,1011,1
+20250324,120600,170033979,1010,1010,1010,1010,14
+20250324,120500,170019839,1011,1011,1011,1011,0
+20250324,120400,170019839,1011,1011,1011,1011,400
+20250324,120300,169615439,1010,1010,1010,1010,118
+20250324,120200,169496259,1010,1010,1010,1010,0
+20250324,120100,169496259,1010,1010,1010,1010,133
+20250324,120000,169361929,1010,1010,1010,1010,1
+20250324,115900,169360919,1010,1010,1010,1010,0
+20250324,115800,169360919,1010,1010,1010,1010,0
+20250324,115700,169360919,1010,1010,1010,1010,0
+20250324,115600,169360919,1010,1010,1010,1010,21
+20250324,115500,169339709,1009,1009,1009,1009,0
+20250324,115400,169339709,1009,1009,1009,1009,1700
+20250324,115300,167624409,1013,1013,1013,1013,0
+20250324,115200,167624409,1013,1013,1013,1013,0
+20250324,115100,167624409,1013,1013,1013,1013,0
+20250324,115000,167624409,1013,1013,1013,1013,0
+20250324,114900,167624409,1013,1013,1013,1013,0
+20250324,114800,167624409,1013,1013,1013,1013,0
+20250324,114700,167624409,1013,1013,1013,1013,1
+20250324,114600,167623396,1007,1007,1007,1007,0
+20250324,114500,167623396,1007,1011,1011,1007,11500
+20250324,114400,156022115,1012,1012,1012,1012,0
+20250324,114300,156022115,1012,1012,1012,1012,0
+20250324,114200,156022115,1012,1012,1012,1012,0
+20250324,114100,156022115,1012,1012,1012,1012,0
+20250324,114000,156022115,1012,1012,1012,1012,0
+20250324,113900,156022115,1012,1012,1012,1012,0
+20250324,113800,156022115,1012,1012,1012,1012,0
+20250324,113700,156022115,1012,1012,1012,1012,0
+20250324,113600,156022115,1012,1014,1014,1009,15051
+20250324,113500,140830184,1014,1014,1014,1014,0
+20250324,113400,140830184,1014,1014,1014,1014,14
+20250324,113300,140815988,1014,1014,1014,1014,0
+20250324,113200,140815988,1014,1014,1014,1014,5
+20250324,113100,140810918,1013,1013,1013,1013,0
+20250324,113000,140810918,1013,1013,1013,1013,0
+20250324,112900,140810918,1013,1013,1013,1013,0
+20250324,112800,140810918,1013,1013,1013,1013,218
+20250324,112700,140590084,1010,1010,1010,1010,0
+20250324,112600,140590084,1010,1010,1010,1010,0
+20250324,112500,140590084,1010,1010,1010,1010,0
+20250324,112400,140590084,1010,1010,1010,1010,0
+20250324,112300,140590084,1010,1010,1010,1010,0
+20250324,112200,140590084,1010,1010,1010,1010,0
+20250324,112100,140590084,1010,1010,1010,1010,0
+20250324,112000,140590084,1010,1010,1010,1010,0
+20250324,111900,140590084,1010,1010,1010,1010,34000
+20250324,111800,106250084,1010,1010,1010,1010,0
+20250324,111700,106250084,1010,1010,1010,1010,0
+20250324,111600,106250084,1010,1010,1010,1010,2000
+20250324,111500,104230084,1010,1011,1011,1010,407
+20250324,111400,103818907,1012,1012,1012,1012,0
+20250324,111300,103818907,1012,1012,1012,1012,800
+20250324,111200,103009307,1012,1012,1012,1012,0
+20250324,111100,103009307,1012,1012,1012,1012,0
+20250324,111000,103009307,1012,1012,1012,1012,41
+20250324,110900,102967815,1012,1012,1012,1012,42
+20250324,110800,102925311,1014,1014,1014,1014,0
+20250324,110700,102925311,1014,1014,1014,1014,0
+20250324,110600,102925311,1014,1014,1014,1014,0
+20250324,110500,102925311,1014,1014,1014,1014,106
+20250324,110400,102817827,1013,1013,1013,1013,0
+20250324,110300,102817827,1013,1013,1013,1013,150
+20250324,110200,102665877,1012,1012,1012,1012,150
+20250324,110100,102514077,1013,1013,1013,1013,0
+20250324,110000,102514077,1013,1013,1013,1013,399
+20250324,105900,102109890,1013,1013,1013,1013,0
+20250324,105800,102109890,1013,1013,1013,1013,1
+20250324,105700,102108877,1013,1013,1013,1013,0
+20250324,105600,102108877,1013,1013,1013,1013,0
+20250324,105500,102108877,1013,1013,1013,1013,0
+20250324,105400,102108877,1013,1012,1013,1012,840
+20250324,105300,101258197,1012,1012,1012,1012,0
+20250324,105200,101258197,1012,1012,1012,1012,1000
+20250324,105100,100246197,1012,1012,1012,1012,0
+20250324,105000,100246197,1012,1012,1012,1012,118
+20250324,104900,100126781,1014,1014,1014,1014,0
+20250324,104800,100126781,1014,1014,1014,1014,0
+20250324,104700,100126781,1014,1014,1014,1014,299
+20250324,104600,99823595,1014,1014,1014,1014,0
+20250324,104500,99823595,1014,1014,1014,1014,0
+20250324,104400,99823595,1014,1014,1014,1014,198
+20250324,104300,99622823,1014,1014,1014,1014,0
+20250324,104200,99622823,1014,1012,1014,1012,1003
+20250324,104100,98607781,1012,1012,1012,1012,50
+20250324,104000,98557181,1012,1012,1012,1012,14
+20250324,103900,98543013,1015,1015,1015,1015,0
+20250324,103800,98543013,1015,1015,1015,1015,0
+20250324,103700,98543013,1015,1015,1015,1015,0
+20250324,103600,98543013,1015,1015,1015,1015,0
+20250324,103500,98543013,1015,1015,1015,1015,0
+20250324,103400,98543013,1015,1015,1015,1015,0
+20250324,103300,98543013,1015,1013,1015,1013,485
+20250324,103200,98051352,1015,1015,1015,1015,9
+20250324,103100,98042217,1015,1015,1015,1015,0
+20250324,103000,98042217,1015,1015,1015,1015,1
+20250324,102900,98041202,1015,1015,1015,1015,0
+20250324,102800,98041202,1015,1015,1015,1015,1
+20250324,102700,98040187,1014,1014,1014,1014,526
+20250324,102600,97506823,1015,1015,1015,1015,0
+20250324,102500,97506823,1015,1015,1015,1015,0
+20250324,102400,97506823,1015,1015,1015,1015,0
+20250324,102300,97506823,1015,1015,1015,1015,8
+20250324,102200,97498703,1015,1015,1015,1015,10
+20250324,102100,97488553,1015,1015,1015,1015,3
+20250324,102000,97485508,1015,1015,1015,1015,1
+20250324,101900,97484493,1015,1015,1015,1015,1
+20250324,101800,97483478,1015,1015,1015,1015,0
+20250324,101700,97483478,1015,1015,1015,1015,0
+20250324,101600,97483478,1015,1015,1015,1015,0
+20250324,101500,97483478,1015,1015,1015,1015,31
+20250324,101400,97452013,1015,1015,1015,1015,0
+20250324,101300,97452013,1015,1015,1015,1015,0
+20250324,101200,97452013,1015,1015,1015,1015,50
+20250324,101100,97401263,1015,1014,1015,1014,130
+20250324,101000,97269357,1014,1014,1014,1014,8
+20250324,100900,97261245,1015,1015,1015,1015,99
+20250324,100800,97160760,1016,1016,1016,1016,0
+20250324,100700,97160760,1016,1016,1016,1016,0
+20250324,100600,97160760,1016,1016,1016,1016,39
+20250324,100500,97121136,1013,1013,1013,1013,1040
+20250324,100400,96067616,1013,1015,1015,1013,7829
+20250324,100300,88133503,1016,1015,1016,1015,304
+20250324,100200,87824939,1015,1015,1015,1015,10
+20250324,100100,87814789,1015,1015,1015,1015,1000
+20250324,100000,86799789,1016,1016,1016,1016,0
+20250324,095900,86799789,1016,1016,1016,1016,1
+20250324,095800,86798773,1016,1016,1016,1016,601
+20250324,095700,86188157,1015,1015,1015,1015,340
+20250324,095600,85843057,1014,1014,1014,1014,40
+20250324,095500,85802497,1015,1016,1016,1015,379
+20250324,095400,85417738,1016,1016,1016,1016,0
+20250324,095300,85417738,1016,1013,1016,1012,4702
+20250324,095200,80649461,1010,1014,1014,1010,35
+20250324,095100,80614091,1014,1014,1014,1014,140
+20250324,095000,80472131,1014,1014,1014,1014,16
+20250324,094900,80455907,1014,1010,1014,1010,28566
+20250324,094800,51599235,1010,1011,1011,1010,929
+20250324,094700,50660305,1011,1011,1011,1011,0
+20250324,094600,50660305,1011,1011,1011,1011,145
+20250324,094500,50513710,1014,1014,1014,1014,0
+20250324,094400,50513710,1014,1014,1014,1014,0
+20250324,094300,50513710,1014,1014,1014,1014,0
+20250324,094200,50513710,1014,1014,1014,1014,0
+20250324,094100,50513710,1014,1014,1014,1014,10
+20250324,094000,50503570,1015,1015,1015,1015,0
+20250324,093900,50503570,1015,1015,1015,1015,10
+20250324,093800,50493420,1015,1013,1015,1013,7325
+20250324,093700,43065001,1012,1012,1012,1012,39
+20250324,093600,43025533,1009,1009,1009,1009,599
+20250324,093500,42421142,1009,1009,1009,1009,100
+20250324,093400,42320242,1007,1007,1007,1007,0
+20250324,093300,42320242,1007,1007,1007,1007,516
+20250324,093200,41800630,1008,1008,1008,1008,1002
+20250324,093100,40790614,1012,1012,1012,1012,259
+20250324,093000,40528506,1009,1009,1009,1009,281
+20250324,092900,40244977,1009,1010,1010,1009,1492
+20250324,092800,38738557,1010,1010,1010,1010,1
+20250324,092700,38737547,1014,1014,1014,1014,0
+20250324,092600,38737547,1014,1014,1014,1014,1
+20250324,092500,38736533,1014,1014,1014,1014,88
+20250324,092400,38647301,1014,1014,1014,1014,39
+20250324,092300,38607755,1014,1014,1014,1004,18101
+20250324,092200,20389488,1011,1011,1011,1011,3333
+20250324,092100,17019825,1013,1013,1013,1013,126
+20250324,092000,16892187,1013,1013,1013,1013,1563
+20250324,091900,15308868,1011,1011,1011,1011,0
+20250324,091800,15308868,1011,1011,1011,1011,0
+20250324,091700,15308868,1011,1011,1011,1011,10
+20250324,091600,15298758,1008,1008,1008,1008,6
+20250324,091500,15292710,1011,1011,1012,1011,229
+20250324,091400,15060973,1008,1008,1008,1008,0
+20250324,091300,15060973,1008,1008,1008,1008,0
+20250324,091200,15060973,1008,1008,1008,1008,6
+20250324,091100,15054925,1007,1007,1007,1007,0
+20250324,091000,15054925,1007,1007,1007,1007,0
+20250324,090900,15054925,1007,1007,1007,1007,1086
+20250324,090800,13961323,1006,1006,1006,1006,0
+20250324,090700,13961323,1006,1006,1006,1006,0
+20250324,090600,13961323,1006,1006,1006,1006,0
+20250324,090500,13961323,1006,1006,1006,1006,0
+20250324,090400,13961323,1006,1011,1011,1006,8351
+20250324,090300,5528240,1014,1014,1014,1014,0
+20250324,090200,5528240,1014,1012,1014,1010,2303
+20250324,090100,3201588,1015,1012,1015,1012,1003
+20250324,090000,2186271,1011,1005,1011,1005,1849

037950/min/candle-20250325.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192200,401875018,992,992,992,992,4238
+20250325,192100,401875018,992,992,992,992,0
+20250325,192000,401875018,992,992,992,992,0
+20250325,191900,401875018,992,992,992,992,0
+20250325,191800,401875018,992,992,992,992,0
+20250325,191700,401875018,992,992,992,992,0
+20250325,191600,401875018,992,992,992,992,0
+20250325,191500,401875018,992,992,992,992,0
+20250325,191400,401875018,992,992,992,992,0
+20250325,191300,401875018,992,992,992,992,0
+20250325,191200,401875018,992,992,992,992,0
+20250325,191100,401875018,992,992,992,992,0
+20250325,191000,401875018,992,992,992,992,0
+20250325,190900,401875018,992,992,992,992,0
+20250325,190800,401875018,992,992,992,992,0
+20250325,190700,401875018,992,992,992,992,0
+20250325,190600,401875018,992,992,992,992,0
+20250325,190500,401875018,992,992,992,992,0
+20250325,190400,401875018,992,992,992,992,0
+20250325,190300,401875018,992,992,992,992,0
+20250325,190200,401875018,992,992,992,992,0
+20250325,190100,401875018,992,992,992,992,0
+20250325,190000,401875018,992,992,992,992,0
+20250325,185900,401875018,992,992,992,992,0
+20250325,185800,401875018,992,992,992,992,0
+20250325,185700,401875018,992,992,992,992,0
+20250325,185600,401875018,992,992,992,992,0
+20250325,185500,401875018,992,992,992,992,0
+20250325,185400,401875018,992,992,992,992,0
+20250325,185300,401875018,992,992,992,992,0
+20250325,185200,401875018,992,992,992,992,4238
+20250325,185100,401875018,992,992,992,992,0
+20250325,185000,401875018,992,992,992,992,0
+20250325,184900,401875018,992,992,992,992,0
+20250325,184800,401875018,992,992,992,992,0
+20250325,184700,401875018,992,992,992,992,0
+20250325,184600,401875018,992,992,992,992,0
+20250325,184500,401875018,992,992,992,992,0
+20250325,184400,401875018,992,992,992,992,0
+20250325,184300,401875018,992,992,992,992,0
+20250325,184200,401875018,992,992,992,992,0
+20250325,184100,401875018,992,992,992,992,0
+20250325,184000,401875018,992,992,992,992,0
+20250325,183900,401875018,992,992,992,992,0
+20250325,183800,401875018,992,992,992,992,0
+20250325,183700,401875018,992,992,992,992,0
+20250325,183600,401875018,992,992,992,992,0
+20250325,183500,401875018,992,992,992,992,0
+20250325,183400,401875018,992,992,992,992,0
+20250325,183300,401875018,992,992,992,992,0
+20250325,183200,401875018,992,992,992,992,0
+20250325,183100,401875018,992,992,992,992,0
+20250325,183000,401875018,992,992,992,992,0
+20250325,182900,401875018,992,992,992,992,0
+20250325,182800,401875018,992,992,992,992,0
+20250325,182700,401875018,992,992,992,992,0
+20250325,182600,401875018,992,992,992,992,0
+20250325,182500,401875018,992,992,992,992,0
+20250325,182400,401875018,992,992,992,992,0
+20250325,182300,401875018,992,992,992,992,0
+20250325,182200,401875018,992,992,992,992,4238
+20250325,182100,401875018,992,992,992,992,0
+20250325,182000,401875018,992,992,992,992,0
+20250325,181900,401875018,992,992,992,992,0
+20250325,181800,401875018,992,992,992,992,0
+20250325,181700,401875018,992,992,992,992,0
+20250325,181600,401875018,992,992,992,992,0
+20250325,181500,401875018,992,992,992,992,0
+20250325,181400,401875018,992,992,992,992,0
+20250325,181300,401875018,992,992,992,992,0
+20250325,181200,401875018,992,992,992,992,0
+20250325,181100,401875018,992,992,992,992,0
+20250325,181000,401875018,992,992,992,992,0
+20250325,180900,401875018,992,992,992,992,0
+20250325,180800,401875018,992,992,992,992,0
+20250325,180700,401875018,992,992,992,992,0
+20250325,180600,401875018,992,992,992,992,0
+20250325,180500,401875018,992,992,992,992,0
+20250325,180400,401875018,992,992,992,992,0
+20250325,180300,401875018,992,992,992,992,0
+20250325,180200,401875018,992,992,992,992,0
+20250325,180100,401875018,992,992,992,992,0
+20250325,180000,401875018,992,992,992,992,0
+20250325,175900,401875018,992,992,992,992,0
+20250325,175800,401875018,992,992,992,992,0
+20250325,175700,401875018,992,992,992,992,0
+20250325,175600,401875018,992,992,992,992,0
+20250325,175500,401875018,992,992,992,992,0
+20250325,175400,401875018,992,992,992,992,0
+20250325,175300,401875018,992,992,992,992,0
+20250325,175200,401875018,992,992,992,992,4238
+20250325,175100,401875018,992,992,992,992,0
+20250325,175000,401875018,992,992,992,992,0
+20250325,174900,401875018,992,992,992,992,0
+20250325,174800,401875018,992,992,992,992,0
+20250325,174700,401875018,992,992,992,992,0
+20250325,174600,401875018,992,992,992,992,0
+20250325,174500,401875018,992,992,992,992,0
+20250325,174400,401875018,992,992,992,992,0
+20250325,174300,401875018,992,992,992,992,0
+20250325,174200,401875018,992,992,992,992,0
+20250325,174100,401875018,992,992,992,992,0
+20250325,174000,401875018,992,992,992,992,0
+20250325,173900,401875018,992,992,992,992,0
+20250325,173800,401875018,992,992,992,992,0
+20250325,173700,401875018,992,992,992,992,0
+20250325,173600,401875018,992,992,992,992,0
+20250325,173500,401875018,992,992,992,992,0
+20250325,173400,401875018,992,992,992,992,0
+20250325,173300,401875018,992,992,992,992,0
+20250325,173200,401875018,992,992,992,992,0
+20250325,173100,401875018,992,992,992,992,0
+20250325,173000,401875018,992,992,992,992,0
+20250325,172900,401875018,992,992,992,992,0
+20250325,172800,401875018,992,992,992,992,0
+20250325,172700,401875018,992,992,992,992,0
+20250325,172600,401875018,992,992,992,992,0
+20250325,172500,401875018,992,992,992,992,0
+20250325,172400,401875018,992,992,992,992,0
+20250325,172300,401875018,992,992,992,992,0
+20250325,172200,401875018,992,992,992,992,4238
+20250325,172100,401875018,992,992,992,992,0
+20250325,172000,401875018,992,992,992,992,0
+20250325,171900,401875018,992,992,992,992,0
+20250325,171800,401875018,992,992,992,992,0
+20250325,171700,401875018,992,992,992,992,0
+20250325,171600,401875018,992,992,992,992,0
+20250325,171500,401875018,992,992,992,992,0
+20250325,171400,401875018,992,992,992,992,0
+20250325,171300,401875018,992,992,992,992,0
+20250325,171200,401875018,992,992,992,992,0
+20250325,171100,401875018,992,992,992,992,0
+20250325,171000,401875018,992,992,992,992,0
+20250325,170900,401875018,992,992,992,992,0
+20250325,170800,401875018,992,992,992,992,0
+20250325,170700,401875018,992,992,992,992,0
+20250325,170600,401875018,992,992,992,992,0
+20250325,170500,401875018,992,992,992,992,0
+20250325,170400,401875018,992,992,992,992,0
+20250325,170300,401875018,992,992,992,992,0
+20250325,170200,401875018,992,992,992,992,0
+20250325,170100,401875018,992,992,992,992,0
+20250325,170000,401875018,992,992,992,992,0
+20250325,165900,401875018,992,992,992,992,0
+20250325,165800,401875018,992,992,992,992,0
+20250325,165700,401875018,992,992,992,992,0
+20250325,165600,401875018,992,992,992,992,0
+20250325,165500,401875018,992,992,992,992,0
+20250325,165400,401875018,992,992,992,992,0
+20250325,165300,401875018,992,992,992,992,0
+20250325,165200,401875018,992,992,992,992,4238
+20250325,165100,401875018,992,992,992,992,0
+20250325,165000,401875018,992,992,992,992,0
+20250325,164900,401875018,992,992,992,992,0
+20250325,164800,401875018,992,992,992,992,0
+20250325,164700,401875018,992,992,992,992,0
+20250325,164600,401875018,992,992,992,992,0
+20250325,164500,401875018,992,992,992,992,0
+20250325,164400,401875018,992,992,992,992,0
+20250325,164300,401875018,992,992,992,992,0
+20250325,164200,401875018,992,992,992,992,0
+20250325,164100,401875018,992,992,992,992,0
+20250325,164000,401875018,992,992,992,992,0
+20250325,163900,401875018,992,992,992,992,0
+20250325,163800,401875018,992,992,992,992,0
+20250325,163700,401875018,992,992,992,992,0
+20250325,163600,401875018,992,992,992,992,0
+20250325,163500,401875018,992,992,992,992,0
+20250325,163400,401875018,992,992,992,992,0
+20250325,163300,401875018,992,992,992,992,0
+20250325,163200,401875018,992,992,992,992,0
+20250325,163100,401875018,992,992,992,992,0
+20250325,163000,401875018,992,992,992,992,0
+20250325,162900,401875018,992,992,992,992,0
+20250325,162800,401875018,992,992,992,992,0
+20250325,162700,401875018,992,992,992,992,0
+20250325,162600,401875018,992,992,992,992,0
+20250325,162500,401875018,992,992,992,992,0
+20250325,162400,401875018,992,992,992,992,0
+20250325,162300,401875018,992,992,992,992,0
+20250325,162200,401875018,992,992,992,992,4238
+20250325,162100,401875018,992,992,992,992,0
+20250325,162000,401875018,992,992,992,992,0
+20250325,161900,401875018,992,992,992,992,0
+20250325,161800,401875018,992,992,992,992,0
+20250325,161700,401875018,992,992,992,992,0
+20250325,161600,401875018,992,992,992,992,0
+20250325,161500,401875018,992,992,992,992,0
+20250325,161400,401875018,992,992,992,992,0
+20250325,161300,401875018,992,992,992,992,0
+20250325,161200,401875018,992,992,992,992,0
+20250325,161100,401875018,992,992,992,992,0
+20250325,161000,401875018,992,992,992,992,0
+20250325,160900,401875018,992,992,992,992,0
+20250325,160800,401875018,992,992,992,992,0
+20250325,160700,401875018,992,992,992,992,0
+20250325,160600,401875018,992,992,992,992,0
+20250325,160500,401875018,992,992,992,992,0
+20250325,160400,401875018,992,992,992,992,0
+20250325,160300,401875018,992,992,992,992,0
+20250325,160200,401875018,992,992,992,992,0
+20250325,160100,401875018,992,992,992,992,0
+20250325,160000,401875018,992,992,992,992,0
+20250325,155900,401875018,992,992,992,992,0
+20250325,155800,401875018,992,992,992,992,0
+20250325,155700,401875018,992,992,992,992,0
+20250325,155600,401875018,992,992,992,992,0
+20250325,155500,401875018,992,992,992,992,0
+20250325,155400,401875018,992,992,992,992,0
+20250325,155300,401875018,992,992,992,992,0
+20250325,155200,401875018,992,992,992,992,4238
+20250325,155100,401875018,992,992,992,992,0
+20250325,155000,401875018,992,992,992,992,0
+20250325,154900,401875018,992,992,992,992,0
+20250325,154800,401875018,992,992,992,992,0
+20250325,154700,401875018,992,992,992,992,0
+20250325,154600,401875018,992,992,992,992,0
+20250325,154500,401875018,992,992,992,992,0
+20250325,154400,401875018,992,992,992,992,0
+20250325,154300,401875018,992,992,992,992,0
+20250325,154200,401875018,992,992,992,992,0
+20250325,154100,401875018,992,992,992,992,0
+20250325,154000,401875018,992,992,992,992,0
+20250325,153900,401875018,992,992,992,992,0
+20250325,153800,401875018,992,992,992,992,0
+20250325,153700,401875018,992,992,992,992,0
+20250325,153600,401875018,992,992,992,992,0
+20250325,153500,401875018,992,992,992,992,0
+20250325,153400,401875018,992,992,992,992,0
+20250325,153300,401875018,992,992,992,992,0
+20250325,153200,401875018,992,992,992,992,0
+20250325,153100,401875018,992,992,992,992,0
+20250325,153000,401875018,992,992,992,992,4238
+20250325,152900,397670922,998,998,998,998,0
+20250325,152800,397670922,998,998,998,998,0
+20250325,152700,397670922,998,998,998,998,0
+20250325,152600,397670922,998,998,998,998,0
+20250325,152500,397670922,998,998,998,998,0
+20250325,152400,397670922,998,998,998,998,0
+20250325,152300,397670922,998,998,998,998,0
+20250325,152200,397670922,998,998,998,998,0
+20250325,152100,397670922,998,998,998,998,0
+20250325,152000,397670922,998,998,998,998,0
+20250325,151900,397670922,998,998,998,992,412
+20250325,151800,397261720,992,992,992,992,415
+20250325,151700,396850040,999,993,999,992,1210
+20250325,151600,395644069,999,999,999,999,21
+20250325,151500,395623090,999,999,999,992,473
+20250325,151400,395153860,998,998,999,993,8328
+20250325,151300,386847402,993,999,999,993,1087
+20250325,151200,385768005,992,993,993,992,55
+20250325,151100,385713395,1000,999,1000,999,1800
+20250325,151000,383913410,1000,1000,1000,1000,0
+20250325,150900,383913410,1000,994,1000,989,1622
+20250325,150800,382305913,1002,1002,1002,1002,0
+20250325,150700,382305913,1002,995,1002,995,6
+20250325,150600,382299936,1003,1003,1003,1003,1
+20250325,150500,382298933,1002,1001,1002,1001,1500
+20250325,150400,380796038,1002,1000,1002,1000,2000
+20250325,150300,378793828,1001,992,1001,992,14000
+20250325,150200,364856861,992,992,992,992,271
+20250325,150100,364588029,992,992,992,992,3
+20250325,150000,364585053,992,992,992,992,0
+20250325,145900,364585053,992,992,992,992,0
+20250325,145800,364585053,992,991,992,991,81
+20250325,145700,364504763,990,991,991,990,418
+20250325,145600,364090926,991,991,991,991,0
+20250325,145500,364090926,991,991,991,991,21
+20250325,145400,364070115,991,991,991,991,12
+20250325,145300,364058223,991,991,991,991,500
+20250325,145200,363562723,992,992,992,992,0
+20250325,145100,363562723,992,992,992,992,0
+20250325,145000,363562723,992,992,992,992,0
+20250325,144900,363562723,992,992,992,992,0
+20250325,144800,363562723,992,992,992,992,1
+20250325,144700,363561731,992,992,992,992,1
+20250325,144600,363560739,990,990,990,990,100
+20250325,144500,363461739,989,989,989,989,604
+20250325,144400,362864383,989,989,989,989,70
+20250325,144300,362795153,989,990,990,989,3683
+20250325,144200,359150566,992,992,992,992,0
+20250325,144100,359150566,992,992,992,992,0
+20250325,144000,359150566,992,992,992,992,3200
+20250325,143900,355976166,993,993,993,993,0
+20250325,143800,355976166,993,993,993,993,102
+20250325,143700,355874880,993,993,993,993,100
+20250325,143600,355775580,993,993,993,993,0
+20250325,143500,355775580,993,993,993,993,2
+20250325,143400,355773594,992,992,992,992,0
+20250325,143300,355773594,992,992,992,992,0
+20250325,143200,355773594,992,992,992,992,0
+20250325,143100,355773594,992,991,992,991,1425
+20250325,143000,354361272,989,989,989,989,333
+20250325,142900,354031935,990,990,990,990,33
+20250325,142800,353999265,991,991,991,991,1
+20250325,142700,353998274,990,990,990,990,601
+20250325,142600,353403284,990,990,990,990,400
+20250325,142500,353007284,990,990,990,990,0
+20250325,142400,353007284,990,990,990,990,0
+20250325,142300,353007284,990,990,990,990,0
+20250325,142200,353007284,990,990,990,990,0
+20250325,142100,353007284,990,990,990,990,0
+20250325,142000,353007284,990,991,991,990,156
+20250325,141900,352852843,992,992,992,992,25
+20250325,141800,352828043,992,992,992,992,0
+20250325,141700,352828043,992,992,992,992,0
+20250325,141600,352828043,992,992,992,992,100
+20250325,141500,352728843,990,990,990,990,500
+20250325,141400,352233843,992,992,992,992,0
+20250325,141300,352233843,992,992,992,992,0
+20250325,141200,352233843,992,992,992,992,0
+20250325,141100,352233843,992,992,992,992,0
+20250325,141000,352233843,992,992,992,992,107
+20250325,140900,352127699,992,992,992,992,0
+20250325,140800,352127699,992,992,992,992,0
+20250325,140700,352127699,992,992,992,992,50
+20250325,140600,352078099,992,993,993,992,501
+20250325,140500,351581106,992,992,992,992,500
+20250325,140400,351085106,993,993,993,993,0
+20250325,140300,351085106,993,993,993,993,500
+20250325,140200,350588606,993,988,993,988,6690
+20250325,140100,343970996,987,987,987,987,448
+20250325,140000,343528820,988,988,988,988,39
+20250325,135900,343490288,986,986,986,986,0
+20250325,135800,343490288,986,986,986,986,0
+20250325,135700,343490288,986,987,987,986,500
+20250325,135600,342997184,986,986,986,986,0
+20250325,135500,342997184,986,986,986,986,0
+20250325,135400,342997184,986,988,988,986,5331
+20250325,135300,337740294,989,989,989,989,65
+20250325,135200,337676009,988,988,988,988,0
+20250325,135100,337676009,988,987,988,987,847
+20250325,135000,336839734,987,987,987,987,97
+20250325,134900,336743995,987,987,987,987,600
+20250325,134800,336151795,987,987,987,987,0
+20250325,134700,336151795,987,987,987,987,0
+20250325,134600,336151795,987,987,987,987,0
+20250325,134500,336151795,987,987,987,987,3
+20250325,134400,336148834,986,986,986,986,196
+20250325,134300,335955578,987,987,988,987,411
+20250325,134200,335549920,987,988,988,987,122
+20250325,134100,335429456,988,988,988,987,1575
+20250325,134000,333873724,988,989,989,987,357
+20250325,133900,333521300,987,988,988,987,4059
+20250325,133800,329514997,989,989,989,989,1
+20250325,133700,329514008,988,988,989,987,421
+20250325,133600,329098447,987,987,987,987,1900
+20250325,133500,327223147,989,989,989,989,1
+20250325,133400,327222158,987,987,987,987,0
+20250325,133300,327222158,987,987,987,987,0
+20250325,133200,327222158,987,988,988,987,1998
+20250325,133100,325250131,987,989,989,987,3500
+20250325,133000,321795329,990,988,990,988,25
+20250325,132900,321770626,988,987,988,987,11529
+20250325,132800,310381103,987,987,988,987,2591
+20250325,132700,307823785,988,990,990,988,18017
+20250325,132600,290011681,991,991,991,991,0
+20250325,132500,290011681,991,991,991,991,21
+20250325,132400,289990870,991,991,991,991,1007
+20250325,132300,288992933,991,991,991,991,1000
+20250325,132200,288001933,991,991,991,991,1
+20250325,132100,288000942,991,991,991,991,0
+20250325,132000,288000942,991,991,991,991,1000
+20250325,131900,287009942,990,990,990,990,0
+20250325,131800,287009942,990,990,990,990,0
+20250325,131700,287009942,990,990,990,990,817
+20250325,131600,286201112,989,989,989,989,277
+20250325,131500,285927159,990,990,990,990,71
+20250325,131400,285856869,989,989,989,989,4
+20250325,131300,285852913,990,990,990,990,5
+20250325,131200,285847963,990,990,990,990,1
+20250325,131100,285846973,989,989,989,989,0
+20250325,131000,285846973,989,989,989,989,700
+20250325,130900,285154673,989,990,990,989,2715
+20250325,130800,282469523,990,990,990,990,0
+20250325,130700,282469523,990,990,990,990,4
+20250325,130600,282465563,990,990,990,990,180
+20250325,130500,282287363,990,990,990,990,0
+20250325,130400,282287363,990,990,990,990,1000
+20250325,130300,281297363,988,988,988,988,2000
+20250325,130200,279321363,988,988,988,988,0
+20250325,130100,279321363,988,989,989,988,652
+20250325,130000,278677087,988,989,989,988,917
+20250325,125900,277770694,990,990,990,990,1
+20250325,125800,277769704,990,989,990,989,1012
+20250325,125700,276768835,990,988,990,988,1521
+20250325,125600,275266049,989,990,990,989,11297
+20250325,125500,264093008,990,990,990,990,449
+20250325,125400,263648498,990,990,990,990,294
+20250325,125300,263357438,990,991,991,990,507
+20250325,125200,262855501,991,991,991,991,6
+20250325,125100,262849555,990,990,990,990,1245
+20250325,125000,261617005,990,990,990,990,0
+20250325,124900,261617005,990,990,990,990,502
+20250325,124800,261120025,990,991,991,990,5809
+20250325,124700,255368965,991,991,991,991,0
+20250325,124600,255368965,991,991,991,991,100
+20250325,124500,255269865,991,991,991,991,0
+20250325,124400,255269865,991,991,991,991,0
+20250325,124300,255269865,991,991,991,991,0
+20250325,124200,255269865,991,991,991,991,1326
+20250325,124100,253955799,991,991,991,991,55
+20250325,124000,253901294,991,991,991,991,0
+20250325,123900,253901294,991,991,991,991,0
+20250325,123800,253901294,991,991,991,991,5
+20250325,123700,253896339,991,991,991,991,1
+20250325,123600,253895348,991,991,991,991,210
+20250325,123500,253687238,991,991,991,991,2000
+20250325,123400,251705238,991,991,991,991,1
+20250325,123300,251704247,991,991,991,991,0
+20250325,123200,251704247,991,991,991,991,1515
+20250325,123100,250202882,991,991,991,991,10
+20250325,123000,250192972,991,991,991,991,2
+20250325,122900,250190990,991,991,991,991,0
+20250325,122800,250190990,991,991,991,991,110
+20250325,122700,250081980,991,991,991,991,0
+20250325,122600,250081980,991,991,991,991,46
+20250325,122500,250036394,991,991,991,991,100
+20250325,122400,249937294,991,991,991,991,100
+20250325,122300,249838194,991,991,991,991,0
+20250325,122200,249838194,991,991,991,991,4
+20250325,122100,249834230,990,990,990,990,0
+20250325,122000,249834230,990,990,990,990,1309
+20250325,121900,248538320,990,990,990,990,20
+20250325,121800,248518520,990,990,990,990,0
+20250325,121700,248518520,990,990,990,990,200
+20250325,121600,248320520,990,990,990,990,334
+20250325,121500,247989860,990,990,990,990,0
+20250325,121400,247989860,990,990,990,990,43
+20250325,121300,247947290,990,990,990,990,60
+20250325,121200,247887890,990,989,990,989,138
+20250325,121100,247751388,988,988,988,988,556
+20250325,121000,247202060,988,988,989,987,2599
+20250325,120900,244636786,988,988,988,987,408
+20250325,120800,244233752,988,988,988,988,2164
+20250325,120700,242095720,989,989,989,989,37
+20250325,120600,242059127,989,990,990,989,942
+20250325,120500,241127479,989,990,990,989,7000
+20250325,120400,234204469,990,990,990,990,0
+20250325,120300,234204469,990,989,990,989,120
+20250325,120200,234085759,989,989,989,989,768
+20250325,120100,233326207,990,990,990,990,132
+20250325,120000,233195527,990,990,990,990,84
+20250325,115900,233112367,990,990,990,990,312
+20250325,115800,232803487,990,990,990,990,1242
+20250325,115700,231573907,990,990,990,990,50
+20250325,115600,231524407,990,990,990,990,102
+20250325,115500,231423427,990,990,990,990,500
+20250325,115400,230928427,990,991,991,989,4537
+20250325,115300,226436350,991,991,991,991,497
+20250325,115200,225943823,992,991,992,990,1590
+20250325,115100,224369123,991,991,991,991,527
+20250325,115000,223846866,991,991,991,991,0
+20250325,114900,223846866,991,991,991,991,0
+20250325,114800,223846866,991,991,991,991,394
+20250325,114700,223456412,992,992,992,992,98
+20250325,114600,223359196,992,992,992,992,0
+20250325,114500,223359196,992,992,992,992,71
+20250325,114400,223288764,992,992,992,992,5
+20250325,114300,223283804,992,992,992,992,0
+20250325,114200,223283804,992,991,992,991,658
+20250325,114100,222631725,991,991,991,991,399
+20250325,114000,222236316,990,990,990,990,0
+20250325,113900,222236316,990,990,990,990,4954
+20250325,113800,217331856,990,990,990,990,0
+20250325,113700,217331856,990,990,990,990,0
+20250325,113600,217331856,990,991,992,990,1391
+20250325,113500,215953110,991,991,991,991,645
+20250325,113400,215313915,991,991,991,991,110
+20250325,113300,215204905,991,991,991,991,2574
+20250325,113200,212654071,991,991,991,991,1082
+20250325,113100,211581809,992,992,992,992,377
+20250325,113000,211207825,992,992,992,992,0
+20250325,112900,211207825,992,992,992,991,4580
+20250325,112800,206665566,992,992,992,992,2200
+20250325,112700,204483166,992,992,992,992,71
+20250325,112600,204412734,993,993,993,993,157
+20250325,112500,204256833,993,992,993,992,140
+20250325,112400,204117883,993,993,993,993,352
+20250325,112300,203768347,993,993,993,993,91
+20250325,112200,203677984,993,991,993,991,1484
+20250325,112100,202205340,991,991,991,991,50
+20250325,112000,202155790,991,992,993,990,6593
+20250325,111900,195620145,993,994,996,992,17316
+20250325,111800,178429355,994,996,996,994,1786
+20250325,111700,176654009,996,996,996,996,0
+20250325,111600,176654009,996,994,996,994,501
+20250325,111500,176156013,995,994,995,994,334
+20250325,111400,175823947,994,996,996,994,587
+20250325,111300,175239730,996,996,996,996,232
+20250325,111200,175008658,996,996,996,996,71
+20250325,111100,174937942,995,996,996,994,19006
+20250325,111000,156029213,996,996,996,996,51
+20250325,110900,155978417,996,996,996,996,781
+20250325,110800,155200541,997,997,997,997,0
+20250325,110700,155200541,997,997,997,997,6
+20250325,110600,155194559,997,996,997,996,510
+20250325,110500,154686592,997,996,997,996,1656
+20250325,110400,153037215,997,996,997,996,876
+20250325,110300,152164718,997,997,997,997,0
+20250325,110200,152164718,997,996,997,996,7568
+20250325,110100,144626988,997,998,998,997,9477
+20250325,110000,135178399,998,998,998,998,220
+20250325,105900,134958839,998,998,998,998,36
+20250325,105800,134922911,998,998,998,997,1190
+20250325,105700,133736364,998,998,999,998,8489
+20250325,105600,125264190,998,999,999,998,15452
+20250325,105500,109840016,999,999,999,999,56
+20250325,105400,109784072,999,999,999,999,2
+20250325,105300,109782074,999,999,999,999,0
+20250325,105200,109782074,999,999,999,999,0
+20250325,105100,109782074,999,999,999,999,10
+20250325,105000,109772084,999,999,999,999,80
+20250325,104900,109692164,999,999,999,999,400
+20250325,104800,109292564,999,999,999,999,146
+20250325,104700,109146710,1002,1002,1002,1002,1
+20250325,104600,109145708,999,999,999,999,255
+20250325,104500,108890963,999,999,999,999,1
+20250325,104400,108889964,999,999,999,999,0
+20250325,104300,108889964,999,999,999,999,1
+20250325,104200,108888965,999,999,999,999,0
+20250325,104100,108888965,999,999,999,999,0
+20250325,104000,108888965,999,999,999,999,146
+20250325,103900,108743111,1002,1002,1002,1002,0
+20250325,103800,108743111,1002,1002,1002,1002,30
+20250325,103700,108713051,1002,1002,1002,1002,195
+20250325,103600,108517661,1002,1002,1002,1002,0
+20250325,103500,108517661,1002,998,1002,998,2
+20250325,103400,108515661,998,998,998,998,3547
+20250325,103300,104975755,998,1000,1000,998,8299
+20250325,103200,96692540,1002,1000,1002,999,10010
+20250325,103100,86688810,1003,1002,1003,1002,48
+20250325,103000,86640684,1000,1000,1000,1000,0
+20250325,102900,86640684,1000,1000,1000,1000,0
+20250325,102800,86640684,1000,1000,1000,1000,0
+20250325,102700,86640684,1000,1001,1001,1000,534
+20250325,102600,86106505,1002,1002,1002,1002,1
+20250325,102500,86105503,1002,1002,1002,1002,0
+20250325,102400,86105503,1002,1002,1002,1002,700
+20250325,102300,85404103,1002,1002,1002,1002,0
+20250325,102200,85404103,1002,1002,1002,1002,253
+20250325,102100,85150597,1002,1002,1002,1002,2
+20250325,102000,85148593,1001,1001,1001,1001,311
+20250325,101900,84837282,1001,1001,1001,1001,1
+20250325,101800,84836281,1001,1001,1001,1001,1
+20250325,101700,84835280,1001,1001,1001,1001,1
+20250325,101600,84834279,1001,1001,1001,1001,1
+20250325,101500,84833278,1001,1001,1001,1001,1
+20250325,101400,84832277,1001,1002,1002,1000,518
+20250325,101300,84314261,999,999,999,999,0
+20250325,101200,84314261,999,1000,1000,999,1344
+20250325,101100,82970605,1002,1002,1002,1002,0
+20250325,101000,82970605,1002,1002,1002,1002,0
+20250325,100900,82970605,1002,1002,1002,1002,0
+20250325,100800,82970605,1002,999,1002,999,1249
+20250325,100700,81721703,1000,1000,1000,1000,56
+20250325,100600,81665703,1000,1000,1000,1000,91
+20250325,100500,81574703,1000,1000,1000,1000,2152
+20250325,100400,79422703,1000,1000,1000,1000,326
+20250325,100300,79096703,1000,1000,1000,1000,0
+20250325,100200,79096703,1000,1000,1000,1000,0
+20250325,100100,79096703,1000,1000,1000,1000,0
+20250325,100000,79096703,1000,1000,1000,1000,0
+20250325,095900,79096703,1000,1000,1000,1000,982
+20250325,095800,78114703,1004,1004,1004,1004,0
+20250325,095700,78114703,1004,1004,1004,1004,0
+20250325,095600,78114703,1004,1003,1004,1003,1000
+20250325,095500,77110801,1001,1001,1001,1001,10
+20250325,095400,77100791,1001,1001,1001,1001,0
+20250325,095300,77100791,1001,1001,1004,1001,2004
+20250325,095200,75091009,1001,1001,1001,1001,10
+20250325,095100,75080999,1000,1000,1000,1000,0
+20250325,095000,75080999,1000,1000,1000,1000,0
+20250325,094900,75080999,1000,1000,1000,1000,0
+20250325,094800,75080999,1000,1000,1000,1000,0
+20250325,094700,75080999,1000,1004,1004,1000,2430
+20250325,094600,72650975,1004,1004,1005,1002,1027
+20250325,094500,71619682,1004,1005,1005,1004,129
+20250325,094400,71490044,1005,1005,1005,1005,15
+20250325,094300,71474969,1007,1007,1007,1007,0
+20250325,094200,71474969,1007,1007,1007,1007,0
+20250325,094100,71474969,1007,1006,1007,1006,2000
+20250325,094000,69462615,1006,1006,1006,1006,0
+20250325,093900,69462615,1006,1006,1006,1006,2
+20250325,093800,69460603,1006,1000,1006,999,6702
+20250325,093700,62763004,1001,1007,1007,1001,701
+20250325,093600,62061297,1001,1001,1001,1001,10
+20250325,093500,62051287,1001,1008,1009,1001,861
+20250325,093400,61185180,1008,1003,1008,1003,2500
+20250325,093300,58676653,1000,1000,1000,1000,0
+20250325,093200,58676653,1000,1000,1000,1000,531
+20250325,093100,58145653,1003,1003,1003,1003,0
+20250325,093000,58145653,1003,1001,1003,1001,1402
+20250325,092900,56739812,1001,1000,1001,1000,1052
+20250325,092800,55687760,1001,1001,1001,1001,1000
+20250325,092700,54686760,999,999,999,999,0
+20250325,092600,54686760,999,999,999,999,0
+20250325,092500,54686760,999,999,999,999,3394
+20250325,092400,51296154,1000,1000,1000,1000,13
+20250325,092300,51283154,1000,1000,1000,999,274
+20250325,092200,51009404,1000,998,1000,998,284
+20250325,092100,50725755,999,1002,1002,999,15596
+20250325,092000,35132187,1001,1001,1001,1001,1384
+20250325,091900,33746803,1002,1003,1003,1002,2518
+20250325,091800,31221767,1003,1003,1003,1003,0
+20250325,091700,31221767,1003,1003,1003,1003,0
+20250325,091600,31221767,1003,1003,1003,1003,12
+20250325,091500,31209731,1007,1007,1007,1007,0
+20250325,091400,31209731,1007,1007,1007,1007,0
+20250325,091300,31209731,1007,1004,1007,1004,6500
+20250325,091200,24673650,1003,1001,1003,1001,2447
+20250325,091100,22223203,1001,1001,1001,1001,145
+20250325,091000,22078058,1001,1001,1001,1001,703
+20250325,090900,21374355,1001,1001,1001,1001,2359
+20250325,090800,19012996,1002,1004,1004,1002,1017
+20250325,090700,17993882,1004,1004,1004,1004,200
+20250325,090600,17793082,1004,1002,1004,1002,432
+20250325,090500,17359358,1002,1001,1002,1001,2114
+20250325,090400,15243226,1002,1002,1002,1001,252
+20250325,090300,14990788,1001,1002,1002,1001,4764
+20250325,090200,10221169,1002,1003,1003,1002,1717
+20250325,090100,8499079,1002,1006,1006,1002,153
+20250325,090000,8345394,1003,1001,1003,1001,7433

037950/min/candle-20250326.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192200,303262520,998,998,998,998,3017
+20250326,192100,303262520,998,998,998,998,0
+20250326,192000,303262520,998,998,998,998,0
+20250326,191900,303262520,998,998,998,998,0
+20250326,191800,303262520,998,998,998,998,0
+20250326,191700,303262520,998,998,998,998,0
+20250326,191600,303262520,998,998,998,998,0
+20250326,191500,303262520,998,998,998,998,0
+20250326,191400,303262520,998,998,998,998,0
+20250326,191300,303262520,998,998,998,998,0
+20250326,191200,303262520,998,998,998,998,0
+20250326,191100,303262520,998,998,998,998,0
+20250326,191000,303262520,998,998,998,998,0
+20250326,190900,303262520,998,998,998,998,0
+20250326,190800,303262520,998,998,998,998,0
+20250326,190700,303262520,998,998,998,998,0
+20250326,190600,303262520,998,998,998,998,0
+20250326,190500,303262520,998,998,998,998,0
+20250326,190400,303262520,998,998,998,998,0
+20250326,190300,303262520,998,998,998,998,0
+20250326,190200,303262520,998,998,998,998,0
+20250326,190100,303262520,998,998,998,998,0
+20250326,190000,303262520,998,998,998,998,0
+20250326,185900,303262520,998,998,998,998,0
+20250326,185800,303262520,998,998,998,998,0
+20250326,185700,303262520,998,998,998,998,0
+20250326,185600,303262520,998,998,998,998,0
+20250326,185500,303262520,998,998,998,998,0
+20250326,185400,303262520,998,998,998,998,0
+20250326,185300,303262520,998,998,998,998,0
+20250326,185200,303262520,998,998,998,998,3017
+20250326,185100,303262520,998,998,998,998,0
+20250326,185000,303262520,998,998,998,998,0
+20250326,184900,303262520,998,998,998,998,0
+20250326,184800,303262520,998,998,998,998,0
+20250326,184700,303262520,998,998,998,998,0
+20250326,184600,303262520,998,998,998,998,0
+20250326,184500,303262520,998,998,998,998,0
+20250326,184400,303262520,998,998,998,998,0
+20250326,184300,303262520,998,998,998,998,0
+20250326,184200,303262520,998,998,998,998,0
+20250326,184100,303262520,998,998,998,998,0
+20250326,184000,303262520,998,998,998,998,0
+20250326,183900,303262520,998,998,998,998,0
+20250326,183800,303262520,998,998,998,998,0
+20250326,183700,303262520,998,998,998,998,0
+20250326,183600,303262520,998,998,998,998,0
+20250326,183500,303262520,998,998,998,998,0
+20250326,183400,303262520,998,998,998,998,0
+20250326,183300,303262520,998,998,998,998,0
+20250326,183200,303262520,998,998,998,998,0
+20250326,183100,303262520,998,998,998,998,0
+20250326,183000,303262520,998,998,998,998,0
+20250326,182900,303262520,998,998,998,998,0
+20250326,182800,303262520,998,998,998,998,0
+20250326,182700,303262520,998,998,998,998,0
+20250326,182600,303262520,998,998,998,998,0
+20250326,182500,303262520,998,998,998,998,0
+20250326,182400,303262520,998,998,998,998,0
+20250326,182300,303262520,998,998,998,998,0
+20250326,182200,303262520,998,998,998,998,3017
+20250326,182100,303262520,998,998,998,998,0
+20250326,182000,303262520,998,998,998,998,0
+20250326,181900,303262520,998,998,998,998,0
+20250326,181800,303262520,998,998,998,998,0
+20250326,181700,303262520,998,998,998,998,0
+20250326,181600,303262520,998,998,998,998,0
+20250326,181500,303262520,998,998,998,998,0
+20250326,181400,303262520,998,998,998,998,0
+20250326,181300,303262520,998,998,998,998,0
+20250326,181200,303262520,998,998,998,998,0
+20250326,181100,303262520,998,998,998,998,0
+20250326,181000,303262520,998,998,998,998,0
+20250326,180900,303262520,998,998,998,998,0
+20250326,180800,303262520,998,998,998,998,0
+20250326,180700,303262520,998,998,998,998,0
+20250326,180600,303262520,998,998,998,998,0
+20250326,180500,303262520,998,998,998,998,0
+20250326,180400,303262520,998,998,998,998,0
+20250326,180300,303262520,998,998,998,998,0
+20250326,180200,303262520,998,998,998,998,0
+20250326,180100,303262520,998,998,998,998,0
+20250326,180000,303262520,998,998,998,998,0
+20250326,175900,303262520,998,998,998,998,0
+20250326,175800,303262520,998,998,998,998,0
+20250326,175700,303262520,998,998,998,998,0
+20250326,175600,303262520,998,998,998,998,0
+20250326,175500,303262520,998,998,998,998,0
+20250326,175400,303262520,998,998,998,998,0
+20250326,175300,303262520,998,998,998,998,0
+20250326,175200,303262520,998,998,998,998,3017
+20250326,175100,303262520,998,998,998,998,0
+20250326,175000,303262520,998,998,998,998,0
+20250326,174900,303262520,998,998,998,998,0
+20250326,174800,303262520,998,998,998,998,0
+20250326,174700,303262520,998,998,998,998,0
+20250326,174600,303262520,998,998,998,998,0
+20250326,174500,303262520,998,998,998,998,0
+20250326,174400,303262520,998,998,998,998,0
+20250326,174300,303262520,998,998,998,998,0
+20250326,174200,303262520,998,998,998,998,0
+20250326,174100,303262520,998,998,998,998,0
+20250326,174000,303262520,998,998,998,998,0
+20250326,173900,303262520,998,998,998,998,0
+20250326,173800,303262520,998,998,998,998,0
+20250326,173700,303262520,998,998,998,998,0
+20250326,173600,303262520,998,998,998,998,0
+20250326,173500,303262520,998,998,998,998,0
+20250326,173400,303262520,998,998,998,998,0
+20250326,173300,303262520,998,998,998,998,0
+20250326,173200,303262520,998,998,998,998,0
+20250326,173100,303262520,998,998,998,998,0
+20250326,173000,303262520,998,998,998,998,0
+20250326,172900,303262520,998,998,998,998,0
+20250326,172800,303262520,998,998,998,998,0
+20250326,172700,303262520,998,998,998,998,0
+20250326,172600,303262520,998,998,998,998,0
+20250326,172500,303262520,998,998,998,998,0
+20250326,172400,303262520,998,998,998,998,0
+20250326,172300,303262520,998,998,998,998,0
+20250326,172200,303262520,998,998,998,998,3017
+20250326,172100,303262520,998,998,998,998,0
+20250326,172000,303262520,998,998,998,998,0
+20250326,171900,303262520,998,998,998,998,0
+20250326,171800,303262520,998,998,998,998,0
+20250326,171700,303262520,998,998,998,998,0
+20250326,171600,303262520,998,998,998,998,0
+20250326,171500,303262520,998,998,998,998,0
+20250326,171400,303262520,998,998,998,998,0
+20250326,171300,303262520,998,998,998,998,0
+20250326,171200,303262520,998,998,998,998,0
+20250326,171100,303262520,998,998,998,998,0
+20250326,171000,303262520,998,998,998,998,0
+20250326,170900,303262520,998,998,998,998,0
+20250326,170800,303262520,998,998,998,998,0
+20250326,170700,303262520,998,998,998,998,0
+20250326,170600,303262520,998,998,998,998,0
+20250326,170500,303262520,998,998,998,998,0
+20250326,170400,303262520,998,998,998,998,0
+20250326,170300,303262520,998,998,998,998,0
+20250326,170200,303262520,998,998,998,998,0
+20250326,170100,303262520,998,998,998,998,0
+20250326,170000,303262520,998,998,998,998,0
+20250326,165900,303262520,998,998,998,998,0
+20250326,165800,303262520,998,998,998,998,0
+20250326,165700,303262520,998,998,998,998,0
+20250326,165600,303262520,998,998,998,998,0
+20250326,165500,303262520,998,998,998,998,0
+20250326,165400,303262520,998,998,998,998,0
+20250326,165300,303262520,998,998,998,998,0
+20250326,165200,303262520,998,998,998,998,3017
+20250326,165100,303262520,998,998,998,998,0
+20250326,165000,303262520,998,998,998,998,0
+20250326,164900,303262520,998,998,998,998,0
+20250326,164800,303262520,998,998,998,998,0
+20250326,164700,303262520,998,998,998,998,0
+20250326,164600,303262520,998,998,998,998,0
+20250326,164500,303262520,998,998,998,998,0
+20250326,164400,303262520,998,998,998,998,0
+20250326,164300,303262520,998,998,998,998,0
+20250326,164200,303262520,998,998,998,998,0
+20250326,164100,303262520,998,998,998,998,0
+20250326,164000,303262520,998,998,998,998,0
+20250326,163900,303262520,998,998,998,998,0
+20250326,163800,303262520,998,998,998,998,0
+20250326,163700,303262520,998,998,998,998,0
+20250326,163600,303262520,998,998,998,998,0
+20250326,163500,303262520,998,998,998,998,0
+20250326,163400,303262520,998,998,998,998,0
+20250326,163300,303262520,998,998,998,998,0
+20250326,163200,303262520,998,998,998,998,0
+20250326,163100,303262520,998,998,998,998,0
+20250326,163000,303262520,998,998,998,998,0
+20250326,162900,303262520,998,998,998,998,0
+20250326,162800,303262520,998,998,998,998,0
+20250326,162700,303262520,998,998,998,998,0
+20250326,162600,303262520,998,998,998,998,0
+20250326,162500,303262520,998,998,998,998,0
+20250326,162400,303262520,998,998,998,998,0
+20250326,162300,303262520,998,998,998,998,0
+20250326,162200,303262520,998,998,998,998,3017
+20250326,162100,303262520,998,998,998,998,0
+20250326,162000,303262520,998,998,998,998,0
+20250326,161900,303262520,998,998,998,998,0
+20250326,161800,303262520,998,998,998,998,0
+20250326,161700,303262520,998,998,998,998,0
+20250326,161600,303262520,998,998,998,998,0
+20250326,161500,303262520,998,998,998,998,0
+20250326,161400,303262520,998,998,998,998,0
+20250326,161300,303262520,998,998,998,998,0
+20250326,161200,303262520,998,998,998,998,0
+20250326,161100,303262520,998,998,998,998,0
+20250326,161000,303262520,998,998,998,998,0
+20250326,160900,303262520,998,998,998,998,0
+20250326,160800,303262520,998,998,998,998,0
+20250326,160700,303262520,998,998,998,998,0
+20250326,160600,303262520,998,998,998,998,0
+20250326,160500,303262520,998,998,998,998,0
+20250326,160400,303262520,998,998,998,998,0
+20250326,160300,303262520,998,998,998,998,0
+20250326,160200,303262520,998,998,998,998,0
+20250326,160100,303262520,998,998,998,998,0
+20250326,160000,303262520,998,998,998,998,0
+20250326,155900,303262520,998,998,998,998,0
+20250326,155800,303262520,998,998,998,998,0
+20250326,155700,303262520,998,998,998,998,0
+20250326,155600,303262520,998,998,998,998,0
+20250326,155500,303262520,998,998,998,998,0
+20250326,155400,303262520,998,998,998,998,0
+20250326,155300,303262520,998,998,998,998,0
+20250326,155200,303262520,998,998,998,998,3017
+20250326,155100,303262520,998,998,998,998,0
+20250326,155000,303262520,998,998,998,998,0
+20250326,154900,303262520,998,998,998,998,0
+20250326,154800,303262520,998,998,998,998,0
+20250326,154700,303262520,998,998,998,998,0
+20250326,154600,303262520,998,998,998,998,0
+20250326,154500,303262520,998,998,998,998,0
+20250326,154400,303262520,998,998,998,998,0
+20250326,154300,303262520,998,998,998,998,0
+20250326,154200,303262520,998,998,998,998,0
+20250326,154100,303262520,998,998,998,998,0
+20250326,154000,303262520,998,998,998,998,0
+20250326,153900,303262520,998,998,998,998,0
+20250326,153800,303262520,998,998,998,998,0
+20250326,153700,303262520,998,998,998,998,0
+20250326,153600,303262520,998,998,998,998,0
+20250326,153500,303262520,998,998,998,998,0
+20250326,153400,303262520,998,998,998,998,0
+20250326,153300,303262520,998,998,998,998,0
+20250326,153200,303262520,998,998,998,998,0
+20250326,153100,303262520,998,998,998,998,0
+20250326,153000,303262520,998,998,998,998,3017
+20250326,152900,300251554,999,999,999,999,0
+20250326,152800,300251554,999,999,999,999,0
+20250326,152700,300251554,999,999,999,999,0
+20250326,152600,300251554,999,999,999,999,0
+20250326,152500,300251554,999,999,999,999,0
+20250326,152400,300251554,999,999,999,999,0
+20250326,152300,300251554,999,999,999,999,0
+20250326,152200,300251554,999,999,999,999,0
+20250326,152100,300251554,999,999,999,999,0
+20250326,152000,300251554,999,999,999,999,0
+20250326,151900,300251554,999,1000,1000,999,317
+20250326,151800,299934693,1000,1000,1000,999,176
+20250326,151700,299758694,999,998,999,998,9494
+20250326,151600,290275028,995,995,995,995,0
+20250326,151500,290275028,995,995,995,995,121
+20250326,151400,290154633,995,996,996,995,804
+20250326,151300,289354311,998,998,998,998,200
+20250326,151200,289154711,998,998,998,998,269
+20250326,151100,288886249,998,996,998,996,2610
+20250326,151000,286286469,999,999,999,999,0
+20250326,150900,286286469,999,995,999,995,541
+20250326,150800,285748166,999,999,999,999,0
+20250326,150700,285748166,999,999,999,999,0
+20250326,150600,285748166,999,999,999,999,0
+20250326,150500,285748166,999,999,999,999,11
+20250326,150400,285737177,997,997,997,997,0
+20250326,150300,285737177,997,997,997,997,0
+20250326,150200,285737177,997,997,997,997,2220
+20250326,150100,283523837,997,997,997,997,33
+20250326,150000,283490936,999,999,999,999,0
+20250326,145900,283490936,999,996,999,996,1246
+20250326,145800,282248497,996,998,998,996,11
+20250326,145700,282237521,998,998,998,998,0
+20250326,145600,282237521,998,998,998,998,537
+20250326,145500,281701595,998,998,998,998,0
+20250326,145400,281701595,998,998,998,998,0
+20250326,145300,281701595,998,998,998,998,797
+20250326,145200,280906189,998,998,998,998,50
+20250326,145100,280856289,998,998,998,998,0
+20250326,145000,280856289,998,998,998,998,0
+20250326,144900,280856289,998,998,998,998,301
+20250326,144800,280555891,995,995,995,995,0
+20250326,144700,280555891,995,995,995,995,200
+20250326,144600,280356891,998,998,998,998,1
+20250326,144500,280355893,994,998,998,994,66
+20250326,144400,280290041,993,993,993,993,42
+20250326,144300,280248335,994,994,994,994,348
+20250326,144200,279902423,994,994,994,994,0
+20250326,144100,279902423,994,994,994,994,0
+20250326,144000,279902423,994,994,994,994,40
+20250326,143900,279862663,993,993,993,993,0
+20250326,143800,279862663,993,993,993,993,0
+20250326,143700,279862663,993,993,993,993,0
+20250326,143600,279862663,993,993,993,993,0
+20250326,143500,279862663,993,993,993,993,1046
+20250326,143400,278823985,994,994,994,994,1000
+20250326,143300,277829985,994,994,994,994,0
+20250326,143200,277829985,994,994,994,994,0
+20250326,143100,277829985,994,994,994,994,0
+20250326,143000,277829985,994,994,994,994,15
+20250326,142900,277815075,994,994,994,994,0
+20250326,142800,277815075,994,994,994,994,11
+20250326,142700,277804141,994,994,994,994,0
+20250326,142600,277804141,994,994,994,994,500
+20250326,142500,277307141,993,993,993,993,0
+20250326,142400,277307141,993,993,993,993,0
+20250326,142300,277307141,993,993,993,993,0
+20250326,142200,277307141,993,993,993,993,0
+20250326,142100,277307141,993,993,993,993,0
+20250326,142000,277307141,993,993,993,993,0
+20250326,141900,277307141,993,993,993,993,0
+20250326,141800,277307141,993,993,993,993,0
+20250326,141700,277307141,993,993,993,993,500
+20250326,141600,276810641,993,997,997,993,11692
+20250326,141500,265186660,997,997,997,997,0
+20250326,141400,265186660,997,997,997,997,270
+20250326,141300,264917470,996,996,996,996,0
+20250326,141200,264917470,996,996,996,996,118
+20250326,141100,264799942,996,996,996,996,0
+20250326,141000,264799942,996,996,996,996,0
+20250326,140900,264799942,996,996,996,996,0
+20250326,140800,264799942,996,996,996,996,0
+20250326,140700,264799942,996,998,998,996,499
+20250326,140600,264302528,999,999,999,999,0
+20250326,140500,264302528,999,999,999,999,1014
+20250326,140400,263289542,999,999,999,999,0
+20250326,140300,263289542,999,999,999,999,0
+20250326,140200,263289542,999,999,999,999,0
+20250326,140100,263289542,999,999,999,999,0
+20250326,140000,263289542,999,999,999,999,0
+20250326,135900,263289542,999,999,999,999,0
+20250326,135800,263289542,999,999,999,999,0
+20250326,135700,263289542,999,999,999,999,3
+20250326,135600,263286545,998,998,998,998,0
+20250326,135500,263286545,998,998,998,998,22
+20250326,135400,263264589,998,999,999,998,508
+20250326,135300,262757600,999,999,999,999,0
+20250326,135200,262757600,999,999,999,999,0
+20250326,135100,262757600,999,999,999,999,0
+20250326,135000,262757600,999,999,999,999,1
+20250326,134900,262756601,999,999,999,999,1
+20250326,134800,262755602,998,998,998,998,0
+20250326,134700,262755602,998,998,998,998,0
+20250326,134600,262755602,998,998,998,998,57
+20250326,134500,262698716,998,998,998,998,1865
+20250326,134400,260837446,999,999,999,999,0
+20250326,134300,260837446,999,999,999,999,0
+20250326,134200,260837446,999,999,999,999,205
+20250326,134100,260632651,1001,1001,1001,1001,0
+20250326,134000,260632651,1001,1001,1001,1001,0
+20250326,133900,260632651,1001,1001,1001,1001,20
+20250326,133800,260612631,1001,1001,1001,1001,17
+20250326,133700,260595614,1001,1001,1001,1001,0
+20250326,133600,260595614,1001,1001,1001,1001,101
+20250326,133500,260494513,1001,1001,1001,1001,1302
+20250326,133400,259191211,1001,1001,1001,1001,39
+20250326,133300,259152172,1001,1001,1001,1001,0
+20250326,133200,259152172,1001,1001,1001,1001,3500
+20250326,133100,255648672,1001,1001,1001,1001,0
+20250326,133000,255648672,1001,1001,1001,1001,0
+20250326,132900,255648672,1001,1000,1001,1000,9275
+20250326,132800,246370489,1000,996,1000,996,10134
+20250326,132700,236276489,996,996,996,996,0
+20250326,132600,236276489,996,996,996,996,0
+20250326,132500,236276489,996,996,996,996,0
+20250326,132400,236276489,996,996,996,996,0
+20250326,132300,236276489,996,996,996,996,788
+20250326,132200,235491641,996,996,996,996,0
+20250326,132100,235491641,996,996,996,996,0
+20250326,132000,235491641,996,996,996,996,0
+20250326,131900,235491641,996,996,996,996,0
+20250326,131800,235491641,996,996,996,996,0
+20250326,131700,235491641,996,996,996,996,498
+20250326,131600,234995633,1000,998,1000,998,156
+20250326,131500,234839857,996,998,998,996,107
+20250326,131400,234733279,999,999,999,999,0
+20250326,131300,234733279,999,999,999,999,106
+20250326,131200,234627385,999,999,999,999,10
+20250326,131100,234617395,999,999,999,999,0
+20250326,131000,234617395,999,999,999,999,0
+20250326,130900,234617395,999,1000,1000,999,59
+20250326,130800,234558453,996,996,996,996,0
+20250326,130700,234558453,996,996,996,996,733
+20250326,130600,233828385,999,999,999,999,0
+20250326,130500,233828385,999,999,999,999,10
+20250326,130400,233818395,1000,1000,1000,1000,1
+20250326,130300,233817395,996,1000,1000,996,1676
+20250326,130200,232148065,997,997,997,997,420
+20250326,130100,231729325,1001,1001,1001,1001,0
+20250326,130000,231729325,1001,1001,1001,1001,0
+20250326,125900,231729325,1001,1001,1001,1001,0
+20250326,125800,231729325,1001,1001,1001,1001,0
+20250326,125700,231729325,1001,1001,1001,1001,1
+20250326,125600,231728324,997,997,997,997,0
+20250326,125500,231728324,997,1000,1001,997,499
+20250326,125400,231230763,997,1000,1000,997,801
+20250326,125300,230431986,1001,1001,1001,1001,2
+20250326,125200,230429984,1001,1001,1001,1001,0
+20250326,125100,230429984,1001,1001,1001,1001,0
+20250326,125000,230429984,1001,1001,1001,1001,1
+20250326,124900,230428983,997,997,997,997,0
+20250326,124800,230428983,997,997,997,997,100
+20250326,124700,230329283,996,996,996,996,0
+20250326,124600,230329283,996,996,996,996,0
+20250326,124500,230329283,996,996,996,996,518
+20250326,124400,229813355,996,996,996,996,125
+20250326,124300,229688855,996,997,997,996,1175
+20250326,124200,228517705,1000,1000,1000,1000,0
+20250326,124100,228517705,1000,1000,1000,1000,936
+20250326,124000,227581705,1000,1000,1000,1000,300
+20250326,123900,227281705,1000,1000,1000,1000,670
+20250326,123800,226611705,1001,998,1001,998,3007
+20250326,123700,223608243,998,998,998,998,0
+20250326,123600,223608243,998,998,998,998,0
+20250326,123500,223608243,998,998,998,998,0
+20250326,123400,223608243,998,998,998,998,0
+20250326,123300,223608243,998,998,998,998,0
+20250326,123200,223608243,998,998,998,998,0
+20250326,123100,223608243,998,998,998,998,0
+20250326,123000,223608243,998,998,998,998,5
+20250326,122900,223603253,998,998,998,998,1
+20250326,122800,223602255,997,997,997,997,0
+20250326,122700,223602255,997,997,997,997,0
+20250326,122600,223602255,997,996,997,996,743
+20250326,122500,222861995,996,996,996,996,950
+20250326,122400,221915795,997,997,997,997,0
+20250326,122300,221915795,997,997,997,997,50
+20250326,122200,221865945,997,997,997,997,0
+20250326,122100,221865945,997,997,997,997,0
+20250326,122000,221865945,997,997,997,997,0
+20250326,121900,221865945,997,997,997,997,0
+20250326,121800,221865945,997,997,997,997,0
+20250326,121700,221865945,997,997,997,997,588
+20250326,121600,221279709,997,997,997,997,0
+20250326,121500,221279709,997,997,997,997,0
+20250326,121400,221279709,997,997,997,997,1
+20250326,121300,221278712,997,997,997,997,0
+20250326,121200,221278712,997,997,997,997,0
+20250326,121100,221278712,997,997,997,997,0
+20250326,121000,221278712,997,997,997,997,0
+20250326,120900,221278712,997,995,997,995,3645
+20250326,120800,217650692,996,996,996,996,1000
+20250326,120700,216654692,996,996,996,996,779
+20250326,120600,215878808,998,998,998,998,0
+20250326,120500,215878808,998,998,998,998,950
+20250326,120400,214930708,999,999,999,999,0
+20250326,120300,214930708,999,999,999,999,0
+20250326,120200,214930708,999,995,999,995,1249
+20250326,120100,213684233,998,998,998,998,0
+20250326,120000,213684233,998,998,998,998,0
+20250326,115900,213684233,998,998,998,998,1
+20250326,115800,213683235,998,998,998,998,0
+20250326,115700,213683235,998,998,998,998,1
+20250326,115600,213682237,995,995,995,995,0
+20250326,115500,213682237,995,995,995,995,0
+20250326,115400,213682237,995,995,995,995,0
+20250326,115300,213682237,995,995,995,995,1059
+20250326,115200,212628532,998,998,998,998,0
+20250326,115100,212628532,998,998,998,998,0
+20250326,115000,212628532,998,998,998,998,0
+20250326,114900,212628532,998,998,998,998,0
+20250326,114800,212628532,998,998,998,998,0
+20250326,114700,212628532,998,998,998,998,0
+20250326,114600,212628532,998,998,998,998,0
+20250326,114500,212628532,998,998,998,998,0
+20250326,114400,212628532,998,998,998,998,1
+20250326,114300,212627534,996,996,996,996,0
+20250326,114200,212627534,996,996,996,996,0
+20250326,114100,212627534,996,996,996,996,0
+20250326,114000,212627534,996,996,996,996,0
+20250326,113900,212627534,996,996,996,996,0
+20250326,113800,212627534,996,996,996,996,5010
+20250326,113700,207637574,996,995,996,995,180
+20250326,113600,207458393,995,995,995,995,0
+20250326,113500,207458393,995,995,995,995,0
+20250326,113400,207458393,995,995,995,995,64
+20250326,113300,207394713,994,994,994,994,0
+20250326,113200,207394713,994,994,994,994,1000
+20250326,113100,206400713,994,994,994,994,1000
+20250326,113000,205406713,998,998,998,998,0
+20250326,112900,205406713,998,998,998,998,10
+20250326,112800,205396733,998,998,998,998,10
+20250326,112700,205386753,998,998,998,998,0
+20250326,112600,205386753,998,998,998,998,0
+20250326,112500,205386753,998,998,998,998,0
+20250326,112400,205386753,998,998,998,998,0
+20250326,112300,205386753,998,998,998,998,50
+20250326,112200,205336853,998,998,998,998,0
+20250326,112100,205336853,998,998,998,998,0
+20250326,112000,205336853,998,998,998,998,1
+20250326,111900,205335855,997,997,997,997,0
+20250326,111800,205335855,997,997,997,997,1000
+20250326,111700,204338855,998,996,998,996,51
+20250326,111600,204288057,997,999,999,988,99402
+20250326,111500,105928405,999,1000,1000,999,3378
+20250326,111400,102553462,1000,1000,1000,1000,0
+20250326,111300,102553462,1000,1000,1000,1000,0
+20250326,111200,102553462,1000,1000,1000,1000,0
+20250326,111100,102553462,1000,1000,1000,1000,0
+20250326,111000,102553462,1000,1000,1000,1000,0
+20250326,110900,102553462,1000,1000,1000,1000,2
+20250326,110800,102551462,1000,1000,1000,1000,2
+20250326,110700,102549462,1002,1002,1002,1002,0
+20250326,110600,102549462,1002,1002,1002,1002,0
+20250326,110500,102549462,1002,1002,1002,1002,13
+20250326,110400,102536436,1001,1001,1001,1001,13
+20250326,110300,102523423,1001,1001,1001,1001,0
+20250326,110200,102523423,1001,1001,1001,1001,60
+20250326,110100,102463363,1001,1001,1001,1001,1
+20250326,110000,102462362,1002,1002,1002,1002,0
+20250326,105900,102462362,1002,1002,1002,1002,3
+20250326,105800,102459356,1002,1002,1002,1002,1
+20250326,105700,102458354,1003,1003,1003,1003,0
+20250326,105600,102458354,1003,1001,1003,1001,6
+20250326,105500,102452342,1004,1004,1004,1004,13
+20250326,105400,102439290,1004,1003,1004,1003,2000
+20250326,105300,100432427,1003,1001,1003,1001,3000
+20250326,105200,97426884,1001,998,1001,998,9863
+20250326,105100,87568768,998,998,998,998,18
+20250326,105000,87550804,998,998,998,998,0
+20250326,104900,87550804,998,998,998,998,0
+20250326,104800,87550804,998,998,998,998,0
+20250326,104700,87550804,998,998,998,998,87
+20250326,104600,87463978,998,998,998,998,0
+20250326,104500,87463978,998,998,998,998,11
+20250326,104400,87453000,999,999,999,999,0
+20250326,104300,87453000,999,999,999,999,4
+20250326,104200,87449004,999,999,999,999,1
+20250326,104100,87448005,999,999,999,999,21
+20250326,104000,87427026,999,999,999,999,0
+20250326,103900,87427026,999,999,999,999,1
+20250326,103800,87426027,999,998,999,998,149
+20250326,103700,87277324,999,999,999,999,0
+20250326,103600,87277324,999,1000,1000,999,557
+20250326,103500,86720879,999,999,999,999,0
+20250326,103400,86720879,999,999,999,999,1084
+20250326,103300,85637963,1000,1000,1000,1000,1000
+20250326,103200,84637963,1000,1000,1000,999,121
+20250326,103100,84517081,1000,999,1000,999,3865
+20250326,103000,80655275,998,998,998,998,0
+20250326,102900,80655275,998,998,998,998,0
+20250326,102800,80655275,998,997,998,997,5112
+20250326,102700,75553631,997,996,997,996,957
+20250326,102600,74600408,998,998,998,998,1
+20250326,102500,74599410,996,996,996,996,9
+20250326,102400,74590446,996,996,996,996,0
+20250326,102300,74590446,996,996,996,996,0
+20250326,102200,74590446,996,996,996,996,18
+20250326,102100,74572518,995,997,997,995,327
+20250326,102000,74246567,999,999,999,999,18
+20250326,101900,74228585,1001,1001,1001,1001,0
+20250326,101800,74228585,1001,1001,1001,1001,0
+20250326,101700,74228585,1001,1001,1001,1001,0
+20250326,101600,74228585,1001,1001,1001,1001,0
+20250326,101500,74228585,1001,1001,1001,1001,0
+20250326,101400,74228585,1001,1001,1001,1001,0
+20250326,101300,74228585,1001,1001,1001,1001,0
+20250326,101200,74228585,1001,1001,1001,1001,0
+20250326,101100,74228585,1001,998,1001,998,51
+20250326,101000,74177576,997,997,997,997,674
+20250326,100900,73505598,997,997,997,997,0
+20250326,100800,73505598,997,997,997,997,597
+20250326,100700,72910389,999,999,999,999,90
+20250326,100600,72820479,1001,1001,1001,1001,36
+20250326,100500,72784443,1001,1001,1001,998,2129
+20250326,100400,70656977,1002,1002,1002,1002,0
+20250326,100300,70656977,1002,999,1002,999,4052
+20250326,100200,66606064,997,997,997,997,0
+20250326,100100,66606064,997,997,997,997,0
+20250326,100000,66606064,997,997,997,997,1
+20250326,095900,66605067,998,998,998,998,2502
+20250326,095800,64108071,998,998,998,998,702
+20250326,095700,63407475,997,997,997,997,148
+20250326,095600,63259919,997,996,997,996,3855
+20250326,095500,59418159,996,996,996,996,25
+20250326,095400,59393259,997,997,997,997,0
+20250326,095300,59393259,997,996,997,996,1131
+20250326,095200,58266683,996,996,996,996,1100
+20250326,095100,57171083,993,994,996,993,1867
+20250326,095000,55314572,992,992,992,992,3905
+20250326,094900,51440812,992,992,992,992,0
+20250326,094800,51440812,992,993,993,992,813
+20250326,094700,50633917,993,992,993,992,154
+20250326,094600,50481143,992,993,993,992,110
+20250326,094500,50371915,994,994,994,994,143
+20250326,094400,50229773,990,990,990,990,688
+20250326,094300,49548653,994,991,994,990,3696
+20250326,094200,45886200,994,994,994,994,1
+20250326,094100,45885206,991,992,992,991,1534
+20250326,094000,44363967,992,992,992,992,0
+20250326,093900,44363967,992,992,992,992,0
+20250326,093800,44363967,992,994,994,992,761
+20250326,093700,43608823,994,994,994,994,60
+20250326,093600,43549183,994,994,994,994,500
+20250326,093500,43052183,993,993,993,993,1206
+20250326,093400,41854625,993,993,993,993,0
+20250326,093300,41854625,993,994,994,993,664
+20250326,093200,41195187,994,994,994,994,63
+20250326,093100,41132565,994,994,994,994,0
+20250326,093000,41132565,994,994,994,994,8
+20250326,092900,41124613,994,994,994,994,680
+20250326,092800,40448693,995,995,995,995,91
+20250326,092700,40358148,997,997,997,997,100
+20250326,092600,40258448,995,995,995,995,729
+20250326,092500,39533093,997,997,997,997,17
+20250326,092400,39516144,997,996,997,995,981
+20250326,092300,38539694,997,997,997,997,403
+20250326,092200,38137903,998,998,998,998,1
+20250326,092100,38136905,997,998,998,997,853
+20250326,092000,37286163,998,998,998,998,2
+20250326,091900,37284167,998,998,998,998,0
+20250326,091800,37284167,998,998,998,998,1000
+20250326,091700,36286167,999,997,999,997,54
+20250326,091600,36232327,997,997,997,997,1249
+20250326,091500,34987074,999,998,999,998,11383
+20250326,091400,23615972,998,998,998,998,93
+20250326,091300,23523158,999,997,999,997,4096
+20250326,091200,19435584,998,998,998,998,0
+20250326,091100,19435584,998,998,998,998,0
+20250326,091000,19435584,998,998,998,998,143
+20250326,090900,19292870,998,998,998,998,776
+20250326,090800,18518422,998,999,999,997,1192
+20250326,090700,17328071,1000,1000,1000,1000,0
+20250326,090600,17328071,1000,1000,1000,1000,108
+20250326,090500,17220071,1000,998,1000,995,7337
+20250326,090400,9891832,998,994,998,992,2546
+20250326,090300,7353514,994,992,994,991,1501
+20250326,090200,5864651,992,993,993,992,1243
+20250326,090100,4631273,993,992,993,990,3623
+20250326,090000,1038725,993,992,993,992,1047

037950/min/candle-20250327.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192200,172599771,1004,1004,1004,1004,5269
+20250327,192100,172599771,1004,1004,1004,1004,0
+20250327,192000,172599771,1004,1004,1004,1004,0
+20250327,191900,172599771,1004,1004,1004,1004,0
+20250327,191800,172599771,1004,1004,1004,1004,0
+20250327,191700,172599771,1004,1004,1004,1004,0
+20250327,191600,172599771,1004,1004,1004,1004,0
+20250327,191500,172599771,1004,1004,1004,1004,0
+20250327,191400,172599771,1004,1004,1004,1004,0
+20250327,191300,172599771,1004,1004,1004,1004,0
+20250327,191200,172599771,1004,1004,1004,1004,0
+20250327,191100,172599771,1004,1004,1004,1004,0
+20250327,191000,172599771,1004,1004,1004,1004,0
+20250327,190900,172599771,1004,1004,1004,1004,0
+20250327,190800,172599771,1004,1004,1004,1004,0
+20250327,190700,172599771,1004,1004,1004,1004,0
+20250327,190600,172599771,1004,1004,1004,1004,0
+20250327,190500,172599771,1004,1004,1004,1004,0
+20250327,190400,172599771,1004,1004,1004,1004,0
+20250327,190300,172599771,1004,1004,1004,1004,0
+20250327,190200,172599771,1004,1004,1004,1004,0
+20250327,190100,172599771,1004,1004,1004,1004,0
+20250327,190000,172599771,1004,1004,1004,1004,0
+20250327,185900,172599771,1004,1004,1004,1004,0
+20250327,185800,172599771,1004,1004,1004,1004,0
+20250327,185700,172599771,1004,1004,1004,1004,0
+20250327,185600,172599771,1004,1004,1004,1004,0
+20250327,185500,172599771,1004,1004,1004,1004,0
+20250327,185400,172599771,1004,1004,1004,1004,0
+20250327,185300,172599771,1004,1004,1004,1004,0
+20250327,185200,172599771,1004,1004,1004,1004,5269
+20250327,185100,172599771,1004,1004,1004,1004,0
+20250327,185000,172599771,1004,1004,1004,1004,0
+20250327,184900,172599771,1004,1004,1004,1004,0
+20250327,184800,172599771,1004,1004,1004,1004,0
+20250327,184700,172599771,1004,1004,1004,1004,0
+20250327,184600,172599771,1004,1004,1004,1004,0
+20250327,184500,172599771,1004,1004,1004,1004,0
+20250327,184400,172599771,1004,1004,1004,1004,0
+20250327,184300,172599771,1004,1004,1004,1004,0
+20250327,184200,172599771,1004,1004,1004,1004,0
+20250327,184100,172599771,1004,1004,1004,1004,0
+20250327,184000,172599771,1004,1004,1004,1004,0
+20250327,183900,172599771,1004,1004,1004,1004,0
+20250327,183800,172599771,1004,1004,1004,1004,0
+20250327,183700,172599771,1004,1004,1004,1004,0
+20250327,183600,172599771,1004,1004,1004,1004,0
+20250327,183500,172599771,1004,1004,1004,1004,0
+20250327,183400,172599771,1004,1004,1004,1004,0
+20250327,183300,172599771,1004,1004,1004,1004,0
+20250327,183200,172599771,1004,1004,1004,1004,0
+20250327,183100,172599771,1004,1004,1004,1004,0
+20250327,183000,172599771,1004,1004,1004,1004,0
+20250327,182900,172599771,1004,1004,1004,1004,0
+20250327,182800,172599771,1004,1004,1004,1004,0
+20250327,182700,172599771,1004,1004,1004,1004,0
+20250327,182600,172599771,1004,1004,1004,1004,0
+20250327,182500,172599771,1004,1004,1004,1004,0
+20250327,182400,172599771,1004,1004,1004,1004,0
+20250327,182300,172599771,1004,1004,1004,1004,0
+20250327,182200,172599771,1004,1004,1004,1004,5269
+20250327,182100,172599771,1004,1004,1004,1004,0
+20250327,182000,172599771,1004,1004,1004,1004,0
+20250327,181900,172599771,1004,1004,1004,1004,0
+20250327,181800,172599771,1004,1004,1004,1004,0
+20250327,181700,172599771,1004,1004,1004,1004,0
+20250327,181600,172599771,1004,1004,1004,1004,0
+20250327,181500,172599771,1004,1004,1004,1004,0
+20250327,181400,172599771,1004,1004,1004,1004,0
+20250327,181300,172599771,1004,1004,1004,1004,0
+20250327,181200,172599771,1004,1004,1004,1004,0
+20250327,181100,172599771,1004,1004,1004,1004,0
+20250327,181000,172599771,1004,1004,1004,1004,0
+20250327,180900,172599771,1004,1004,1004,1004,0
+20250327,180800,172599771,1004,1004,1004,1004,0
+20250327,180700,172599771,1004,1004,1004,1004,0
+20250327,180600,172599771,1004,1004,1004,1004,0
+20250327,180500,172599771,1004,1004,1004,1004,0
+20250327,180400,172599771,1004,1004,1004,1004,0
+20250327,180300,172599771,1004,1004,1004,1004,0
+20250327,180200,172599771,1004,1004,1004,1004,0
+20250327,180100,172599771,1004,1004,1004,1004,0
+20250327,180000,172599771,1004,1004,1004,1004,0
+20250327,175900,172599771,1004,1004,1004,1004,0
+20250327,175800,172599771,1004,1004,1004,1004,0
+20250327,175700,172599771,1004,1004,1004,1004,0
+20250327,175600,172599771,1004,1004,1004,1004,0
+20250327,175500,172599771,1004,1004,1004,1004,0
+20250327,175400,172599771,1004,1004,1004,1004,0
+20250327,175300,172599771,1004,1004,1004,1004,0
+20250327,175200,172599771,1004,1004,1004,1004,5269
+20250327,175100,172599771,1004,1004,1004,1004,0
+20250327,175000,172599771,1004,1004,1004,1004,0
+20250327,174900,172599771,1004,1004,1004,1004,0
+20250327,174800,172599771,1004,1004,1004,1004,0
+20250327,174700,172599771,1004,1004,1004,1004,0
+20250327,174600,172599771,1004,1004,1004,1004,0
+20250327,174500,172599771,1004,1004,1004,1004,0
+20250327,174400,172599771,1004,1004,1004,1004,0
+20250327,174300,172599771,1004,1004,1004,1004,0
+20250327,174200,172599771,1004,1004,1004,1004,0
+20250327,174100,172599771,1004,1004,1004,1004,0
+20250327,174000,172599771,1004,1004,1004,1004,0
+20250327,173900,172599771,1004,1004,1004,1004,0
+20250327,173800,172599771,1004,1004,1004,1004,0
+20250327,173700,172599771,1004,1004,1004,1004,0
+20250327,173600,172599771,1004,1004,1004,1004,0
+20250327,173500,172599771,1004,1004,1004,1004,0
+20250327,173400,172599771,1004,1004,1004,1004,0
+20250327,173300,172599771,1004,1004,1004,1004,0
+20250327,173200,172599771,1004,1004,1004,1004,0
+20250327,173100,172599771,1004,1004,1004,1004,0
+20250327,173000,172599771,1004,1004,1004,1004,0
+20250327,172900,172599771,1004,1004,1004,1004,0
+20250327,172800,172599771,1004,1004,1004,1004,0
+20250327,172700,172599771,1004,1004,1004,1004,0
+20250327,172600,172599771,1004,1004,1004,1004,0
+20250327,172500,172599771,1004,1004,1004,1004,0
+20250327,172400,172599771,1004,1004,1004,1004,0
+20250327,172300,172599771,1004,1004,1004,1004,0
+20250327,172200,172599771,1004,1004,1004,1004,5269
+20250327,172100,172599771,1004,1004,1004,1004,0
+20250327,172000,172599771,1004,1004,1004,1004,0
+20250327,171900,172599771,1004,1004,1004,1004,0
+20250327,171800,172599771,1004,1004,1004,1004,0
+20250327,171700,172599771,1004,1004,1004,1004,0
+20250327,171600,172599771,1004,1004,1004,1004,0
+20250327,171500,172599771,1004,1004,1004,1004,0
+20250327,171400,172599771,1004,1004,1004,1004,0
+20250327,171300,172599771,1004,1004,1004,1004,0
+20250327,171200,172599771,1004,1004,1004,1004,0
+20250327,171100,172599771,1004,1004,1004,1004,0
+20250327,171000,172599771,1004,1004,1004,1004,0
+20250327,170900,172599771,1004,1004,1004,1004,0
+20250327,170800,172599771,1004,1004,1004,1004,0
+20250327,170700,172599771,1004,1004,1004,1004,0
+20250327,170600,172599771,1004,1004,1004,1004,0
+20250327,170500,172599771,1004,1004,1004,1004,0
+20250327,170400,172599771,1004,1004,1004,1004,0
+20250327,170300,172599771,1004,1004,1004,1004,0
+20250327,170200,172599771,1004,1004,1004,1004,0
+20250327,170100,172599771,1004,1004,1004,1004,0
+20250327,170000,172599771,1004,1004,1004,1004,0
+20250327,165900,172599771,1004,1004,1004,1004,0
+20250327,165800,172599771,1004,1004,1004,1004,0
+20250327,165700,172599771,1004,1004,1004,1004,0
+20250327,165600,172599771,1004,1004,1004,1004,0
+20250327,165500,172599771,1004,1004,1004,1004,0
+20250327,165400,172599771,1004,1004,1004,1004,0
+20250327,165300,172599771,1004,1004,1004,1004,0
+20250327,165200,172599771,1004,1004,1004,1004,5269
+20250327,165100,172599771,1004,1004,1004,1004,0
+20250327,165000,172599771,1004,1004,1004,1004,0
+20250327,164900,172599771,1004,1004,1004,1004,0
+20250327,164800,172599771,1004,1004,1004,1004,0
+20250327,164700,172599771,1004,1004,1004,1004,0
+20250327,164600,172599771,1004,1004,1004,1004,0
+20250327,164500,172599771,1004,1004,1004,1004,0
+20250327,164400,172599771,1004,1004,1004,1004,0
+20250327,164300,172599771,1004,1004,1004,1004,0
+20250327,164200,172599771,1004,1004,1004,1004,0
+20250327,164100,172599771,1004,1004,1004,1004,0
+20250327,164000,172599771,1004,1004,1004,1004,0
+20250327,163900,172599771,1004,1004,1004,1004,0
+20250327,163800,172599771,1004,1004,1004,1004,0
+20250327,163700,172599771,1004,1004,1004,1004,0
+20250327,163600,172599771,1004,1004,1004,1004,0
+20250327,163500,172599771,1004,1004,1004,1004,0
+20250327,163400,172599771,1004,1004,1004,1004,0
+20250327,163300,172599771,1004,1004,1004,1004,0
+20250327,163200,172599771,1004,1004,1004,1004,0
+20250327,163100,172599771,1004,1004,1004,1004,0
+20250327,163000,172599771,1004,1004,1004,1004,0
+20250327,162900,172599771,1004,1004,1004,1004,0
+20250327,162800,172599771,1004,1004,1004,1004,0
+20250327,162700,172599771,1004,1004,1004,1004,0
+20250327,162600,172599771,1004,1004,1004,1004,0
+20250327,162500,172599771,1004,1004,1004,1004,0
+20250327,162400,172599771,1004,1004,1004,1004,0
+20250327,162300,172599771,1004,1004,1004,1004,0
+20250327,162200,172599771,1004,1004,1004,1004,5269
+20250327,162100,172599771,1004,1004,1004,1004,0
+20250327,162000,172599771,1004,1004,1004,1004,0
+20250327,161900,172599771,1004,1004,1004,1004,0
+20250327,161800,172599771,1004,1004,1004,1004,0
+20250327,161700,172599771,1004,1004,1004,1004,0
+20250327,161600,172599771,1004,1004,1004,1004,0
+20250327,161500,172599771,1004,1004,1004,1004,0
+20250327,161400,172599771,1004,1004,1004,1004,0
+20250327,161300,172599771,1004,1004,1004,1004,0
+20250327,161200,172599771,1004,1004,1004,1004,0
+20250327,161100,172599771,1004,1004,1004,1004,0
+20250327,161000,172599771,1004,1004,1004,1004,0
+20250327,160900,172599771,1004,1004,1004,1004,0
+20250327,160800,172599771,1004,1004,1004,1004,0
+20250327,160700,172599771,1004,1004,1004,1004,0
+20250327,160600,172599771,1004,1004,1004,1004,0
+20250327,160500,172599771,1004,1004,1004,1004,0
+20250327,160400,172599771,1004,1004,1004,1004,0
+20250327,160300,172599771,1004,1004,1004,1004,0
+20250327,160200,172599771,1004,1004,1004,1004,0
+20250327,160100,172599771,1004,1004,1004,1004,0
+20250327,160000,172599771,1004,1004,1004,1004,0
+20250327,155900,172599771,1004,1004,1004,1004,0
+20250327,155800,172599771,1004,1004,1004,1004,0
+20250327,155700,172599771,1004,1004,1004,1004,0
+20250327,155600,172599771,1004,1004,1004,1004,0
+20250327,155500,172599771,1004,1004,1004,1004,0
+20250327,155400,172599771,1004,1004,1004,1004,0
+20250327,155300,172599771,1004,1004,1004,1004,0
+20250327,155200,172599771,1004,1004,1004,1004,5269
+20250327,155100,172599771,1004,1004,1004,1004,0
+20250327,155000,172599771,1004,1004,1004,1004,0
+20250327,154900,172599771,1004,1004,1004,1004,0
+20250327,154800,172599771,1004,1004,1004,1004,0
+20250327,154700,172599771,1004,1004,1004,1004,0
+20250327,154600,172599771,1004,1004,1004,1004,0
+20250327,154500,172599771,1004,1004,1004,1004,0
+20250327,154400,172599771,1004,1004,1004,1004,0
+20250327,154300,172599771,1004,1004,1004,1004,0
+20250327,154200,172599771,1004,1004,1004,1004,0
+20250327,154100,172599771,1004,1004,1004,1004,0
+20250327,154000,172599771,1004,1004,1004,1004,0
+20250327,153900,172599771,1004,1004,1004,1004,0
+20250327,153800,172599771,1004,1004,1004,1004,0
+20250327,153700,172599771,1004,1004,1004,1004,0
+20250327,153600,172599771,1004,1004,1004,1004,0
+20250327,153500,172599771,1004,1004,1004,1004,0
+20250327,153400,172599771,1004,1004,1004,1004,0
+20250327,153300,172599771,1004,1004,1004,1004,0
+20250327,153200,172599771,1004,1004,1004,1004,0
+20250327,153100,172599771,1004,1004,1004,1004,0
+20250327,153000,172599771,1004,1004,1004,1004,5269
+20250327,152900,167309695,1003,1003,1003,1003,0
+20250327,152800,167309695,1003,1003,1003,1003,0
+20250327,152700,167309695,1003,1003,1003,1003,0
+20250327,152600,167309695,1003,1003,1003,1003,0
+20250327,152500,167309695,1003,1003,1003,1003,0
+20250327,152400,167309695,1003,1003,1003,1003,0
+20250327,152300,167309695,1003,1003,1003,1003,0
+20250327,152200,167309695,1003,1003,1003,1003,0
+20250327,152100,167309695,1003,1003,1003,1003,0
+20250327,152000,167309695,1003,1003,1003,1003,0
+20250327,151900,167309695,1003,1003,1003,1003,191
+20250327,151800,167118122,1003,1001,1003,1001,1268
+20250327,151700,165848614,1003,1003,1003,1003,1
+20250327,151600,165847611,1001,1003,1003,1001,714
+20250327,151500,165132895,1003,1003,1003,1003,1
+20250327,151400,165131892,1001,1003,1003,1001,855
+20250327,151300,164276035,1001,1001,1001,1001,100
+20250327,151200,164175935,1001,1003,1003,1001,131
+20250327,151100,164044544,1003,1003,1003,1003,0
+20250327,151000,164044544,1003,1003,1003,1003,250
+20250327,150900,163793794,1004,1004,1004,1004,976
+20250327,150800,162813890,1004,1004,1004,1004,1025
+20250327,150700,161784790,1003,1003,1003,1003,0
+20250327,150600,161784790,1003,1005,1005,1003,3319
+20250327,150500,158455824,1002,1004,1004,1002,10966
+20250327,150400,147456926,1004,1003,1004,1003,3312
+20250327,150300,144134989,1003,1003,1003,1003,0
+20250327,150200,144134989,1003,1003,1003,1003,1
+20250327,150100,144133986,1001,1001,1001,1001,0
+20250327,150000,144133986,1001,1001,1001,1001,3
+20250327,145900,144130983,1003,1003,1003,1003,0
+20250327,145800,144130983,1003,1003,1003,1003,2
+20250327,145700,144128977,1001,1003,1003,1001,1361
+20250327,145600,142764510,1003,1003,1003,1003,0
+20250327,145500,142764510,1003,1003,1003,1003,0
+20250327,145400,142764510,1003,1001,1003,1001,813
+20250327,145300,141950619,1003,1003,1003,1003,0
+20250327,145200,141950619,1003,1003,1003,1003,0
+20250327,145100,141950619,1003,1003,1003,1003,1
+20250327,145000,141949616,1002,1003,1003,1002,358
+20250327,144900,141590899,1002,1002,1002,1002,0
+20250327,144800,141590899,1002,1002,1003,1002,5
+20250327,144700,141585888,1002,1003,1003,1002,335
+20250327,144600,141250217,1002,1002,1002,1002,20
+20250327,144500,141230177,1002,1002,1002,1002,356
+20250327,144400,140873465,1003,1003,1003,1003,200
+20250327,144300,140672865,1003,1003,1003,1003,0
+20250327,144200,140672865,1003,1003,1003,1003,0
+20250327,144100,140672865,1003,1003,1003,1003,0
+20250327,144000,140672865,1003,1003,1003,1003,0
+20250327,143900,140672865,1003,1003,1003,1003,382
+20250327,143800,140289719,1003,1003,1003,1003,0
+20250327,143700,140289719,1003,1002,1003,1002,567
+20250327,143600,139721584,1004,1004,1004,1004,0
+20250327,143500,139721584,1004,1004,1004,1004,1
+20250327,143400,139720580,1003,1003,1003,1003,0
+20250327,143300,139720580,1003,1003,1003,1003,1100
+20250327,143200,138617280,1002,1002,1002,1002,500
+20250327,143100,138116280,1004,1004,1004,1004,0
+20250327,143000,138116280,1004,1004,1004,1004,0
+20250327,142900,138116280,1004,1004,1004,1004,0
+20250327,142800,138116280,1004,1004,1004,1004,0
+20250327,142700,138116280,1004,1004,1004,1004,774
+20250327,142600,137339184,1004,1004,1005,1004,2268
+20250327,142500,135062070,1004,1004,1004,1004,504
+20250327,142400,134556054,1004,1004,1004,1004,0
+20250327,142300,134556054,1004,1002,1004,1002,304
+20250327,142200,134251442,1002,1002,1002,1002,0
+20250327,142100,134251442,1002,1002,1002,1002,302
+20250327,142000,133948838,1004,1004,1004,1004,0
+20250327,141900,133948838,1004,1004,1004,1004,0
+20250327,141800,133948838,1004,1004,1004,1004,0
+20250327,141700,133948838,1004,1004,1004,1004,0
+20250327,141600,133948838,1004,1004,1004,1004,1
+20250327,141500,133947834,1002,1002,1002,1002,13
+20250327,141400,133934808,1002,1002,1002,1002,565
+20250327,141300,133368678,1001,1001,1001,1001,1000
+20250327,141200,132367678,1002,1002,1002,1002,0
+20250327,141100,132367678,1002,1002,1002,1002,36
+20250327,141000,132331606,1002,1003,1003,1002,995
+20250327,140900,131334316,1002,1002,1002,1002,0
+20250327,140800,131334316,1002,1002,1002,1002,17
+20250327,140700,131317282,1002,1002,1002,1002,801
+20250327,140600,130514680,1003,1002,1003,1002,2
+20250327,140500,130512675,1003,1003,1003,1003,1
+20250327,140400,130511672,1001,1001,1001,1001,0
+20250327,140300,130511672,1001,1001,1001,1001,431
+20250327,140200,130080241,1003,1003,1003,1003,0
+20250327,140100,130080241,1003,1002,1003,1002,7
+20250327,140000,130073225,1002,1002,1002,1002,41
+20250327,135900,130032143,1002,1002,1002,1002,0
+20250327,135800,130032143,1002,1002,1002,1002,200
+20250327,135700,129831743,1002,1002,1002,1002,0
+20250327,135600,129831743,1002,1002,1002,1002,11
+20250327,135500,129820721,1002,1002,1002,1002,0
+20250327,135400,129820721,1002,1002,1002,1002,0
+20250327,135300,129820721,1002,1002,1002,1002,285
+20250327,135200,129535151,1003,1003,1003,1003,0
+20250327,135100,129535151,1003,1003,1003,1003,0
+20250327,135000,129535151,1003,1003,1003,1003,0
+20250327,134900,129535151,1003,1003,1003,1003,0
+20250327,134800,129535151,1003,1003,1003,1003,0
+20250327,134700,129535151,1003,1003,1003,1003,0
+20250327,134600,129535151,1003,1003,1003,1003,0
+20250327,134500,129535151,1003,1003,1003,1003,0
+20250327,134400,129535151,1003,1003,1003,1003,1
+20250327,134300,129534148,1002,1002,1002,1002,0
+20250327,134200,129534148,1002,1002,1002,1002,1099
+20250327,134100,128432950,1003,1002,1003,1002,11
+20250327,134000,128421918,1003,1003,1003,1003,0
+20250327,133900,128421918,1003,1003,1003,1003,0
+20250327,133800,128421918,1003,1003,1003,1003,16
+20250327,133700,128405870,1004,1004,1004,1004,100
+20250327,133600,128305470,1002,1002,1002,1002,0
+20250327,133500,128305470,1002,1002,1002,1002,1000
+20250327,133400,127303470,1004,1004,1004,1004,1
+20250327,133300,127302466,1001,1001,1001,1001,0
+20250327,133200,127302466,1001,1003,1004,1001,2171
+20250327,133100,125125079,1002,1002,1002,1002,0
+20250327,133000,125125079,1002,1002,1002,1002,3452
+20250327,132900,121666175,1002,1002,1002,1002,314
+20250327,132800,121351547,1002,1002,1002,1002,0
+20250327,132700,121351547,1002,1002,1002,1002,1
+20250327,132600,121350545,1001,1001,1001,1001,1014
+20250327,132500,120335531,1002,1001,1002,1001,51
+20250327,132400,120284479,1001,1001,1001,1001,0
+20250327,132300,120284479,1001,1001,1001,1001,2704
+20250327,132200,117577775,1002,1002,1002,1002,1000
+20250327,132100,116575775,1003,1003,1003,1003,0
+20250327,132000,116575775,1003,1002,1003,1002,1501
+20250327,131900,115071772,1003,1003,1003,1003,0
+20250327,131800,115071772,1003,1003,1003,1003,0
+20250327,131700,115071772,1003,1003,1003,1003,0
+20250327,131600,115071772,1003,1003,1003,1003,0
+20250327,131500,115071772,1003,1003,1003,1003,1
+20250327,131400,115070769,1001,1001,1001,1001,0
+20250327,131300,115070769,1001,1001,1001,1001,0
+20250327,131200,115070769,1001,1001,1001,1001,0
+20250327,131100,115070769,1001,1001,1001,1001,0
+20250327,131000,115070769,1001,1002,1002,1001,4943
+20250327,130900,110122326,1003,1003,1003,1003,0
+20250327,130800,110122326,1003,1003,1003,1003,5
+20250327,130700,110117311,1003,1003,1003,1003,73
+20250327,130600,110044092,1003,1003,1003,1003,0
+20250327,130500,110044092,1003,1003,1003,1003,0
+20250327,130400,110044092,1003,1003,1003,1003,0
+20250327,130300,110044092,1003,1003,1003,1003,3
+20250327,130200,110041083,1002,1002,1002,1002,524
+20250327,130100,109516035,1002,1002,1002,1002,2032
+20250327,130000,107479971,1002,1002,1002,1002,300
+20250327,125900,107179371,1002,1002,1002,1002,0
+20250327,125800,107179371,1002,1002,1002,1002,3829
+20250327,125700,103342713,1002,1001,1002,1001,1381
+20250327,125600,101960331,1001,1001,1001,1001,1000
+20250327,125500,100959331,1001,1001,1001,1001,13
+20250327,125400,100946318,1001,1001,1001,1001,0
+20250327,125300,100946318,1001,1001,1001,1001,0
+20250327,125200,100946318,1001,1001,1001,1001,0
+20250327,125100,100946318,1001,1001,1001,1001,0
+20250327,125000,100946318,1001,1001,1001,1001,0
+20250327,124900,100946318,1001,1001,1001,1001,0
+20250327,124800,100946318,1001,1001,1001,1001,0
+20250327,124700,100946318,1001,1001,1001,1001,0
+20250327,124600,100946318,1001,1001,1001,1001,153
+20250327,124500,100793165,1003,1003,1003,1003,0
+20250327,124400,100793165,1003,1003,1003,1003,0
+20250327,124300,100793165,1003,1003,1003,1003,0
+20250327,124200,100793165,1003,1003,1003,1003,0
+20250327,124100,100793165,1003,1003,1003,1003,0
+20250327,124000,100793165,1003,1003,1003,1003,0
+20250327,123900,100793165,1003,1003,1003,1003,0
+20250327,123800,100793165,1003,1003,1003,1003,0
+20250327,123700,100793165,1003,1003,1003,1003,0
+20250327,123600,100793165,1003,1003,1003,1003,1
+20250327,123500,100792162,1000,1000,1000,1000,0
+20250327,123400,100792162,1000,1000,1000,1000,0
+20250327,123300,100792162,1000,1000,1000,1000,0
+20250327,123200,100792162,1000,1000,1000,1000,600
+20250327,123100,100192162,1000,1000,1000,1000,0
+20250327,123000,100192162,1000,1001,1001,1000,7192
+20250327,122900,92993171,1001,1001,1001,1001,0
+20250327,122800,92993171,1001,1001,1001,1001,59
+20250327,122700,92934112,1001,1001,1001,1001,4187
+20250327,122600,88742925,1002,1002,1002,1002,1000
+20250327,122500,87740925,1003,1003,1003,1003,0
+20250327,122400,87740925,1003,1003,1003,1003,0
+20250327,122300,87740925,1003,1003,1003,1003,12
+20250327,122200,87728889,1003,1003,1003,1003,0
+20250327,122100,87728889,1003,1003,1003,1003,0
+20250327,122000,87728889,1003,1003,1003,1003,0
+20250327,121900,87728889,1003,1003,1003,1003,152
+20250327,121800,87576433,1003,1003,1003,1003,100
+20250327,121700,87476133,1003,1003,1003,1003,50
+20250327,121600,87425983,1002,1002,1002,1002,0
+20250327,121500,87425983,1002,1002,1002,1002,23
+20250327,121400,87402937,1001,1001,1001,1001,0
+20250327,121300,87402937,1001,1001,1001,1001,532
+20250327,121200,86870405,1002,1002,1002,1002,0
+20250327,121100,86870405,1002,1002,1002,1002,0
+20250327,121000,86870405,1002,1002,1002,1002,0
+20250327,120900,86870405,1002,1002,1002,1002,0
+20250327,120800,86870405,1002,1002,1002,1002,0
+20250327,120700,86870405,1002,1002,1002,1002,0
+20250327,120600,86870405,1002,1002,1002,1002,0
+20250327,120500,86870405,1002,1002,1002,1002,0
+20250327,120400,86870405,1002,1002,1002,1002,1
+20250327,120300,86869403,1001,1001,1001,1001,16
+20250327,120200,86853387,1001,1002,1002,1001,350
+20250327,120100,86502887,1002,1002,1002,1002,46
+20250327,120000,86456795,1004,1004,1004,1004,11
+20250327,115900,86445751,1002,1002,1002,1002,481
+20250327,115800,85963789,1004,1004,1004,1004,0
+20250327,115700,85963789,1004,1004,1004,1004,0
+20250327,115600,85963789,1004,1004,1004,1004,0
+20250327,115500,85963789,1004,1004,1004,1004,1
+20250327,115400,85962785,1004,1004,1004,1004,1
+20250327,115300,85961781,1000,1000,1000,1000,0
+20250327,115200,85961781,1000,1000,1000,1000,0
+20250327,115100,85961781,1000,1001,1001,1000,2060
+20250327,115000,83900511,1003,1003,1003,1003,0
+20250327,114900,83900511,1003,1004,1004,1003,455
+20250327,114800,83443841,1004,1004,1004,1004,297
+20250327,114700,83145653,1004,1004,1004,1004,0
+20250327,114600,83145653,1004,1004,1004,1004,0
+20250327,114500,83145653,1004,1004,1004,1004,2
+20250327,114400,83143645,1004,1004,1004,1004,0
+20250327,114300,83143645,1004,1004,1004,1004,0
+20250327,114200,83143645,1004,1004,1004,1004,35
+20250327,114100,83108505,1004,1004,1004,1004,1
+20250327,114000,83107501,1004,1004,1004,1004,0
+20250327,113900,83107501,1004,1004,1004,1004,300
+20250327,113800,82806301,1005,1005,1005,1005,0
+20250327,113700,82806301,1005,1003,1005,1003,6610
+20250327,113600,76169553,1003,1002,1003,1002,5756
+20250327,113500,70396380,1002,1002,1002,1002,0
+20250327,113400,70396380,1002,1002,1002,1002,2
+20250327,113300,70394376,1002,1002,1002,1002,0
+20250327,113200,70394376,1002,1002,1002,1002,301
+20250327,113100,70092774,1002,1002,1002,1002,0
+20250327,113000,70092774,1002,1002,1002,1002,0
+20250327,112900,70092774,1002,1002,1002,1002,602
+20250327,112800,69489570,1003,1003,1003,1003,300
+20250327,112700,69188670,1003,1003,1003,1003,0
+20250327,112600,69188670,1003,1003,1003,1003,600
+20250327,112500,68586870,1004,1004,1004,1004,0
+20250327,112400,68586870,1004,1004,1004,1004,0
+20250327,112300,68586870,1004,1004,1004,1004,39
+20250327,112200,68547714,1000,1000,1000,1000,0
+20250327,112100,68547714,1000,1000,1000,1000,0
+20250327,112000,68547714,1000,1000,1000,1000,271
+20250327,111900,68276714,1004,1004,1004,1004,0
+20250327,111800,68276714,1004,1004,1004,1004,0
+20250327,111700,68276714,1004,1004,1004,1004,0
+20250327,111600,68276714,1004,1003,1004,1003,2394
+20250327,111500,65875170,1002,1002,1002,1002,1242
+20250327,111400,64630686,999,1000,1000,999,510
+20250327,111300,64120896,1000,1000,1000,1000,0
+20250327,111200,64120896,1000,1000,1000,1000,0
+20250327,111100,64120896,1000,1000,1000,1000,1
+20250327,111000,64119896,1000,1000,1000,1000,0
+20250327,110900,64119896,1000,1000,1000,1000,969
+20250327,110800,63150896,1000,1000,1000,1000,2011
+20250327,110700,61139896,1000,1000,1000,1000,0
+20250327,110600,61139896,1000,1000,1000,1000,36
+20250327,110500,61103896,1001,1001,1001,1001,0
+20250327,110400,61103896,1001,1002,1002,1001,155
+20250327,110300,60948736,1003,1003,1003,1003,0
+20250327,110200,60948736,1003,1003,1003,1003,24
+20250327,110100,60924664,1003,1003,1003,1003,2
+20250327,110000,60922658,1003,1003,1003,1003,10
+20250327,105900,60912628,1003,1003,1003,1003,2
+20250327,105800,60910622,1001,1001,1001,1001,1004
+20250327,105700,59905618,1001,1001,1001,1001,0
+20250327,105600,59905618,1001,1001,1001,1001,293
+20250327,105500,59612325,1003,1003,1003,1003,101
+20250327,105400,59511022,1003,1003,1003,1003,0
+20250327,105300,59511022,1003,1003,1003,1003,0
+20250327,105200,59511022,1003,1003,1003,1003,105
+20250327,105100,59405707,1003,1003,1003,1003,0
+20250327,105000,59405707,1003,1003,1003,1003,22
+20250327,104900,59383641,1000,1003,1003,1000,139
+20250327,104800,59244575,1003,1003,1003,1003,23
+20250327,104700,59221506,1003,1002,1003,1002,24
+20250327,104600,59197445,1000,1003,1003,1000,1048
+20250327,104500,58146742,1002,1002,1002,1002,0
+20250327,104400,58146742,1002,1002,1002,1002,0
+20250327,104300,58146742,1002,1002,1002,1002,0
+20250327,104200,58146742,1002,1002,1002,1002,515
+20250327,104100,57630712,1002,1001,1002,1001,882
+20250327,104000,56747345,1001,1001,1001,1001,100
+20250327,103900,56647245,999,999,999,999,884
+20250327,103800,55764129,999,999,999,999,37
+20250327,103700,55727166,999,999,999,999,0
+20250327,103600,55727166,999,1000,1000,999,100
+20250327,103500,55627245,1000,1000,1000,1000,185
+20250327,103400,55442245,1001,1001,1001,1001,0
+20250327,103300,55442245,1001,1001,1001,1001,0
+20250327,103200,55442245,1001,1001,1001,1001,0
+20250327,103100,55442245,1001,1001,1001,1001,10
+20250327,103000,55432235,1001,1001,1001,1001,0
+20250327,102900,55432235,1001,1001,1001,1001,0
+20250327,102800,55432235,1001,1000,1001,1000,302
+20250327,102700,55130233,1001,1000,1001,1000,434
+20250327,102600,54696232,1001,1001,1001,1001,0
+20250327,102500,54696232,1001,1001,1001,1001,0
+20250327,102400,54696232,1001,1001,1001,1001,2
+20250327,102300,54694230,1001,1001,1001,1001,234
+20250327,102200,54459996,1001,1001,1001,1001,10
+20250327,102100,54449986,1001,1001,1001,1001,0
+20250327,102000,54449986,1001,1001,1001,1001,1
+20250327,101900,54448985,999,999,999,999,61
+20250327,101800,54388046,998,999,999,998,1202
+20250327,101700,53187823,999,999,999,999,63
+20250327,101600,53124886,999,999,999,999,0
+20250327,101500,53124886,999,999,999,999,0
+20250327,101400,53124886,999,999,999,999,500
+20250327,101300,52625386,999,999,999,999,39
+20250327,101200,52586425,1000,1001,1001,1000,204
+20250327,101100,52382416,1001,1001,1001,1001,0
+20250327,101000,52382416,1001,1001,1001,1001,18
+20250327,100900,52364398,998,998,998,998,0
+20250327,100800,52364398,998,998,998,998,0
+20250327,100700,52364398,998,998,998,998,0
+20250327,100600,52364398,998,998,998,998,0
+20250327,100500,52364398,998,1001,1001,998,45
+20250327,100400,52319458,997,998,998,997,180
+20250327,100300,52139874,996,996,996,996,0
+20250327,100200,52139874,996,1000,1000,996,11564
+20250327,100100,40601745,1000,1000,1000,1000,0
+20250327,100000,40601745,1000,1000,1000,1000,0
+20250327,095900,40601745,1000,1000,1000,1000,50
+20250327,095800,40551745,1000,1000,1000,1000,0
+20250327,095700,40551745,1000,1000,1000,1000,70
+20250327,095600,40481745,1005,1005,1005,1005,0
+20250327,095500,40481745,1005,1005,1005,1005,0
+20250327,095400,40481745,1005,1005,1005,1005,0
+20250327,095300,40481745,1005,1004,1005,1004,83
+20250327,095200,40398411,1000,1000,1000,1000,0
+20250327,095100,40398411,1000,1000,1000,1000,0
+20250327,095000,40398411,1000,1000,1000,1000,566
+20250327,094900,39832411,1000,1000,1000,1000,0
+20250327,094800,39832411,1000,1004,1005,1000,1848
+20250327,094700,37981002,1005,1005,1005,1005,755
+20250327,094600,37222227,1006,1006,1006,1006,0
+20250327,094500,37222227,1006,1006,1006,1006,106
+20250327,094400,37115591,1006,1006,1006,1006,477
+20250327,094300,36635729,1006,1006,1006,1006,147
+20250327,094200,36487847,1006,1006,1006,1006,0
+20250327,094100,36487847,1006,1006,1006,1004,76
+20250327,094000,36411401,1006,1006,1006,1006,200
+20250327,093900,36210201,1006,1006,1006,1006,5
+20250327,093800,36205171,1007,1007,1007,1007,0
+20250327,093700,36205171,1007,1007,1007,1007,0
+20250327,093600,36205171,1007,1007,1007,1007,1426
+20250327,093500,34769189,1007,1002,1007,1002,9800
+20250327,093400,24921178,1001,1001,1001,1001,28
+20250327,093300,24893150,1001,1001,1001,1001,30
+20250327,093200,24863120,1001,1003,1003,1001,220
+20250327,093100,24642860,1003,1003,1003,1003,0
+20250327,093000,24642860,1003,1003,1003,1003,0
+20250327,092900,24642860,1003,1002,1003,1002,1040
+20250327,092800,23600623,1001,1001,1001,1001,5
+20250327,092700,23595618,999,999,999,999,0
+20250327,092600,23595618,999,999,999,999,388
+20250327,092500,23208006,1001,1001,1001,1001,0
+20250327,092400,23208006,1001,999,1001,999,101
+20250327,092300,23106907,999,999,999,999,1500
+20250327,092200,21608407,999,999,999,999,0
+20250327,092100,21608407,999,999,999,999,2
+20250327,092000,21606409,1003,999,1003,999,2101
+20250327,091900,19501956,1000,1000,1000,1000,0
+20250327,091800,19501956,1000,1000,1000,1000,0
+20250327,091700,19501956,1000,1000,1000,1000,2489
+20250327,091600,17012956,1002,1002,1002,1000,1973
+20250327,091500,15036410,1000,1000,1000,1000,0
+20250327,091400,15036410,1000,1000,1000,1000,0
+20250327,091300,15036410,1000,1004,1004,1000,351
+20250327,091200,14684619,1003,1002,1003,1002,1558
+20250327,091100,13122609,1002,1000,1002,1000,1953
+20250327,091000,11167612,1000,1000,1000,999,1265
+20250327,090900,9902613,999,999,999,999,2103
+20250327,090800,7801716,998,996,998,996,1301
+20250327,090700,6503450,996,996,996,996,0
+20250327,090600,6503450,996,996,996,996,785
+20250327,090500,5721590,996,996,996,996,1
+20250327,090400,5720594,999,999,999,999,43
+20250327,090300,5677637,996,996,996,996,210
+20250327,090200,5468477,995,995,995,995,0
+20250327,090100,5468477,995,995,995,995,0
+20250327,090000,5468477,995,998,998,995,5488

037950/min/candle-20250328.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192200,25737876687,1074,1074,1074,1074,146660
+20250328,192100,25737876687,1074,1074,1074,1074,0
+20250328,192000,25737876687,1074,1074,1074,1074,0
+20250328,191900,25737876687,1074,1074,1074,1074,0
+20250328,191800,25737876687,1074,1074,1074,1074,0
+20250328,191700,25737876687,1074,1074,1074,1074,0
+20250328,191600,25737876687,1074,1074,1074,1074,0
+20250328,191500,25737876687,1074,1074,1074,1074,0
+20250328,191400,25737876687,1074,1074,1074,1074,0
+20250328,191300,25737876687,1074,1074,1074,1074,0
+20250328,191200,25737876687,1074,1074,1074,1074,0
+20250328,191100,25737876687,1074,1074,1074,1074,0
+20250328,191000,25737876687,1074,1074,1074,1074,0
+20250328,190900,25737876687,1074,1074,1074,1074,0
+20250328,190800,25737876687,1074,1074,1074,1074,0
+20250328,190700,25737876687,1074,1074,1074,1074,0
+20250328,190600,25737876687,1074,1074,1074,1074,0
+20250328,190500,25737876687,1074,1074,1074,1074,0
+20250328,190400,25737876687,1074,1074,1074,1074,0
+20250328,190300,25737876687,1074,1074,1074,1074,0
+20250328,190200,25737876687,1074,1074,1074,1074,0
+20250328,190100,25737876687,1074,1074,1074,1074,0
+20250328,190000,25737876687,1074,1074,1074,1074,0
+20250328,185900,25737876687,1074,1074,1074,1074,0
+20250328,185800,25737876687,1074,1074,1074,1074,0
+20250328,185700,25737876687,1074,1074,1074,1074,0
+20250328,185600,25737876687,1074,1074,1074,1074,0
+20250328,185500,25737876687,1074,1074,1074,1074,0
+20250328,185400,25737876687,1074,1074,1074,1074,0
+20250328,185300,25737876687,1074,1074,1074,1074,0
+20250328,185200,25737876687,1074,1074,1074,1074,146660
+20250328,185100,25737876687,1074,1074,1074,1074,0
+20250328,185000,25737876687,1074,1074,1074,1074,0
+20250328,184900,25737876687,1074,1074,1074,1074,0
+20250328,184800,25737876687,1074,1074,1074,1074,0
+20250328,184700,25737876687,1074,1074,1074,1074,0
+20250328,184600,25737876687,1074,1074,1074,1074,0
+20250328,184500,25737876687,1074,1074,1074,1074,0
+20250328,184400,25737876687,1074,1074,1074,1074,0
+20250328,184300,25737876687,1074,1074,1074,1074,0
+20250328,184200,25737876687,1074,1074,1074,1074,0
+20250328,184100,25737876687,1074,1074,1074,1074,0
+20250328,184000,25737876687,1074,1074,1074,1074,0
+20250328,183900,25737876687,1074,1074,1074,1074,0
+20250328,183800,25737876687,1074,1074,1074,1074,0
+20250328,183700,25737876687,1074,1074,1074,1074,0
+20250328,183600,25737876687,1074,1074,1074,1074,0
+20250328,183500,25737876687,1074,1074,1074,1074,0
+20250328,183400,25737876687,1074,1074,1074,1074,0
+20250328,183300,25737876687,1074,1074,1074,1074,0
+20250328,183200,25737876687,1074,1074,1074,1074,0
+20250328,183100,25737876687,1074,1074,1074,1074,0
+20250328,183000,25737876687,1074,1074,1074,1074,0
+20250328,182900,25737876687,1074,1074,1074,1074,0
+20250328,182800,25737876687,1074,1074,1074,1074,0
+20250328,182700,25737876687,1074,1074,1074,1074,0
+20250328,182600,25737876687,1074,1074,1074,1074,0
+20250328,182500,25737876687,1074,1074,1074,1074,0
+20250328,182400,25737876687,1074,1074,1074,1074,0
+20250328,182300,25737876687,1074,1074,1074,1074,0
+20250328,182200,25737876687,1074,1074,1074,1074,146660
+20250328,182100,25737876687,1074,1074,1074,1074,0
+20250328,182000,25737876687,1074,1074,1074,1074,0
+20250328,181900,25737876687,1074,1074,1074,1074,0
+20250328,181800,25737876687,1074,1074,1074,1074,0
+20250328,181700,25737876687,1074,1074,1074,1074,0
+20250328,181600,25737876687,1074,1074,1074,1074,0
+20250328,181500,25737876687,1074,1074,1074,1074,0
+20250328,181400,25737876687,1074,1074,1074,1074,0
+20250328,181300,25737876687,1074,1074,1074,1074,0
+20250328,181200,25737876687,1074,1074,1074,1074,0
+20250328,181100,25737876687,1074,1074,1074,1074,0
+20250328,181000,25737876687,1074,1074,1074,1074,0
+20250328,180900,25737876687,1074,1074,1074,1074,0
+20250328,180800,25737876687,1074,1074,1074,1074,0
+20250328,180700,25737876687,1074,1074,1074,1074,0
+20250328,180600,25737876687,1074,1074,1074,1074,0
+20250328,180500,25737876687,1074,1074,1074,1074,0
+20250328,180400,25737876687,1074,1074,1074,1074,0
+20250328,180300,25737876687,1074,1074,1074,1074,0
+20250328,180200,25737876687,1074,1074,1074,1074,0
+20250328,180100,25737876687,1074,1074,1074,1074,0
+20250328,180000,25737876687,1074,1074,1074,1074,0
+20250328,175900,25737876687,1074,1074,1074,1074,0
+20250328,175800,25737876687,1074,1074,1074,1074,0
+20250328,175700,25737876687,1074,1074,1074,1074,0
+20250328,175600,25737876687,1074,1074,1074,1074,0
+20250328,175500,25737876687,1074,1074,1074,1074,0
+20250328,175400,25737876687,1074,1074,1074,1074,0
+20250328,175300,25737876687,1074,1074,1074,1074,0
+20250328,175200,25737876687,1074,1074,1074,1074,146660
+20250328,175100,25737876687,1074,1074,1074,1074,0
+20250328,175000,25737876687,1074,1074,1074,1074,0
+20250328,174900,25737876687,1074,1074,1074,1074,0
+20250328,174800,25737876687,1074,1074,1074,1074,0
+20250328,174700,25737876687,1074,1074,1074,1074,0
+20250328,174600,25737876687,1074,1074,1074,1074,0
+20250328,174500,25737876687,1074,1074,1074,1074,0
+20250328,174400,25737876687,1074,1074,1074,1074,0
+20250328,174300,25737876687,1074,1074,1074,1074,0
+20250328,174200,25737876687,1074,1074,1074,1074,0
+20250328,174100,25737876687,1074,1074,1074,1074,0
+20250328,174000,25737876687,1074,1074,1074,1074,0
+20250328,173900,25737876687,1074,1074,1074,1074,0
+20250328,173800,25737876687,1074,1074,1074,1074,0
+20250328,173700,25737876687,1074,1074,1074,1074,0
+20250328,173600,25737876687,1074,1074,1074,1074,0
+20250328,173500,25737876687,1074,1074,1074,1074,0
+20250328,173400,25737876687,1074,1074,1074,1074,0
+20250328,173300,25737876687,1074,1074,1074,1074,0
+20250328,173200,25737876687,1074,1074,1074,1074,0
+20250328,173100,25737876687,1074,1074,1074,1074,0
+20250328,173000,25737876687,1074,1074,1074,1074,0
+20250328,172900,25737876687,1074,1074,1074,1074,0
+20250328,172800,25737876687,1074,1074,1074,1074,0
+20250328,172700,25737876687,1074,1074,1074,1074,0
+20250328,172600,25737876687,1074,1074,1074,1074,0
+20250328,172500,25737876687,1074,1074,1074,1074,0
+20250328,172400,25737876687,1074,1074,1074,1074,0
+20250328,172300,25737876687,1074,1074,1074,1074,0
+20250328,172200,25737876687,1074,1074,1074,1074,146660
+20250328,172100,25737876687,1074,1074,1074,1074,0
+20250328,172000,25737876687,1074,1074,1074,1074,0
+20250328,171900,25737876687,1074,1074,1074,1074,0
+20250328,171800,25737876687,1074,1074,1074,1074,0
+20250328,171700,25737876687,1074,1074,1074,1074,0
+20250328,171600,25737876687,1074,1074,1074,1074,0
+20250328,171500,25737876687,1074,1074,1074,1074,0
+20250328,171400,25737876687,1074,1074,1074,1074,0
+20250328,171300,25737876687,1074,1074,1074,1074,0
+20250328,171200,25737876687,1074,1074,1074,1074,0
+20250328,171100,25737876687,1074,1074,1074,1074,0
+20250328,171000,25737876687,1074,1074,1074,1074,0
+20250328,170900,25737876687,1074,1074,1074,1074,0
+20250328,170800,25737876687,1074,1074,1074,1074,0
+20250328,170700,25737876687,1074,1074,1074,1074,0
+20250328,170600,25737876687,1074,1074,1074,1074,0
+20250328,170500,25737876687,1074,1074,1074,1074,0
+20250328,170400,25737876687,1074,1074,1074,1074,0
+20250328,170300,25737876687,1074,1074,1074,1074,0
+20250328,170200,25737876687,1074,1074,1074,1074,0
+20250328,170100,25737876687,1074,1074,1074,1074,0
+20250328,170000,25737876687,1074,1074,1074,1074,0
+20250328,165900,25737876687,1074,1074,1074,1074,0
+20250328,165800,25737876687,1074,1074,1074,1074,0
+20250328,165700,25737876687,1074,1074,1074,1074,0
+20250328,165600,25737876687,1074,1074,1074,1074,0
+20250328,165500,25737876687,1074,1074,1074,1074,0
+20250328,165400,25737876687,1074,1074,1074,1074,0
+20250328,165300,25737876687,1074,1074,1074,1074,0
+20250328,165200,25737876687,1074,1074,1074,1074,146660
+20250328,165100,25737876687,1074,1074,1074,1074,0
+20250328,165000,25737876687,1074,1074,1074,1074,0
+20250328,164900,25737876687,1074,1074,1074,1074,0
+20250328,164800,25737876687,1074,1074,1074,1074,0
+20250328,164700,25737876687,1074,1074,1074,1074,0
+20250328,164600,25737876687,1074,1074,1074,1074,0
+20250328,164500,25737876687,1074,1074,1074,1074,0
+20250328,164400,25737876687,1074,1074,1074,1074,0
+20250328,164300,25737876687,1074,1074,1074,1074,0
+20250328,164200,25737876687,1074,1074,1074,1074,0
+20250328,164100,25737876687,1074,1074,1074,1074,0
+20250328,164000,25737876687,1074,1074,1074,1074,0
+20250328,163900,25737876687,1074,1074,1074,1074,0
+20250328,163800,25737876687,1074,1074,1074,1074,0
+20250328,163700,25737876687,1074,1074,1074,1074,0
+20250328,163600,25737876687,1074,1074,1074,1074,0
+20250328,163500,25737876687,1074,1074,1074,1074,0
+20250328,163400,25737876687,1074,1074,1074,1074,0
+20250328,163300,25737876687,1074,1074,1074,1074,0
+20250328,163200,25737876687,1074,1074,1074,1074,0
+20250328,163100,25737876687,1074,1074,1074,1074,0
+20250328,163000,25737876687,1074,1074,1074,1074,0
+20250328,162900,25737876687,1074,1074,1074,1074,0
+20250328,162800,25737876687,1074,1074,1074,1074,0
+20250328,162700,25737876687,1074,1074,1074,1074,0
+20250328,162600,25737876687,1074,1074,1074,1074,0
+20250328,162500,25737876687,1074,1074,1074,1074,0
+20250328,162400,25737876687,1074,1074,1074,1074,0
+20250328,162300,25737876687,1074,1074,1074,1074,0
+20250328,162200,25737876687,1074,1074,1074,1074,146660
+20250328,162100,25737876687,1074,1074,1074,1074,0
+20250328,162000,25737876687,1074,1074,1074,1074,0
+20250328,161900,25737876687,1074,1074,1074,1074,0
+20250328,161800,25737876687,1074,1074,1074,1074,0
+20250328,161700,25737876687,1074,1074,1074,1074,0
+20250328,161600,25737876687,1074,1074,1074,1074,0
+20250328,161500,25737876687,1074,1074,1074,1074,0
+20250328,161400,25737876687,1074,1074,1074,1074,0
+20250328,161300,25737876687,1074,1074,1074,1074,0
+20250328,161200,25737876687,1074,1074,1074,1074,0
+20250328,161100,25737876687,1074,1074,1074,1074,0
+20250328,161000,25737876687,1074,1074,1074,1074,0
+20250328,160900,25737876687,1074,1074,1074,1074,0
+20250328,160800,25737876687,1074,1074,1074,1074,0
+20250328,160700,25737876687,1074,1074,1074,1074,0
+20250328,160600,25737876687,1074,1074,1074,1074,0
+20250328,160500,25737876687,1074,1074,1074,1074,0
+20250328,160400,25737876687,1074,1074,1074,1074,0
+20250328,160300,25737876687,1074,1074,1074,1074,0
+20250328,160200,25737876687,1074,1074,1074,1074,0
+20250328,160100,25737876687,1074,1074,1074,1074,0
+20250328,160000,25737876687,1074,1074,1074,1074,0
+20250328,155900,25737876687,1074,1074,1074,1074,0
+20250328,155800,25737876687,1074,1074,1074,1074,0
+20250328,155700,25737876687,1074,1074,1074,1074,0
+20250328,155600,25737876687,1074,1074,1074,1074,0
+20250328,155500,25737876687,1074,1074,1074,1074,0
+20250328,155400,25737876687,1074,1074,1074,1074,0
+20250328,155300,25737876687,1074,1074,1074,1074,0
+20250328,155200,25737876687,1074,1074,1074,1074,146660
+20250328,155100,25737876687,1074,1074,1074,1074,0
+20250328,155000,25737876687,1074,1074,1074,1074,0
+20250328,154900,25737876687,1074,1074,1074,1074,0
+20250328,154800,25737876687,1074,1074,1074,1074,0
+20250328,154700,25737876687,1074,1074,1074,1074,0
+20250328,154600,25737876687,1074,1074,1074,1074,0
+20250328,154500,25737876687,1074,1074,1074,1074,0
+20250328,154400,25737876687,1074,1074,1074,1074,0
+20250328,154300,25737876687,1074,1074,1074,1074,0
+20250328,154200,25737876687,1074,1074,1074,1074,0
+20250328,154100,25737876687,1074,1074,1074,1074,0
+20250328,154000,25737876687,1074,1074,1074,1074,0
+20250328,153900,25737876687,1074,1074,1074,1074,0
+20250328,153800,25737876687,1074,1074,1074,1074,0
+20250328,153700,25737876687,1074,1074,1074,1074,0
+20250328,153600,25737876687,1074,1074,1074,1074,0
+20250328,153500,25737876687,1074,1074,1074,1074,0
+20250328,153400,25737876687,1074,1074,1074,1074,0
+20250328,153300,25737876687,1074,1074,1074,1074,0
+20250328,153200,25737876687,1074,1074,1074,1074,0
+20250328,153100,25737876687,1074,1074,1074,1074,0
+20250328,153000,25737876687,1074,1074,1074,1074,146660
+20250328,152900,25580363847,1074,1074,1074,1074,0
+20250328,152800,25580363847,1074,1074,1074,1074,0
+20250328,152700,25580363847,1074,1074,1074,1074,0
+20250328,152600,25580363847,1074,1074,1074,1074,0
+20250328,152500,25580363847,1074,1074,1074,1074,0
+20250328,152400,25580363847,1074,1074,1074,1074,0
+20250328,152300,25580363847,1074,1074,1074,1074,0
+20250328,152200,25580363847,1074,1074,1074,1074,0
+20250328,152100,25580363847,1074,1074,1074,1074,0
+20250328,152000,25580363847,1074,1074,1074,1074,0
+20250328,151900,25580363847,1074,1074,1077,1066,67661
+20250328,151800,25507707810,1074,1072,1077,1072,38848
+20250328,151700,25465963623,1071,1076,1076,1071,23754
+20250328,151600,25440429948,1075,1076,1078,1075,29677
+20250328,151500,25408492738,1076,1075,1077,1075,14329
+20250328,151400,25393083743,1076,1076,1076,1073,27645
+20250328,151300,25363360625,1076,1071,1077,1071,23573
+20250328,151200,25338053903,1071,1068,1071,1068,6172
+20250328,151100,25331453612,1068,1068,1068,1067,9688
+20250328,151000,25321113396,1070,1070,1070,1067,17589
+20250328,150900,25302316868,1070,1071,1071,1070,2018
+20250328,150800,25300156990,1072,1072,1072,1069,7537
+20250328,150700,25292085812,1071,1071,1074,1070,8078
+20250328,150600,25283415589,1072,1070,1072,1067,9058
+20250328,150500,25273723089,1066,1070,1070,1066,20450
+20250328,150400,25251889492,1067,1067,1070,1066,19184
+20250328,150300,25231392226,1069,1070,1070,1066,21749
+20250328,150200,25208189458,1069,1070,1072,1068,24139
+20250328,150100,25182387404,1070,1074,1075,1070,12307
+20250328,150000,25169194949,1074,1073,1075,1071,13351
+20250328,145900,25154877173,1073,1077,1077,1073,4887
+20250328,145800,25149621124,1077,1076,1078,1076,9576
+20250328,145700,25139307307,1076,1071,1076,1071,7987
+20250328,145600,25130732772,1070,1071,1071,1070,6915
+20250328,145500,25123333711,1074,1072,1074,1068,28864
+20250328,145400,25092436490,1072,1075,1075,1071,13293
+20250328,145300,25078178408,1075,1077,1077,1075,9079
+20250328,145200,25068413883,1078,1073,1079,1073,13931
+20250328,145100,25053411789,1072,1076,1077,1072,8751
+20250328,145000,25044003545,1076,1079,1081,1074,31396
+20250328,144900,25010142400,1078,1074,1078,1073,15211
+20250328,144800,24993776865,1074,1071,1074,1071,8107
+20250328,144700,24985078158,1072,1072,1072,1068,11371
+20250328,144600,24972906284,1071,1073,1073,1071,6867
+20250328,144500,24965540707,1073,1069,1074,1066,8763
+20250328,144400,24956178126,1067,1074,1074,1067,30881
+20250328,144300,24923146952,1074,1079,1079,1074,11101
+20250328,144200,24911202942,1079,1077,1080,1076,7142
+20250328,144100,24903508942,1077,1075,1078,1074,8318
+20250328,144000,24894558016,1075,1071,1076,1071,9540
+20250328,143900,24884317860,1071,1073,1075,1071,7949
+20250328,143800,24875797293,1074,1073,1075,1072,2289
+20250328,143700,24873342379,1072,1077,1077,1072,18161
+20250328,143600,24853821380,1077,1076,1079,1074,12939
+20250328,143500,24839896650,1076,1074,1086,1074,109742
+20250328,143400,24721219214,1076,1074,1076,1072,4194
+20250328,143300,24716717273,1074,1077,1077,1069,18062
+20250328,143200,24697355539,1077,1070,1078,1070,16911
+20250328,143100,24679177987,1069,1077,1078,1068,20935
+20250328,143000,24656732266,1076,1073,1081,1073,128005
+20250328,142900,24518749321,1075,1068,1077,1068,46165
+20250328,142800,24469160932,1068,1068,1070,1066,8624
+20250328,142700,24459938127,1070,1068,1070,1065,7337
+20250328,142600,24452095331,1065,1064,1069,1064,5226
+20250328,142500,24446516500,1064,1065,1067,1064,2858
+20250328,142400,24443469499,1061,1061,1061,1061,7476
+20250328,142300,24435537463,1061,1062,1068,1061,10266
+20250328,142200,24424601014,1063,1064,1064,1061,3149
+20250328,142100,24421254150,1063,1060,1063,1060,3234
+20250328,142000,24417817988,1060,1060,1060,1059,2603
+20250328,141900,24415060921,1061,1061,1065,1061,8395
+20250328,141800,24406142508,1061,1060,1061,1058,3195
+20250328,141700,24402760600,1057,1058,1060,1056,33774
+20250328,141600,24367036672,1059,1061,1061,1059,55126
+20250328,141500,24308620122,1061,1062,1064,1061,13055
+20250328,141400,24294752683,1062,1063,1065,1062,11084
+20250328,141300,24282978956,1063,1063,1066,1063,1292
+20250328,141200,24281604718,1064,1067,1067,1064,5574
+20250328,141100,24275672559,1067,1062,1069,1060,10666
+20250328,141000,24264321578,1062,1064,1066,1059,53959
+20250328,140900,24207058437,1064,1073,1073,1064,61876
+20250328,140800,24141123757,1068,1074,1078,1068,80809
+20250328,140700,24054477258,1075,1076,1078,1069,54195
+20250328,140600,23996328557,1076,1065,1076,1065,31016
+20250328,140500,23963082246,1066,1068,1070,1065,28903
+20250328,140400,23932235589,1070,1069,1070,1066,15690
+20250328,140300,23915467407,1066,1065,1070,1063,12889
+20250328,140200,23901729228,1068,1065,1069,1065,5229
+20250328,140100,23896151903,1068,1063,1069,1063,36371
+20250328,140000,23857444804,1062,1066,1066,1062,35616
+20250328,135900,23819545079,1065,1072,1072,1065,8175
+20250328,135800,23810819226,1070,1067,1075,1066,17465
+20250328,135700,23792117913,1066,1066,1068,1066,7798
+20250328,135600,23783797817,1066,1063,1070,1063,2916
+20250328,135500,23780688563,1062,1061,1065,1060,8329
+20250328,135400,23771849226,1060,1067,1067,1060,84740
+20250328,135300,23681800746,1067,1072,1072,1067,6739
+20250328,135200,23674604139,1073,1073,1073,1068,6245
+20250328,135100,23667920072,1073,1073,1074,1069,12598
+20250328,135000,23654430177,1075,1068,1075,1065,40207
+20250328,134900,23611377305,1068,1069,1070,1064,13481
+20250328,134800,23597000365,1069,1063,1070,1063,10381
+20250328,134700,23585910884,1069,1067,1070,1062,33815
+20250328,134600,23549930472,1068,1068,1073,1065,49292
+20250328,134500,23497299156,1068,1073,1075,1065,41090
+20250328,134400,23453476668,1073,1071,1076,1065,46860
+20250328,134300,23403351522,1069,1069,1072,1068,25267
+20250328,134200,23376320445,1072,1070,1072,1066,38813
+20250328,134100,23334860876,1070,1072,1075,1066,111600
+20250328,134000,23215401073,1073,1074,1090,1072,440869
+20250328,133900,22737412662,1076,1067,1081,1066,230492
+20250328,133800,22489847533,1067,1062,1067,1061,72247
+20250328,133700,22412983503,1059,1057,1061,1057,8240
+20250328,133600,22404251928,1060,1061,1061,1057,28183
+20250328,133500,22374397746,1060,1061,1062,1060,23061
+20250328,133400,22349925680,1062,1062,1062,1060,7785
+20250328,133300,22341665109,1061,1062,1063,1060,63705
+20250328,133200,22274023930,1062,1060,1063,1059,61378
+20250328,133100,22208880081,1060,1057,1060,1057,22021
+20250328,133000,22185564544,1058,1057,1059,1055,18468
+20250328,132900,22166048743,1057,1049,1057,1049,23474
+20250328,132800,22141313482,1052,1052,1053,1047,11026
+20250328,132700,22129730805,1053,1050,1053,1049,6528
+20250328,132600,22122873443,1049,1049,1050,1043,12624
+20250328,132500,22109638374,1050,1053,1054,1041,56407
+20250328,132400,22050596828,1053,1054,1056,1052,28363
+20250328,132300,22020711155,1054,1053,1054,1051,7361
+20250328,132200,22012957225,1054,1052,1054,1052,17560
+20250328,132100,21994464359,1052,1048,1054,1048,25296
+20250328,132000,21967873784,1049,1044,1050,1044,18973
+20250328,131900,21948029742,1045,1045,1046,1043,13639
+20250328,131800,21933788259,1046,1046,1049,1046,11385
+20250328,131700,21921864521,1047,1043,1047,1043,25630
+20250328,131600,21895091957,1043,1039,1043,1038,19780
+20250328,131500,21874495821,1038,1042,1043,1038,22419
+20250328,131400,21851200740,1043,1040,1044,1040,12630
+20250328,131300,21838020696,1040,1042,1042,1037,82840
+20250328,131200,21751881309,1041,1042,1044,1041,21827
+20250328,131100,21729136388,1043,1042,1044,1042,9610
+20250328,131000,21719116694,1041,1043,1044,1041,43583
+20250328,130900,21673714036,1044,1043,1045,1043,52086
+20250328,130800,21619365729,1043,1046,1046,1043,34769
+20250328,130700,21583053642,1045,1049,1049,1045,35426
+20250328,130600,21546005370,1048,1049,1050,1047,6532
+20250328,130500,21539156764,1047,1047,1050,1046,17131
+20250328,130400,21521227393,1047,1050,1050,1045,38638
+20250328,130300,21480769189,1046,1052,1052,1046,46115
+20250328,130200,21432510963,1052,1049,1052,1045,75475
+20250328,130100,21353437997,1050,1057,1057,1049,53685
+20250328,130000,21296979003,1057,1059,1062,1057,36689
+20250328,125900,21258130777,1060,1063,1064,1057,16965
+20250328,125800,21240144876,1063,1062,1063,1057,9529
+20250328,125700,21230042865,1062,1063,1064,1058,28994
+20250328,125600,21199281091,1065,1060,1067,1060,64352
+20250328,125500,21130824453,1060,1058,1060,1058,4651
+20250328,125400,21125901555,1057,1057,1057,1055,8572
+20250328,125300,21116845126,1057,1056,1057,1055,1121
+20250328,125200,21115661241,1056,1055,1058,1054,9038
+20250328,125100,21106115709,1054,1053,1055,1053,9548
+20250328,125000,21096056831,1053,1056,1057,1053,35431
+20250328,124900,21058724989,1057,1056,1057,1056,3387
+20250328,124800,21055145450,1056,1055,1057,1053,11546
+20250328,124700,21042971501,1055,1056,1057,1055,5304
+20250328,124600,21037375532,1056,1056,1056,1055,2508
+20250328,124500,21034727435,1055,1056,1056,1054,14701
+20250328,124400,21019227386,1056,1056,1057,1055,2919
+20250328,124300,21016146878,1056,1055,1056,1054,12270
+20250328,124200,21003201408,1055,1054,1055,1052,14702
+20250328,124100,20987718447,1054,1053,1054,1052,26049
+20250328,124000,20960303115,1053,1058,1059,1053,20178
+20250328,123900,20939012774,1058,1058,1059,1056,7978
+20250328,123800,20930578150,1057,1059,1059,1057,7038
+20250328,123700,20923134189,1058,1056,1058,1054,13277
+20250328,123600,20909115644,1056,1054,1057,1054,3478
+20250328,123500,20905447955,1053,1059,1060,1053,19732
+20250328,123400,20884607294,1060,1057,1060,1055,7021
+20250328,123300,20877177181,1057,1055,1058,1052,4458
+20250328,123200,20872473155,1053,1054,1057,1050,59708
+20250328,123100,20809695152,1054,1052,1054,1050,34796
+20250328,123000,20773100414,1052,1054,1057,1051,40940
+20250328,122900,20729966952,1054,1054,1055,1053,29448
+20250328,122800,20698935205,1053,1056,1058,1053,72363
+20250328,122700,20622554512,1056,1060,1060,1056,40249
+20250328,122600,20580002302,1060,1061,1062,1058,13676
+20250328,122500,20565517914,1062,1059,1062,1057,54073
+20250328,122400,20508302871,1059,1064,1064,1058,96855
+20250328,122300,20405748533,1064,1063,1066,1060,11103
+20250328,122200,20393951675,1064,1063,1064,1059,36218
+20250328,122100,20355514626,1063,1066,1066,1061,26839
+20250328,122000,20326964251,1066,1058,1067,1057,46769
+20250328,121900,20277295588,1059,1061,1061,1058,14475
+20250328,121800,20261968873,1060,1061,1066,1058,58696
+20250328,121700,20199607390,1061,1064,1064,1057,30207
+20250328,121600,20167575078,1064,1064,1065,1057,58619
+20250328,121500,20105428072,1064,1056,1064,1056,42366
+20250328,121400,20060587414,1057,1054,1062,1053,79230
+20250328,121300,19976773784,1055,1052,1056,1048,183181
+20250328,121200,19784204605,1052,1058,1064,1051,235886
+20250328,121100,19535498244,1058,1066,1070,1058,183669
+20250328,121000,19340118627,1064,1068,1069,1061,62131
+20250328,120900,19274001054,1067,1070,1072,1060,86124
+20250328,120800,19182235341,1070,1074,1075,1058,304843
+20250328,120700,18857883457,1074,1072,1077,1070,47818
+20250328,120600,18806547264,1072,1074,1079,1070,91997
+20250328,120500,18707716743,1077,1070,1081,1069,90884
+20250328,120400,18609865705,1070,1078,1080,1067,105994
+20250328,120300,18496170993,1078,1072,1081,1072,71273
+20250328,120200,18419458691,1074,1075,1081,1068,261791
+20250328,120100,18138635131,1076,1074,1086,1073,202990
+20250328,120000,17919723346,1073,1085,1089,1062,607624
+20250328,115900,17267375686,1089,1096,1104,1084,313391
+20250328,115800,16924883383,1095,1117,1117,1092,278272
+20250328,115700,16617747288,1115,1117,1122,1107,276739
+20250328,115600,16309698320,1117,1102,1124,1102,392870
+20250328,115500,15872041316,1104,1151,1155,1081,1118329
+20250328,115400,14620051104,1151,1138,1152,1135,584001
+20250328,115300,13950977575,1138,1134,1138,1124,286749
+20250328,115200,13627205279,1136,1140,1145,1130,193776
+20250328,115100,13407231422,1140,1132,1154,1126,522530
+20250328,115000,12809830371,1131,1143,1146,1126,572253
+20250328,114900,12161052159,1143,1142,1155,1137,873003
+20250328,114800,11161113419,1141,1136,1149,1134,851672
+20250328,114700,10188097435,1136,1130,1144,1130,1409126
+20250328,114600,8588953146,1119,1119,1119,1119,0
+20250328,114500,8588953146,1119,1100,1119,1097,351893
+20250328,114400,8198595180,1100,1075,1100,1073,979853
+20250328,114300,7129462737,1074,1072,1087,1061,474255
+20250328,114200,6618710564,1072,1034,1087,1034,473914
+20250328,114100,6110486302,1036,1037,1037,1036,104
+20250328,114000,6110378555,1038,1038,1039,1036,3041
+20250328,113900,6107221975,1039,1036,1039,1036,16326
+20250328,113800,6090290921,1036,1036,1037,1035,4953
+20250328,113700,6085160409,1036,1033,1036,1032,3431
+20250328,113600,6081612211,1035,1032,1035,1030,9880
+20250328,113500,6071423091,1032,1035,1035,1032,384
+20250328,113400,6071026764,1032,1032,1035,1032,1072
+20250328,113300,6069917457,1032,1032,1035,1032,3645
+20250328,113200,6066155814,1035,1032,1035,1032,1093
+20250328,113100,6065026832,1035,1037,1037,1032,2484
+20250328,113000,6062457335,1037,1033,1037,1032,1610
+20250328,112900,6060794727,1033,1037,1037,1033,1072
+20250328,112800,6059687334,1037,1037,1037,1032,1514
+20250328,112700,6058124297,1033,1035,1037,1033,1719
+20250328,112600,6056347746,1035,1035,1035,1035,2072
+20250328,112500,6054203226,1038,1038,1038,1038,0
+20250328,112400,6054203226,1038,1036,1039,1036,4454
+20250328,112300,6049583453,1036,1033,1036,1033,2384
+20250328,112200,6047118394,1033,1034,1034,1032,10257
+20250328,112100,6036532657,1034,1033,1034,1032,7496
+20250328,112000,6028784572,1033,1033,1033,1033,3620
+20250328,111900,6025045112,1034,1035,1035,1033,10943
+20250328,111800,6013733760,1035,1038,1038,1035,362
+20250328,111700,6013358924,1038,1038,1039,1035,3707
+20250328,111600,6009517323,1038,1036,1038,1035,5036
+20250328,111500,6004301776,1036,1035,1037,1034,4281
+20250328,111400,5999872782,1036,1039,1039,1034,21844
+20250328,111300,5977242071,1039,1040,1040,1038,6371
+20250328,111200,5970623204,1040,1043,1043,1039,9090
+20250328,111100,5961171398,1044,1041,1044,1040,29894
+20250328,111000,5930026170,1041,1040,1043,1040,22236
+20250328,110900,5906867010,1040,1040,1041,1039,15169
+20250328,110800,5891091764,1039,1038,1041,1036,28117
+20250328,110700,5861878937,1038,1035,1039,1034,18272
+20250328,110600,5842925974,1035,1035,1035,1034,3501
+20250328,110500,5839302830,1035,1035,1035,1034,4134
+20250328,110400,5835025937,1034,1035,1035,1034,11259
+20250328,110300,5823379410,1035,1031,1036,1031,12853
+20250328,110200,5810088178,1030,1029,1031,1029,13262
+20250328,110100,5796429626,1029,1027,1029,1026,8424
+20250328,110000,5787779034,1026,1028,1028,1026,1485
+20250328,105900,5786254286,1028,1028,1028,1025,615
+20250328,105800,5785623875,1028,1028,1028,1025,104
+20250328,105700,5785517233,1028,1024,1028,1024,3181
+20250328,105600,5782255292,1024,1024,1026,1023,1927
+20250328,105500,5780282062,1025,1025,1025,1024,1680
+20250328,105400,5778561287,1023,1026,1026,1023,586
+20250328,105300,5777960875,1025,1025,1027,1025,466
+20250328,105200,5777483198,1027,1027,1027,1027,300
+20250328,105100,5777175098,1027,1027,1027,1023,740
+20250328,105000,5776415522,1027,1026,1027,1023,1952
+20250328,104900,5774416092,1023,1028,1028,1022,1274
+20250328,104800,5773113060,1028,1027,1029,1022,2997
+20250328,104700,5770042972,1030,1026,1030,1026,4888
+20250328,104600,5765024257,1025,1023,1026,1022,4271
+20250328,104500,5760652484,1025,1023,1026,1022,8155
+20250328,104400,5752315830,1026,1026,1026,1022,8653
+20250328,104300,5743465244,1024,1027,1027,1024,1511
+20250328,104200,5741916641,1027,1026,1027,1026,1122
+20250328,104100,5740765455,1025,1027,1027,1025,1053
+20250328,104000,5739685620,1027,1029,1029,1027,6236
+20250328,103900,5733280963,1029,1029,1029,1026,5427
+20250328,103800,5727707097,1025,1025,1029,1024,19680
+20250328,103700,5707468870,1026,1028,1030,1026,6038
+20250328,103600,5701267142,1028,1028,1030,1024,8182
+20250328,103500,5692850822,1028,1025,1028,1021,6467
+20250328,103400,5686234478,1025,1028,1030,1025,2623
+20250328,103300,5683543492,1032,1029,1032,1027,11918
+20250328,103200,5671266485,1030,1021,1030,1021,11945
+20250328,103100,5659034079,1021,1022,1022,1021,2024
+20250328,103000,5656967236,1022,1022,1022,1019,39035
+20250328,102900,5617164020,1021,1022,1022,1021,3783
+20250328,102800,5613299542,1021,1021,1022,1021,4496
+20250328,102700,5608709122,1021,1021,1021,1020,11929
+20250328,102600,5596534718,1021,1022,1023,1021,12148
+20250328,102500,5584128802,1022,1023,1023,1021,3207
+20250328,102400,5580853751,1022,1021,1023,1020,13760
+20250328,102300,5566808894,1021,1024,1024,1021,10214
+20250328,102200,5556376752,1023,1024,1024,1023,8918
+20250328,102100,5547248412,1024,1022,1025,1022,3589
+20250328,102000,5543577065,1022,1023,1026,1021,10885
+20250328,101900,5532456302,1026,1027,1027,1023,9011
+20250328,101800,5523237233,1027,1023,1027,1023,237
+20250328,101700,5522994003,1027,1027,1027,1022,18084
+20250328,101600,5504498165,1027,1030,1031,1023,29037
+20250328,101500,5474735184,1030,1027,1030,1027,1277
+20250328,101400,5473420078,1029,1026,1029,1025,18804
+20250328,101300,5454109404,1026,1023,1028,1023,9738
+20250328,101200,5444116733,1024,1028,1028,1023,60148
+20250328,101100,5382505148,1031,1032,1034,1024,84271
+20250328,101000,5295989796,1032,1032,1034,1032,2523
+20250328,100900,5293385069,1034,1031,1034,1031,2030
+20250328,100800,5291288727,1031,1031,1032,1030,10652
+20250328,100700,5280309494,1031,1030,1034,1030,9080
+20250328,100600,5270946370,1030,1038,1039,1030,35667
+20250328,100500,5234055523,1038,1038,1041,1038,934
+20250328,100400,5233085725,1041,1038,1041,1037,16899
+20250328,100300,5215515375,1038,1040,1040,1036,12885
+20250328,100200,5202152022,1040,1039,1041,1038,8243
+20250328,100100,5193583862,1039,1034,1039,1033,17173
+20250328,100000,5175801645,1035,1039,1039,1031,42286
+20250328,095900,5132054761,1039,1041,1041,1038,13060
+20250328,095800,5118479024,1041,1041,1043,1040,9022
+20250328,095700,5109088810,1041,1042,1042,1040,8604
+20250328,095600,5100136007,1041,1042,1042,1041,2906
+20250328,095500,5097109443,1042,1043,1043,1040,9451
+20250328,095400,5087267090,1043,1042,1043,1041,10207
+20250328,095300,5076630472,1041,1038,1045,1033,47843
+20250328,095200,5026979345,1038,1052,1052,1032,115716
+20250328,095100,4906267963,1053,1061,1062,1053,23854
+20250328,095000,4881052259,1062,1061,1063,1060,12690
+20250328,094900,4867568315,1061,1060,1065,1057,15005
+20250328,094800,4851627844,1057,1058,1060,1057,12249
+20250328,094700,4838670952,1057,1060,1060,1056,7279
+20250328,094600,4830976009,1060,1065,1066,1060,36058
+20250328,094500,4792635402,1066,1063,1067,1062,68436
+20250328,094400,4719707501,1063,1059,1063,1059,15324
+20250328,094300,4703447939,1059,1057,1061,1057,5920
+20250328,094200,4697176605,1057,1063,1063,1056,28622
+20250328,094100,4666855070,1063,1061,1063,1060,20448
+20250328,094000,4645156129,1060,1062,1066,1060,27409
+20250328,093900,4616010343,1060,1056,1066,1056,40291
+20250328,093800,4573191192,1060,1052,1061,1052,38248
+20250328,093700,4532706554,1052,1052,1055,1051,11156
+20250328,093600,4520966987,1051,1054,1054,1051,13428
+20250328,093500,4506846831,1055,1052,1055,1051,13655
+20250328,093400,4492473779,1052,1055,1055,1051,12493
+20250328,093300,4479333423,1055,1057,1060,1054,9225
+20250328,093200,4469594467,1059,1059,1060,1056,12344
+20250328,093100,4456535156,1059,1055,1059,1050,42138
+20250328,093000,4412209836,1051,1060,1061,1051,33150
+20250328,092900,4377256247,1061,1063,1065,1061,29034
+20250328,092800,4346377370,1061,1054,1063,1051,63641
+20250328,092700,4279141946,1059,1060,1061,1054,59754
+20250328,092600,4215998368,1059,1064,1066,1059,55165
+20250328,092500,4157416700,1065,1061,1067,1060,67785
+20250328,092400,4085245903,1060,1061,1062,1060,60391
+20250328,092300,4021196500,1061,1070,1070,1060,90237
+20250328,092200,3925128734,1070,1077,1081,1068,90146
+20250328,092100,3828335687,1080,1082,1083,1077,40991
+20250328,092000,3784102769,1082,1077,1083,1076,66470
+20250328,091900,3712253017,1081,1075,1085,1074,49799
+20250328,091800,3658477765,1076,1081,1084,1074,51837
+20250328,091700,3602554594,1082,1070,1086,1070,87366
+20250328,091600,3508089940,1075,1076,1077,1068,91274
+20250328,091500,3410203651,1077,1076,1089,1075,67726
+20250328,091400,3337074177,1077,1088,1089,1075,86039
+20250328,091300,3244012360,1089,1082,1094,1081,78940
+20250328,091200,3158139365,1083,1082,1098,1081,320860
+20250328,091100,2808319188,1082,1072,1082,1068,159757
+20250328,091000,2636081039,1066,1078,1079,1063,114794
+20250328,090900,2513348265,1079,1067,1080,1066,122333
+20250328,090800,2382047868,1066,1077,1079,1065,105395
+20250328,090700,2269285391,1080,1082,1084,1070,117588
+20250328,090600,2142597574,1085,1095,1095,1081,210778
+20250328,090500,1913450705,1095,1096,1100,1088,307935
+20250328,090400,1576492451,1095,1070,1099,1067,361257
+20250328,090300,1184982206,1073,1072,1088,1067,357662
+20250328,090200,799626019,1072,1069,1084,1057,272247
+20250328,090100,508126733,1066,1033,1079,1033,409354
+20250328,090000,72580786,1033,1018,1041,1018,70683

037950/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
+20250328,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,70,2,6.97,25740719565,23636195,13239.04,1018,1155,1018,1305,703,1004,1089.04,2.13,0,-303848,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,907,18.20,1.13,12,27.99,59.00,948.00,1789,20240416,-39.97,911,20241209,17.89,1231,-12.75,20250212,986,8.92,20250325,1789,-39.97,20240416,911,17.89,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,66,2,6.57,25251811601,23180738,12983.93,1018,1155,1018,1305,703,1004,1089.34,2.13,0,-340861,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,904,18.14,1.13,12,27.45,59.00,948.00,1789,20240416,-40.19,911,20241209,17.45,1231,-13.08,20250212,986,8.52,20250325,1789,-40.19,20240416,911,17.45,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,66,2,6.57,23931607057,21948469,12293.72,1018,1155,1018,1305,703,1004,1090.35,2.13,0,-333030,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,904,18.14,1.13,12,25.99,59.00,948.00,1789,20240416,-40.19,911,20241209,17.45,1231,-13.08,20250212,986,8.52,20250325,1789,-40.19,20240416,911,17.45,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,43,2,4.28,21520804789,19683699,11025.18,1018,1155,1018,1305,703,1004,1093.33,2.13,0,-478698,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,884,17.75,1.10,12,23.31,59.00,948.00,1789,20240416,-41.48,911,20241209,14.93,1231,-14.95,20250212,986,6.19,20250325,1789,-41.48,20240416,911,14.93,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,66,2,6.57,18607166106,16933070,9484.51,1018,1155,1018,1305,703,1004,1098.87,2.13,0,-494842,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,904,18.14,1.13,12,20.05,59.00,948.00,1789,20240416,-40.19,911,20241209,17.45,1231,-13.08,20250212,986,8.52,20250325,1789,-40.19,20240416,911,17.45,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,31,2,3.09,5834139796,5466868,3062.09,1018,1100,1018,1305,703,1004,1067.18,2.13,0,-304548,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,874,17.54,1.09,12,6.47,59.00,948.00,1789,20240416,-42.15,911,20241209,13.61,1231,-15.92,20250212,986,4.97,20250325,1789,-42.15,20240416,911,13.61,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,36,2,3.59,5230927903,4878895,2732.75,1018,1100,1018,1305,703,1004,1072.15,2.13,0,-248925,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,878,17.63,1.10,12,5.78,59.00,948.00,1789,20240416,-41.87,911,20241209,14.16,1231,-15.52,20250212,986,5.48,20250325,1789,-41.87,20240416,911,14.16,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250328,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,89,2,8.86,1564722326,1460483,818.04,1018,1099,1018,1305,703,1004,1071.37,2.13,0,45540,1014,1009,1002,997,990,1011,999,422,301,500,760,1,1,84447519,923,18.53,1.15,12,1.73,59.00,948.00,1789,20240416,-38.90,911,20241209,19.98,1231,-11.21,20250212,986,10.85,20250325,1789,-38.90,20240416,911,19.98,20241209,5.15,N,037950,500,422 억,,1798070,N,N,0,N,00,N
+20250327,161354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,6,2,0.60,172605795,172317,51.79,998,1007,995,1297,699,998,1001.68,2.11,0,16672,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,848,17.02,1.06,12,0.20,59.00,948.00,1789,20240416,-43.88,911,20241209,10.21,1231,-18.44,20250212,986,1.83,20250325,1789,-43.88,20240416,911,10.21,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,6,2,0.60,147456926,147245,44.26,998,1007,995,1297,699,998,1001.44,2.11,0,19852,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,848,17.02,1.06,12,0.17,59.00,948.00,1789,20240416,-43.88,911,20241209,10.21,1231,-18.44,20250212,986,1.83,20250325,1789,-43.88,20240416,911,10.21,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,3,2,0.30,130511672,130345,39.18,998,1007,995,1297,699,998,1001.28,2.11,0,25345,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,845,16.97,1.06,12,0.15,59.00,948.00,1789,20240416,-44.05,911,20241209,9.88,1231,-18.68,20250212,986,1.52,20250325,1789,-44.05,20240416,911,9.88,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,5,2,0.50,110044092,109912,33.04,998,1007,995,1297,699,998,1001.20,2.11,0,19690,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,847,17.00,1.06,12,0.13,59.00,948.00,1789,20240416,-43.94,911,20241209,10.10,1231,-18.52,20250212,986,1.72,20250325,1789,-43.94,20240416,911,10.10,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,3,2,0.30,86869403,86768,26.08,998,1007,995,1297,699,998,1001.17,2.11,0,11785,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,845,16.97,1.06,12,0.10,59.00,948.00,1789,20240416,-44.05,911,20241209,9.88,1231,-18.68,20250212,986,1.52,20250325,1789,-44.05,20240416,911,9.88,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,3,2,0.30,61103896,61068,18.35,998,1007,995,1297,699,998,1000.59,2.11,0,-927,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,845,16.97,1.06,12,0.07,59.00,948.00,1789,20240416,-44.05,911,20241209,9.88,1231,-18.68,20250212,986,1.52,20250325,1789,-44.05,20240416,911,9.88,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,-1,5,-0.10,52319458,52288,15.72,998,1007,995,1297,699,998,1000.60,2.11,0,188,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,842,16.90,1.05,12,0.06,59.00,948.00,1789,20240416,-44.27,911,20241209,9.44,1231,-19.01,20250212,986,1.12,20250325,1789,-44.27,20240416,911,9.44,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250327,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,1,2,0.10,5720594,5741,1.73,998,999,995,1297,699,998,996.45,2.11,0,2059,1012,1004,996,988,980,1009,993,422,299,500,750,1,1,84447519,844,16.93,1.05,12,0.01,59.00,948.00,1789,20240416,-44.16,911,20241209,9.66,1231,-18.85,20250212,986,1.32,20250325,1789,-44.16,20240416,911,9.66,20241209,5.16,N,037950,500,422 억,,1783180,N,N,0,N,00,N
+20250326,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,6,2,0.60,303262520,304897,74.38,992,1004,988,1289,695,992,994.64,2.06,0,44917,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,843,16.92,1.05,12,0.36,59.00,948.00,1789,20240416,-44.21,911,20241209,9.55,1231,-18.93,20250212,986,1.22,20250325,1789,-44.21,20240416,911,9.55,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,5,2,0.50,285737177,287337,70.10,992,1004,988,1289,695,992,994.43,2.06,0,39435,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,842,16.90,1.05,12,0.34,59.00,948.00,1789,20240416,-44.27,911,20241209,9.44,1231,-19.01,20250212,986,1.12,20250325,1789,-44.27,20240416,911,9.44,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,7,2,0.71,263289542,264780,64.59,992,1004,988,1289,695,992,994.37,2.06,0,36362,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,844,16.93,1.05,12,0.31,59.00,948.00,1789,20240416,-44.16,911,20241209,9.66,1231,-18.85,20250212,986,1.32,20250325,1789,-44.16,20240416,911,9.66,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,4,2,0.40,233817395,235262,57.39,992,1004,988,1289,695,992,993.86,2.06,0,19169,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,841,16.88,1.05,12,0.28,59.00,948.00,1789,20240416,-44.33,911,20241209,9.33,1231,-19.09,20250212,986,1.01,20250325,1789,-44.33,20240416,911,9.33,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,7,2,0.71,214930708,216319,52.77,992,1004,988,1289,695,992,993.58,2.06,0,10032,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,844,16.93,1.05,12,0.26,59.00,948.00,1789,20240416,-44.16,911,20241209,9.66,1231,-18.85,20250212,986,1.32,20250325,1789,-44.16,20240416,911,9.66,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,9,2,0.91,102523423,102822,25.08,992,1004,990,1289,695,992,997.10,2.06,0,2141,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,845,16.97,1.06,12,0.12,59.00,948.00,1789,20240416,-44.05,911,20241209,9.88,1231,-18.68,20250212,986,1.52,20250325,1789,-44.05,20240416,911,9.88,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,10,2,1.01,70656977,70937,17.31,992,1002,990,1289,695,992,996.05,2.06,0,-4599,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,846,16.98,1.06,12,0.08,59.00,948.00,1789,20240416,-43.99,911,20241209,9.99,1231,-18.60,20250212,986,1.62,20250325,1789,-43.99,20240416,911,9.99,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250326,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,0,3,0.00,9890834,9959,2.43,992,998,990,1289,695,992,993.16,2.06,0,-323,1018,1004,995,981,972,1000,977,422,297,500,750,1,1,84447519,838,16.81,1.05,12,0.01,59.00,948.00,1789,20240416,-44.55,911,20241209,8.89,1231,-19.42,20250212,986,0.61,20250325,1789,-44.55,20240416,911,8.89,20241209,5.23,N,037950,500,422 억,,1741802,N,N,0,N,00,N
+20250325,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-10,5,-1.00,401933546,404195,112.60,1001,1009,986,1302,702,1002,994.39,2.11,0,-105724,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,838,16.81,1.05,12,0.48,59.00,948.00,1789,20240416,-44.55,911,20241209,8.89,1231,-19.42,20250212,986,0.61,20250325,1789,-44.55,20240416,911,8.89,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,380796038,382968,106.68,1001,1009,986,1302,702,1002,994.31,2.11,0,-97308,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,846,16.98,1.06,12,0.45,59.00,948.00,1789,20240416,-43.99,911,20241209,9.99,1231,-18.60,20250212,986,1.62,20250325,1789,-43.99,20240416,911,9.99,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-9,5,-0.90,351085106,353067,98.35,1001,1009,986,1302,702,1002,994.37,2.11,0,-102504,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,839,16.83,1.05,12,0.42,59.00,948.00,1789,20240416,-44.49,911,20241209,9.00,1231,-19.33,20250212,986,0.71,20250325,1789,-44.49,20240416,911,9.00,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-14,5,-1.40,281297363,282441,78.68,1001,1009,987,1302,702,1002,995.93,2.11,0,-88862,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,834,16.75,1.04,12,0.33,59.00,948.00,1789,20240416,-44.77,911,20241209,8.45,1231,-19.74,20250212,987,0.10,20250325,1789,-44.77,20240416,911,8.45,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-12,5,-1.20,234204469,234834,65.42,1001,1009,989,1302,702,1002,997.30,2.11,0,-76121,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,836,16.78,1.04,12,0.28,59.00,948.00,1789,20240416,-44.66,911,20241209,8.67,1231,-19.58,20250212,989,0.10,20250325,1789,-44.66,20240416,911,8.67,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-6,5,-0.60,153036218,153059,42.64,1001,1009,996,1302,702,1002,999.84,2.11,0,-49424,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,841,16.88,1.05,12,0.18,59.00,948.00,1789,20240416,-44.33,911,20241209,9.33,1231,-19.09,20250212,996,0.00,20250325,1789,-44.33,20240416,911,9.33,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,79196703,79081,22.03,1001,1009,998,1302,702,1002,1001.46,2.11,0,-31309,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,844,16.95,1.05,12,0.09,59.00,948.00,1789,20240416,-44.10,911,20241209,9.77,1231,-18.77,20250212,997,0.30,20250311,1789,-44.10,20240416,911,9.77,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250325,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,15243226,15221,4.24,1001,1006,1001,1302,702,1002,1001.43,2.11,0,-33,1028,1015,1006,993,984,1010,988,422,300,500,760,1,1,84447519,846,16.98,1.06,12,0.02,59.00,948.00,1789,20240416,-43.99,911,20241209,9.99,1231,-18.60,20250212,997,0.50,20250311,1789,-43.99,20240416,911,9.99,20241209,5.23,N,037950,500,422 억,,1778373,N,N,0,N,00,N
+20250324,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-7,5,-0.69,357339353,354962,122.06,1005,1019,997,1311,707,1009,1006.73,2.03,0,57067,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,846,16.98,1.06,12,0.42,59.00,948.00,1789,20240416,-43.99,911,20241209,9.99,1231,-18.60,20250212,997,0.50,20250324,1789,-43.99,20240416,911,9.99,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,-5,5,-0.50,335234563,332900,114.48,1005,1019,997,1311,707,1009,1007.01,2.03,0,58670,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,848,17.02,1.06,12,0.39,59.00,948.00,1789,20240416,-43.88,911,20241209,10.21,1231,-18.44,20250212,997,0.70,20250324,1789,-43.88,20240416,911,10.21,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,-2,5,-0.20,224377392,222160,76.40,1005,1019,1001,1311,707,1009,1009.98,2.03,0,93739,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,850,17.07,1.06,12,0.26,59.00,948.00,1789,20240416,-43.71,911,20241209,10.54,1231,-18.20,20250212,997,1.00,20250311,1789,-43.71,20240416,911,10.54,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,2,2,0.20,193124297,191085,65.71,1005,1019,1004,1311,707,1009,1010.68,2.03,0,97185,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,854,17.14,1.07,12,0.23,59.00,948.00,1789,20240416,-43.49,911,20241209,10.98,1231,-17.87,20250212,997,1.40,20250311,1789,-43.49,20240416,911,10.98,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,2,2,0.20,170019839,168312,57.88,1005,1016,1004,1311,707,1009,1010.15,2.03,0,94155,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,854,17.14,1.07,12,0.20,59.00,948.00,1789,20240416,-43.49,911,20241209,10.98,1231,-17.87,20250212,997,1.40,20250311,1789,-43.49,20240416,911,10.98,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,4,2,0.40,102817827,101754,34.99,1005,1016,1004,1311,707,1009,1010.46,2.03,0,48140,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,855,17.17,1.07,12,0.12,59.00,948.00,1789,20240416,-43.38,911,20241209,11.20,1231,-17.71,20250212,997,1.60,20250311,1789,-43.38,20240416,911,11.20,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,5,2,0.50,92015616,91090,31.32,1005,1016,1004,1311,707,1009,1010.17,2.03,0,41704,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,856,17.19,1.07,12,0.11,59.00,948.00,1789,20240416,-43.32,911,20241209,11.31,1231,-17.63,20250212,997,1.71,20250311,1789,-43.32,20240416,911,11.31,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
+20250324,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,-1,5,-0.10,13659523,13531,4.65,1005,1015,1005,1311,707,1009,1009.51,2.03,0,-9073,1035,1022,1014,1001,993,1018,997,422,302,500,760,1,1,84447519,851,17.08,1.06,12,0.02,59.00,948.00,1789,20240416,-43.66,911,20241209,10.65,1231,-18.12,20250212,997,1.10,20250311,1789,-43.66,20240416,911,10.65,20241209,5.23,N,037950,500,422 억,,1717262,N,N,0,N,00,N
 20250321,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,-18,5,-1.75,293847963,290420,99.45,1027,1027,1006,1335,719,1027,1011.81,1.97,0,-27826,1059,1042,1032,1015,1005,1038,1011,422,308,500,780,1,1,84447519,852,17.10,1.06,12,0.34,59.00,948.00,1789,20240416,-43.60,911,20241209,10.76,1231,-18.03,20250212,997,1.20,20250311,1789,-43.60,20240416,911,10.76,20241209,5.19,N,037950,500,422 억,,1664913,N,N,0,N,00,N
 20250321,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,-15,5,-1.46,274161560,270917,92.77,1027,1027,1006,1335,719,1027,1011.96,1.97,0,-27174,1059,1042,1032,1015,1005,1038,1011,422,308,500,780,1,1,84447519,855,17.15,1.07,12,0.32,59.00,948.00,1789,20240416,-43.43,911,20241209,11.09,1231,-17.79,20250212,997,1.50,20250311,1789,-43.43,20240416,911,11.09,20241209,5.19,N,037950,500,422 억,,1664913,N,N,0,N,00,N
 20250321,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-7,5,-0.68,214290837,211624,72.46,1027,1027,1006,1335,719,1027,1012.58,1.97,0,-27195,1059,1042,1032,1015,1005,1038,1011,422,308,500,780,1,1,84447519,861,17.29,1.08,12,0.25,59.00,948.00,1789,20240416,-42.98,911,20241209,11.96,1231,-17.14,20250212,997,2.31,20250311,1789,-42.98,20240416,911,11.96,20241209,5.19,N,037950,500,422 억,,1664913,N,N,0,N,00,N

037950/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,84447519,0,84278623962,0.00
+20250325,0,84447519,0,83771938848,0.00
+20250324,0,84447519,0,84616414038,0.00
+20250321,0,84447519,0,85207546671,0.00
+20250320,0,84447519,0,86727602013,0.00
 20250319,0,84447519,0,87656524722,0.00
 20250318,0,84447519,0,87572077203,0.00
 20250317,0,84447519,0,85376441709,0.00

037950/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1009,1033,1062,1006,1840610,1894746425,00,0.00,N,5,-15,
 20250310,1024,1042,1092,997,2582460,2661550187,00,0.00,N,5,-18,
 20250304,1042,1044,1072,1011,1212150,1265804022,00,0.00,N,5,-6,
 20250224,1048,1113,1146,1047,3125814,3429364878,00,0.00,N,5,-53,