Add accumulated files

040350/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,530,560,560,514,467325,247729299,00,0.00,N,5,-31,
+20250326,561,532,564,510,613755,335235744,00,0.00,N,2,28,
+20250325,533,493,538,490,961446,500574523,00,0.00,N,2,39,
+20250324,494,491,518,487,254557,127286686,00,0.00,N,2,2,
 20250321,492,481,513,481,519862,259937536,00,0.00,N,2,11,
 20250320,481,446,508,446,1440810,698942272,00,0.00,N,2,36,
 20250319,445,440,450,435,94016,41595849,00,0.00,N,2,5,

040350/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
+20250328,535,5,2,42405,-42405,0,23,-23,0,150420,9195,0,80,5,0,108015,51600,0,57,27,0
+20250327,530,-31,5,127233,-124823,0,68,-66,0,436775,30469,0,232,16,0,309542,155292,0,164,82,0
+20250326,561,28,2,-78288,77680,0,-43,43,0,447589,164982,0,244,91,0,525877,87302,0,287,48,0
+20250325,533,39,2,-66256,64735,0,-34,33,0,727535,231845,0,379,121,0,793791,167110,0,413,88,0
+20250324,494,2,2,397,-313,0,0,0,0,219160,35397,0,110,18,0,218763,35710,0,109,18,0
 20250321,492,11,2,-84110,82893,0,-42,42,0,383245,135400,0,191,68,0,467355,52507,0,234,26,0
 20250320,481,36,2,-60847,61072,0,-27,27,0,1075691,365119,0,523,176,0,1136538,304047,0,550,149,0
 20250319,445,5,2,-10847,12733,0,-5,6,0,74323,19468,0,33,9,0,85170,6735,0,38,3,0

040350/min/candle-20250324.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192500,127209624,494,494,494,494,1341
+20250324,192400,127209624,494,494,494,494,0
+20250324,192300,127209624,494,494,494,494,0
+20250324,192200,127209624,494,494,494,494,0
+20250324,192100,127209624,494,494,494,494,0
+20250324,192000,127209624,494,494,494,494,0
+20250324,191900,127209624,494,494,494,494,0
+20250324,191800,127209624,494,494,494,494,0
+20250324,191700,127209624,494,494,494,494,0
+20250324,191600,127209624,494,494,494,494,0
+20250324,191500,127209624,494,494,494,494,0
+20250324,191400,127209624,494,494,494,494,0
+20250324,191300,127209624,494,494,494,494,0
+20250324,191200,127209624,494,494,494,494,0
+20250324,191100,127209624,494,494,494,494,0
+20250324,191000,127209624,494,494,494,494,0
+20250324,190900,127209624,494,494,494,494,0
+20250324,190800,127209624,494,494,494,494,0
+20250324,190700,127209624,494,494,494,494,0
+20250324,190600,127209624,494,494,494,494,0
+20250324,190500,127209624,494,494,494,494,0
+20250324,190400,127209624,494,494,494,494,0
+20250324,190300,127209624,494,494,494,494,0
+20250324,190200,127209624,494,494,494,494,0
+20250324,190100,127209624,494,494,494,494,0
+20250324,190000,127209624,494,494,494,494,0
+20250324,185900,127209624,494,494,494,494,0
+20250324,185800,127209624,494,494,494,494,0
+20250324,185700,127209624,494,494,494,494,0
+20250324,185600,127209624,494,494,494,494,0
+20250324,185500,127209624,494,494,494,494,1341
+20250324,185400,127209624,494,494,494,494,0
+20250324,185300,127209624,494,494,494,494,0
+20250324,185200,127209624,494,494,494,494,0
+20250324,185100,127209624,494,494,494,494,0
+20250324,185000,127209624,494,494,494,494,0
+20250324,184900,127209624,494,494,494,494,0
+20250324,184800,127209624,494,494,494,494,0
+20250324,184700,127209624,494,494,494,494,0
+20250324,184600,127209624,494,494,494,494,0
+20250324,184500,127209624,494,494,494,494,0
+20250324,184400,127209624,494,494,494,494,0
+20250324,184300,127209624,494,494,494,494,0
+20250324,184200,127209624,494,494,494,494,0
+20250324,184100,127209624,494,494,494,494,0
+20250324,184000,127209624,494,494,494,494,0
+20250324,183900,127209624,494,494,494,494,0
+20250324,183800,127209624,494,494,494,494,0
+20250324,183700,127209624,494,494,494,494,0
+20250324,183600,127209624,494,494,494,494,0
+20250324,183500,127209624,494,494,494,494,0
+20250324,183400,127209624,494,494,494,494,0
+20250324,183300,127209624,494,494,494,494,0
+20250324,183200,127209624,494,494,494,494,0
+20250324,183100,127209624,494,494,494,494,0
+20250324,183000,127209624,494,494,494,494,0
+20250324,182900,127209624,494,494,494,494,0
+20250324,182800,127209624,494,494,494,494,0
+20250324,182700,127209624,494,494,494,494,0
+20250324,182600,127209624,494,494,494,494,0
+20250324,182500,127209624,494,494,494,494,1341
+20250324,182400,127209624,494,494,494,494,0
+20250324,182300,127209624,494,494,494,494,0
+20250324,182200,127209624,494,494,494,494,0
+20250324,182100,127209624,494,494,494,494,0
+20250324,182000,127209624,494,494,494,494,0
+20250324,181900,127209624,494,494,494,494,0
+20250324,181800,127209624,494,494,494,494,0
+20250324,181700,127209624,494,494,494,494,0
+20250324,181600,127209624,494,494,494,494,0
+20250324,181500,127209624,494,494,494,494,0
+20250324,181400,127209624,494,494,494,494,0
+20250324,181300,127209624,494,494,494,494,0
+20250324,181200,127209624,494,494,494,494,0
+20250324,181100,127209624,494,494,494,494,0
+20250324,181000,127209624,494,494,494,494,0
+20250324,180900,127209624,494,494,494,494,0
+20250324,180800,127209624,494,494,494,494,0
+20250324,180700,127209624,494,494,494,494,0
+20250324,180600,127209624,494,494,494,494,0
+20250324,180500,127209624,494,494,494,494,0
+20250324,180400,127209624,494,494,494,494,0
+20250324,180300,127209624,494,494,494,494,0
+20250324,180200,127209624,494,494,494,494,0
+20250324,180100,127209624,494,494,494,494,0
+20250324,180000,127209624,494,494,494,494,0
+20250324,175900,127209624,494,494,494,494,0
+20250324,175800,127209624,494,494,494,494,0
+20250324,175700,127209624,494,494,494,494,0
+20250324,175600,127209624,494,494,494,494,0
+20250324,175500,127209624,494,494,494,494,1341
+20250324,175400,127209624,494,494,494,494,0
+20250324,175300,127209624,494,494,494,494,0
+20250324,175200,127209624,494,494,494,494,0
+20250324,175100,127209624,494,494,494,494,0
+20250324,175000,127209624,494,494,494,494,0
+20250324,174900,127209624,494,494,494,494,0
+20250324,174800,127209624,494,494,494,494,0
+20250324,174700,127209624,494,494,494,494,0
+20250324,174600,127209624,494,494,494,494,0
+20250324,174500,127209624,494,494,494,494,0
+20250324,174400,127209624,494,494,494,494,0
+20250324,174300,127209624,494,494,494,494,0
+20250324,174200,127209624,494,494,494,494,0
+20250324,174100,127209624,494,494,494,494,0
+20250324,174000,127209624,494,494,494,494,0
+20250324,173900,127209624,494,494,494,494,0
+20250324,173800,127209624,494,494,494,494,0
+20250324,173700,127209624,494,494,494,494,0
+20250324,173600,127209624,494,494,494,494,0
+20250324,173500,127209624,494,494,494,494,0
+20250324,173400,127209624,494,494,494,494,0
+20250324,173300,127209624,494,494,494,494,0
+20250324,173200,127209624,494,494,494,494,0
+20250324,173100,127209624,494,494,494,494,0
+20250324,173000,127209624,494,494,494,494,0
+20250324,172900,127209624,494,494,494,494,0
+20250324,172800,127209624,494,494,494,494,0
+20250324,172700,127209624,494,494,494,494,0
+20250324,172600,127209624,494,494,494,494,0
+20250324,172500,127209624,494,494,494,494,1341
+20250324,172400,127209624,494,494,494,494,0
+20250324,172300,127209624,494,494,494,494,0
+20250324,172200,127209624,494,494,494,494,0
+20250324,172100,127209624,494,494,494,494,0
+20250324,172000,127209624,494,494,494,494,0
+20250324,171900,127209624,494,494,494,494,0
+20250324,171800,127209624,494,494,494,494,0
+20250324,171700,127209624,494,494,494,494,0
+20250324,171600,127209624,494,494,494,494,0
+20250324,171500,127209624,494,494,494,494,0
+20250324,171400,127209624,494,494,494,494,0
+20250324,171300,127209624,494,494,494,494,0
+20250324,171200,127209624,494,494,494,494,0
+20250324,171100,127209624,494,494,494,494,0
+20250324,171000,127209624,494,494,494,494,0
+20250324,170900,127209624,494,494,494,494,0
+20250324,170800,127209624,494,494,494,494,0
+20250324,170700,127209624,494,494,494,494,0
+20250324,170600,127209624,494,494,494,494,0
+20250324,170500,127209624,494,494,494,494,0
+20250324,170400,127209624,494,494,494,494,0
+20250324,170300,127209624,494,494,494,494,0
+20250324,170200,127209624,494,494,494,494,0
+20250324,170100,127209624,494,494,494,494,0
+20250324,170000,127209624,494,494,494,494,0
+20250324,165900,127209624,494,494,494,494,0
+20250324,165800,127209624,494,494,494,494,0
+20250324,165700,127209624,494,494,494,494,0
+20250324,165600,127209624,494,494,494,494,0
+20250324,165500,127209624,494,494,494,494,1341
+20250324,165400,127209624,494,494,494,494,0
+20250324,165300,127209624,494,494,494,494,0
+20250324,165200,127209624,494,494,494,494,0
+20250324,165100,127209624,494,494,494,494,0
+20250324,165000,127209624,494,494,494,494,0
+20250324,164900,127209624,494,494,494,494,0
+20250324,164800,127209624,494,494,494,494,0
+20250324,164700,127209624,494,494,494,494,0
+20250324,164600,127209624,494,494,494,494,0
+20250324,164500,127209624,494,494,494,494,0
+20250324,164400,127209624,494,494,494,494,0
+20250324,164300,127209624,494,494,494,494,0
+20250324,164200,127209624,494,494,494,494,0
+20250324,164100,127209624,494,494,494,494,0
+20250324,164000,127209624,494,494,494,494,0
+20250324,163900,127209624,494,494,494,494,0
+20250324,163800,127209624,494,494,494,494,0
+20250324,163700,127209624,494,494,494,494,0
+20250324,163600,127209624,494,494,494,494,0
+20250324,163500,127209624,494,494,494,494,0
+20250324,163400,127209624,494,494,494,494,0
+20250324,163300,127209624,494,494,494,494,0
+20250324,163200,127209624,494,494,494,494,0
+20250324,163100,127209624,494,494,494,494,0
+20250324,163000,127209624,494,494,494,494,0
+20250324,162900,127209624,494,494,494,494,0
+20250324,162800,127209624,494,494,494,494,0
+20250324,162700,127209624,494,494,494,494,0
+20250324,162600,127209624,494,494,494,494,0
+20250324,162500,127209624,494,494,494,494,1341
+20250324,162400,127209624,494,494,494,494,0
+20250324,162300,127209624,494,494,494,494,0
+20250324,162200,127209624,494,494,494,494,0
+20250324,162100,127209624,494,494,494,494,0
+20250324,162000,127209624,494,494,494,494,0
+20250324,161900,127209624,494,494,494,494,0
+20250324,161800,127209624,494,494,494,494,0
+20250324,161700,127209624,494,494,494,494,0
+20250324,161600,127209624,494,494,494,494,0
+20250324,161500,127209624,494,494,494,494,0
+20250324,161400,127209624,494,494,494,494,0
+20250324,161300,127209624,494,494,494,494,0
+20250324,161200,127209624,494,494,494,494,0
+20250324,161100,127209624,494,494,494,494,0
+20250324,161000,127209624,494,494,494,494,0
+20250324,160900,127209624,494,494,494,494,0
+20250324,160800,127209624,494,494,494,494,0
+20250324,160700,127209624,494,494,494,494,0
+20250324,160600,127209624,494,494,494,494,0
+20250324,160500,127209624,494,494,494,494,0
+20250324,160400,127209624,494,494,494,494,0
+20250324,160300,127209624,494,494,494,494,0
+20250324,160200,127209624,494,494,494,494,0
+20250324,160100,127209624,494,494,494,494,0
+20250324,160000,127209624,494,494,494,494,0
+20250324,155900,127209624,494,494,494,494,0
+20250324,155800,127209624,494,494,494,494,0
+20250324,155700,127209624,494,494,494,494,0
+20250324,155600,127209624,494,494,494,494,0
+20250324,155500,127209624,494,494,494,494,1341
+20250324,155400,127209624,494,494,494,494,0
+20250324,155300,127209624,494,494,494,494,0
+20250324,155200,127209624,494,494,494,494,0
+20250324,155100,127209624,494,494,494,494,0
+20250324,155000,127209624,494,494,494,494,0
+20250324,154900,127209624,494,494,494,494,0
+20250324,154800,127209624,494,494,494,494,0
+20250324,154700,127209624,494,494,494,494,0
+20250324,154600,127209624,494,494,494,494,0
+20250324,154500,127209624,494,494,494,494,0
+20250324,154400,127209624,494,494,494,494,0
+20250324,154300,127209624,494,494,494,494,0
+20250324,154200,127209624,494,494,494,494,0
+20250324,154100,127209624,494,494,494,494,0
+20250324,154000,127209624,494,494,494,494,0
+20250324,153900,127209624,494,494,494,494,0
+20250324,153800,127209624,494,494,494,494,0
+20250324,153700,127209624,494,494,494,494,0
+20250324,153600,127209624,494,494,494,494,0
+20250324,153500,127209624,494,494,494,494,0
+20250324,153400,127209624,494,494,494,494,0
+20250324,153300,127209624,494,494,494,494,0
+20250324,153200,127209624,494,494,494,494,0
+20250324,153100,127209624,494,494,494,494,0
+20250324,153000,127209624,494,494,494,494,1341
+20250324,152900,126547170,496,496,496,496,0
+20250324,152800,126547170,496,496,496,496,0
+20250324,152700,126547170,496,496,496,496,0
+20250324,152600,126547170,496,496,496,496,0
+20250324,152500,126547170,496,496,496,496,0
+20250324,152400,126547170,496,496,496,496,0
+20250324,152300,126547170,496,496,496,496,0
+20250324,152200,126547170,496,496,496,496,0
+20250324,152100,126547170,496,496,496,496,0
+20250324,152000,126547170,496,496,496,496,0
+20250324,151900,126547170,496,496,496,496,0
+20250324,151800,126547170,496,496,496,496,0
+20250324,151700,126547170,496,496,496,496,0
+20250324,151600,126547170,496,496,496,496,1
+20250324,151500,126546674,496,496,496,496,0
+20250324,151400,126546674,496,497,497,493,117
+20250324,151300,126488682,496,496,496,496,705
+20250324,151200,126139002,496,496,496,496,2795
+20250324,151100,124752682,496,494,496,493,599
+20250324,151000,124456175,495,495,495,495,0
+20250324,150900,124456175,495,495,495,495,1000
+20250324,150800,123961175,496,496,496,496,0
+20250324,150700,123961175,496,496,496,496,1501
+20250324,150600,123216679,493,493,493,493,0
+20250324,150500,123216679,493,493,493,493,0
+20250324,150400,123216679,493,493,493,493,0
+20250324,150300,123216679,493,495,495,493,207
+20250324,150200,123114228,495,495,495,495,0
+20250324,150100,123114228,495,495,495,495,2
+20250324,150000,123113238,497,497,497,497,0
+20250324,145900,123113238,497,497,497,497,0
+20250324,145800,123113238,497,497,497,497,0
+20250324,145700,123113238,497,497,497,497,10
+20250324,145600,123108268,496,496,496,496,0
+20250324,145500,123108268,496,496,496,496,2141
+20250324,145400,122046332,496,496,496,496,0
+20250324,145300,122046332,496,496,496,496,0
+20250324,145200,122046332,496,496,496,496,0
+20250324,145100,122046332,496,496,496,496,0
+20250324,145000,122046332,496,496,496,496,197
+20250324,144900,121948620,496,496,496,496,0
+20250324,144800,121948620,496,496,496,496,0
+20250324,144700,121948620,496,496,496,496,0
+20250324,144600,121948620,496,496,496,496,0
+20250324,144500,121948620,496,493,496,493,1312
+20250324,144400,121301789,493,493,493,493,0
+20250324,144300,121301789,493,493,493,493,0
+20250324,144200,121301789,493,493,493,493,300
+20250324,144100,121153889,496,496,496,496,0
+20250324,144000,121153889,496,496,496,496,0
+20250324,143900,121153889,496,494,496,493,464
+20250324,143800,120924935,496,496,496,496,0
+20250324,143700,120924935,496,496,496,496,0
+20250324,143600,120924935,496,496,496,496,0
+20250324,143500,120924935,496,496,496,496,0
+20250324,143400,120924935,496,496,496,496,0
+20250324,143300,120924935,496,496,496,496,0
+20250324,143200,120924935,496,496,496,496,0
+20250324,143100,120924935,496,496,496,496,0
+20250324,143000,120924935,496,496,496,496,1
+20250324,142900,120924439,492,492,492,492,0
+20250324,142800,120924439,492,492,492,492,2310
+20250324,142700,119787919,496,496,496,496,0
+20250324,142600,119787919,496,496,496,496,0
+20250324,142500,119787919,496,493,496,493,602
+20250324,142400,119491127,496,496,496,496,0
+20250324,142300,119491127,496,496,496,496,0
+20250324,142200,119491127,496,496,496,496,0
+20250324,142100,119491127,496,496,496,496,0
+20250324,142000,119491127,496,492,496,492,1642
+20250324,141900,118683251,496,496,496,492,1043
+20250324,141800,118169483,493,493,493,493,501
+20250324,141700,117922490,497,497,497,497,0
+20250324,141600,117922490,497,494,497,494,3
+20250324,141500,117921005,497,497,497,497,0
+20250324,141400,117921005,497,497,497,497,0
+20250324,141300,117921005,497,497,497,497,0
+20250324,141200,117921005,497,496,497,496,2220
+20250324,141100,116819791,496,496,496,496,1
+20250324,141000,116819295,495,495,495,495,0
+20250324,140900,116819295,495,495,495,495,0
+20250324,140800,116819295,495,495,495,495,0
+20250324,140700,116819295,495,495,495,495,0
+20250324,140600,116819295,495,495,495,495,0
+20250324,140500,116819295,495,495,495,495,1
+20250324,140400,116818800,497,497,497,497,0
+20250324,140300,116818800,497,497,497,497,0
+20250324,140200,116818800,497,497,497,497,0
+20250324,140100,116818800,497,497,497,497,0
+20250324,140000,116818800,497,497,497,497,0
+20250324,135900,116818800,497,497,497,497,0
+20250324,135800,116818800,497,497,497,497,0
+20250324,135700,116818800,497,497,497,497,0
+20250324,135600,116818800,497,497,497,497,0
+20250324,135500,116818800,497,497,497,497,0
+20250324,135400,116818800,497,497,497,497,0
+20250324,135300,116818800,497,497,497,497,3
+20250324,135200,116817309,493,493,493,493,0
+20250324,135100,116817309,493,493,493,492,1950
+20250324,135000,115856958,498,498,498,498,1
+20250324,134900,115856460,487,497,497,487,41214
+20250324,134800,95544214,502,498,502,497,2776
+20250324,134700,94162892,503,503,503,503,0
+20250324,134600,94162892,503,499,503,498,2001
+20250324,134500,93166053,503,503,503,503,0
+20250324,134400,93166053,503,503,503,503,0
+20250324,134300,93166053,503,503,503,503,0
+20250324,134200,93166053,503,503,503,503,0
+20250324,134100,93166053,503,503,503,503,0
+20250324,134000,93166053,503,503,503,503,0
+20250324,133900,93166053,503,503,503,503,0
+20250324,133800,93166053,503,503,503,503,0
+20250324,133700,93166053,503,502,503,502,431
+20250324,133600,92949690,502,502,502,502,0
+20250324,133500,92949690,502,502,502,502,0
+20250324,133400,92949690,502,502,502,502,0
+20250324,133300,92949690,502,502,502,502,0
+20250324,133200,92949690,502,502,502,502,1
+20250324,133100,92949188,499,499,499,499,0
+20250324,133000,92949188,499,499,499,499,1793
+20250324,132900,92054481,500,500,500,500,707
+20250324,132800,91700981,502,502,502,502,200
+20250324,132700,91600581,504,504,504,504,0
+20250324,132600,91600581,504,504,504,504,0
+20250324,132500,91600581,504,504,504,504,0
+20250324,132400,91600581,504,504,504,504,0
+20250324,132300,91600581,504,504,504,504,0
+20250324,132200,91600581,504,504,504,504,0
+20250324,132100,91600581,504,504,504,504,0
+20250324,132000,91600581,504,504,504,504,0
+20250324,131900,91600581,504,504,504,504,0
+20250324,131800,91600581,504,504,504,504,60
+20250324,131700,91570341,504,504,504,504,1
+20250324,131600,91569837,500,500,500,500,4042
+20250324,131500,89548837,499,503,503,499,665
+20250324,131400,89214602,500,500,500,500,10
+20250324,131300,89209602,499,499,499,499,0
+20250324,131200,89209602,499,499,499,499,0
+20250324,131100,89209602,499,499,499,499,0
+20250324,131000,89209602,499,499,499,499,4210
+20250324,130900,87108812,499,499,499,499,0
+20250324,130800,87108812,499,499,499,499,0
+20250324,130700,87108812,499,499,499,499,0
+20250324,130600,87108812,499,499,499,499,623
+20250324,130500,86797935,499,500,500,499,2315
+20250324,130400,85640817,501,501,501,501,4336
+20250324,130300,83468481,503,503,503,503,1000
+20250324,130200,82965481,500,501,501,500,4854
+20250324,130100,80535456,502,502,502,502,1098
+20250324,130000,79984260,502,502,502,502,0
+20250324,125900,79984260,502,502,502,502,0
+20250324,125800,79984260,502,502,502,502,0
+20250324,125700,79984260,502,502,502,502,0
+20250324,125600,79984260,502,502,502,502,0
+20250324,125500,79984260,502,502,502,502,0
+20250324,125400,79984260,502,502,502,502,0
+20250324,125300,79984260,502,502,502,502,0
+20250324,125200,79984260,502,502,502,502,0
+20250324,125100,79984260,502,502,502,502,457
+20250324,125000,79754846,502,502,502,502,50
+20250324,124900,79729746,503,503,503,503,0
+20250324,124800,79729746,503,503,503,503,0
+20250324,124700,79729746,503,503,503,503,0
+20250324,124600,79729746,503,503,503,503,0
+20250324,124500,79729746,503,503,503,503,0
+20250324,124400,79729746,503,503,503,503,0
+20250324,124300,79729746,503,503,503,503,0
+20250324,124200,79729746,503,503,503,503,0
+20250324,124100,79729746,503,503,503,503,0
+20250324,124000,79729746,503,503,503,503,0
+20250324,123900,79729746,503,503,503,503,100
+20250324,123800,79679446,503,503,503,503,3
+20250324,123700,79677937,500,500,500,500,0
+20250324,123600,79677937,500,500,500,500,0
+20250324,123500,79677937,500,500,500,500,2
+20250324,123400,79676937,500,500,500,500,899
+20250324,123300,79227437,500,500,500,500,0
+20250324,123200,79227437,500,500,500,500,0
+20250324,123100,79227437,500,500,500,500,0
+20250324,123000,79227437,500,500,500,500,0
+20250324,122900,79227437,500,500,500,500,0
+20250324,122800,79227437,500,501,501,500,4876
+20250324,122700,76786437,503,503,503,503,0
+20250324,122600,76786437,503,503,503,503,200
+20250324,122500,76685837,503,503,503,503,0
+20250324,122400,76685837,503,503,503,503,0
+20250324,122300,76685837,503,503,503,503,0
+20250324,122200,76685837,503,503,503,503,0
+20250324,122100,76685837,503,503,503,503,0
+20250324,122000,76685837,503,503,503,503,42
+20250324,121900,76664711,503,503,503,503,10
+20250324,121800,76659681,502,502,502,502,0
+20250324,121700,76659681,502,502,502,502,0
+20250324,121600,76659681,502,502,502,502,0
+20250324,121500,76659681,502,502,502,502,83
+20250324,121400,76618015,502,502,502,502,39
+20250324,121300,76598437,502,502,502,501,6502
+20250324,121200,73340933,501,501,501,501,0
+20250324,121100,73340933,501,501,501,501,10
+20250324,121000,73335923,503,503,503,503,0
+20250324,120900,73335923,503,503,503,503,0
+20250324,120800,73335923,503,503,503,503,0
+20250324,120700,73335923,503,503,503,503,3
+20250324,120600,73334414,504,504,504,504,0
+20250324,120500,73334414,504,504,504,504,0
+20250324,120400,73334414,504,504,504,504,1
+20250324,120300,73333910,500,501,501,500,969
+20250324,120200,72849403,501,501,501,501,0
+20250324,120100,72849403,501,501,501,501,0
+20250324,120000,72849403,501,501,501,501,0
+20250324,115900,72849403,501,501,501,501,0
+20250324,115800,72849403,501,501,501,501,0
+20250324,115700,72849403,501,501,501,501,0
+20250324,115600,72849403,501,501,501,501,4980
+20250324,115500,70354423,506,506,506,506,0
+20250324,115400,70354423,506,506,506,506,0
+20250324,115300,70354423,506,506,506,506,1
+20250324,115200,70353917,506,506,506,506,0
+20250324,115100,70353917,506,506,506,506,0
+20250324,115000,70353917,506,506,506,506,0
+20250324,114900,70353917,506,506,506,506,0
+20250324,114800,70353917,506,506,506,506,0
+20250324,114700,70353917,506,506,506,506,0
+20250324,114600,70353917,506,506,506,506,0
+20250324,114500,70353917,506,506,506,506,0
+20250324,114400,70353917,506,506,506,506,0
+20250324,114300,70353917,506,506,506,506,0
+20250324,114200,70353917,506,506,506,506,0
+20250324,114100,70353917,506,506,506,506,0
+20250324,114000,70353917,506,506,506,506,3
+20250324,113900,70352399,501,501,501,501,0
+20250324,113800,70352399,501,501,501,501,0
+20250324,113700,70352399,501,501,501,501,0
+20250324,113600,70352399,501,501,501,501,0
+20250324,113500,70352399,501,501,501,501,46
+20250324,113400,70329353,507,507,507,507,0
+20250324,113300,70329353,507,507,507,507,0
+20250324,113200,70329353,507,507,507,507,0
+20250324,113100,70329353,507,507,507,507,21
+20250324,113000,70318706,507,508,508,507,11
+20250324,112900,70313123,508,504,508,504,2668
+20250324,112800,68968447,500,504,504,500,1666
+20250324,112700,68131157,509,507,509,507,2700
+20250324,112600,66758085,505,505,505,505,1492
+20250324,112500,66004625,505,505,505,505,0
+20250324,112400,66004625,505,505,505,505,0
+20250324,112300,66004625,505,505,505,505,0
+20250324,112200,66004625,505,505,505,505,1
+20250324,112100,66004120,505,505,505,505,0
+20250324,112000,66004120,505,505,505,505,0
+20250324,111900,66004120,505,505,505,505,0
+20250324,111800,66004120,505,505,505,505,0
+20250324,111700,66004120,505,505,505,505,0
+20250324,111600,66004120,505,505,505,505,0
+20250324,111500,66004120,505,505,505,505,697
+20250324,111400,65652135,502,503,503,502,6279
+20250324,111300,62493816,509,509,509,509,0
+20250324,111200,62493816,509,509,509,509,0
+20250324,111100,62493816,509,509,509,509,0
+20250324,111000,62493816,509,509,509,509,0
+20250324,110900,62493816,509,509,509,509,0
+20250324,110800,62493816,509,506,509,506,19780
+20250324,110700,52440722,506,506,506,506,0
+20250324,110600,52440722,506,506,506,506,0
+20250324,110500,52440722,506,501,506,500,5001
+20250324,110400,49935902,501,502,502,501,1393
+20250324,110300,49237983,505,505,505,505,0
+20250324,110200,49237983,505,505,505,505,0
+20250324,110100,49237983,505,505,505,505,0
+20250324,110000,49237983,505,505,505,505,1
+20250324,105900,49237478,505,505,505,505,0
+20250324,105800,49237478,505,505,505,505,0
+20250324,105700,49237478,505,505,505,505,0
+20250324,105600,49237478,505,505,505,505,0
+20250324,105500,49237478,505,505,505,505,1000
+20250324,105400,48732478,505,505,505,505,0
+20250324,105300,48732478,505,505,505,505,0
+20250324,105200,48732478,505,505,505,505,0
+20250324,105100,48732478,505,505,505,505,0
+20250324,105000,48732478,505,505,505,505,0
+20250324,104900,48732478,505,505,505,505,1
+20250324,104800,48731973,501,501,501,501,0
+20250324,104700,48731973,501,501,501,501,1
+20250324,104600,48731472,505,505,505,505,0
+20250324,104500,48731472,505,505,505,505,0
+20250324,104400,48731472,505,505,505,505,0
+20250324,104300,48731472,505,505,505,505,6
+20250324,104200,48728442,501,501,501,501,0
+20250324,104100,48728442,501,501,501,501,0
+20250324,104000,48728442,501,501,501,501,216
+20250324,103900,48620226,506,506,506,506,0
+20250324,103800,48620226,506,506,506,506,0
+20250324,103700,48620226,506,506,506,506,950
+20250324,103600,48139526,506,506,506,506,0
+20250324,103500,48139526,506,506,506,506,1199
+20250324,103400,47532832,506,506,506,506,0
+20250324,103300,47532832,506,506,506,506,0
+20250324,103200,47532832,506,506,506,506,0
+20250324,103100,47532832,506,506,506,506,0
+20250324,103000,47532832,506,504,506,504,5020
+20250324,102900,44995658,504,504,504,504,7
+20250324,102800,44992130,504,502,504,502,3
+20250324,102700,44990622,502,502,502,502,0
+20250324,102600,44990622,502,502,502,502,0
+20250324,102500,44990622,502,502,502,502,3
+20250324,102400,44989116,502,502,502,502,0
+20250324,102300,44989116,502,502,502,502,1
+20250324,102200,44988614,500,500,500,500,12
+20250324,102100,44982614,502,502,502,502,2
+20250324,102000,44981610,500,501,501,500,32
+20250324,101900,44965609,502,502,502,502,0
+20250324,101800,44965609,502,500,502,500,5
+20250324,101700,44963107,502,502,502,502,0
+20250324,101600,44963107,502,502,502,502,0
+20250324,101500,44963107,502,502,502,502,12
+20250324,101400,44957083,502,502,502,502,0
+20250324,101300,44957083,502,500,502,500,10
+20250324,101200,44952081,502,502,502,502,0
+20250324,101100,44952081,502,502,502,502,10
+20250324,101000,44947061,502,502,502,502,9
+20250324,100900,44942543,502,502,502,502,31
+20250324,100800,44926981,502,502,502,502,5
+20250324,100700,44924471,502,502,502,502,0
+20250324,100600,44924471,502,502,502,502,122
+20250324,100500,44863227,502,502,502,502,7
+20250324,100400,44859713,502,502,502,502,0
+20250324,100300,44859713,502,502,502,502,11
+20250324,100200,44854191,502,502,502,502,11
+20250324,100100,44848669,502,502,502,502,1
+20250324,100000,44848167,501,501,501,501,134
+20250324,095900,44781033,499,499,499,499,0
+20250324,095800,44781033,499,499,499,499,0
+20250324,095700,44781033,499,505,505,499,5201
+20250324,095600,42182627,505,505,505,505,209
+20250324,095500,42077082,505,502,505,502,4519
+20250324,095400,39804797,500,500,500,500,2223
+20250324,095300,38693297,500,500,500,500,0
+20250324,095200,38693297,500,500,500,499,1139
+20250324,095100,38123860,500,500,500,500,16
+20250324,095000,38115860,500,500,500,500,7052
+20250324,094900,34589860,500,501,501,500,3
+20250324,094800,34588359,501,501,501,501,1
+20250324,094700,34587858,503,503,503,503,0
+20250324,094600,34587858,503,501,503,496,2208
+20250324,094500,33487617,504,504,504,504,0
+20250324,094400,33487617,504,504,504,504,7
+20250324,094300,33484089,507,507,507,507,0
+20250324,094200,33484089,507,507,507,507,0
+20250324,094100,33484089,507,503,507,503,664
+20250324,094000,33150093,508,508,508,508,0
+20250324,093900,33150093,508,508,508,508,0
+20250324,093800,33150093,508,508,509,503,3421
+20250324,093700,31419414,509,506,509,506,758
+20250324,093600,31034279,508,505,508,505,1564
+20250324,093500,30241198,501,503,503,501,4069
+20250324,093400,28198851,507,507,507,507,0
+20250324,093300,28198851,507,507,507,507,0
+20250324,093200,28198851,507,507,507,507,0
+20250324,093100,28198851,507,503,507,503,2411
+20250324,093000,26984318,503,505,505,503,955
+20250324,092900,26503753,505,505,505,505,3962
+20250324,092800,24502943,503,512,512,503,6395
+20250324,092700,21275890,512,512,512,512,1
+20250324,092600,21275378,512,510,512,510,1612
+20250324,092500,20452434,505,505,505,505,0
+20250324,092400,20452434,505,510,510,505,1350
+20250324,092300,19768339,504,504,504,504,536
+20250324,092200,19498195,504,504,518,498,11476
+20250324,092100,13600024,504,504,504,504,2
+20250324,092000,13599016,504,501,504,501,1432
+20250324,091900,12879068,500,498,500,493,4161
+20250324,091800,10812829,493,493,493,493,101
+20250324,091700,10763036,493,493,493,493,0
+20250324,091600,10763036,493,496,496,493,5
+20250324,091500,10760559,496,496,496,496,200
+20250324,091400,10661359,492,492,492,492,0
+20250324,091300,10661359,492,492,492,491,7246
+20250324,091200,7096741,492,492,492,492,1000
+20250324,091100,6604741,492,494,494,491,6393
+20250324,091000,3454058,493,493,493,493,3119
+20250324,090900,1916391,491,492,492,491,528
+20250324,090800,1657118,492,492,492,492,116
+20250324,090700,1600046,493,497,497,493,1051
+20250324,090600,1080197,500,500,500,500,100
+20250324,090500,1030197,497,501,501,497,552
+20250324,090400,753853,504,504,504,504,0
+20250324,090300,753853,504,504,504,504,200
+20250324,090200,653053,504,504,504,504,0
+20250324,090100,653053,504,504,504,504,32
+20250324,090000,636925,505,491,505,491,1297

040350/min/candle-20250325.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192500,499455819,533,533,533,533,11152
+20250325,192400,499455819,533,533,533,533,0
+20250325,192300,499455819,533,533,533,533,0
+20250325,192200,499455819,533,533,533,533,0
+20250325,192100,499455819,533,533,533,533,0
+20250325,192000,499455819,533,533,533,533,0
+20250325,191900,499455819,533,533,533,533,0
+20250325,191800,499455819,533,533,533,533,0
+20250325,191700,499455819,533,533,533,533,0
+20250325,191600,499455819,533,533,533,533,0
+20250325,191500,499455819,533,533,533,533,0
+20250325,191400,499455819,533,533,533,533,0
+20250325,191300,499455819,533,533,533,533,0
+20250325,191200,499455819,533,533,533,533,0
+20250325,191100,499455819,533,533,533,533,0
+20250325,191000,499455819,533,533,533,533,0
+20250325,190900,499455819,533,533,533,533,0
+20250325,190800,499455819,533,533,533,533,0
+20250325,190700,499455819,533,533,533,533,0
+20250325,190600,499455819,533,533,533,533,0
+20250325,190500,499455819,533,533,533,533,0
+20250325,190400,499455819,533,533,533,533,0
+20250325,190300,499455819,533,533,533,533,0
+20250325,190200,499455819,533,533,533,533,0
+20250325,190100,499455819,533,533,533,533,0
+20250325,190000,499455819,533,533,533,533,0
+20250325,185900,499455819,533,533,533,533,0
+20250325,185800,499455819,533,533,533,533,0
+20250325,185700,499455819,533,533,533,533,0
+20250325,185600,499455819,533,533,533,533,0
+20250325,185500,499455819,533,533,533,533,11152
+20250325,185400,499455819,533,533,533,533,0
+20250325,185300,499455819,533,533,533,533,0
+20250325,185200,499455819,533,533,533,533,0
+20250325,185100,499455819,533,533,533,533,0
+20250325,185000,499455819,533,533,533,533,0
+20250325,184900,499455819,533,533,533,533,0
+20250325,184800,499455819,533,533,533,533,0
+20250325,184700,499455819,533,533,533,533,0
+20250325,184600,499455819,533,533,533,533,0
+20250325,184500,499455819,533,533,533,533,0
+20250325,184400,499455819,533,533,533,533,0
+20250325,184300,499455819,533,533,533,533,0
+20250325,184200,499455819,533,533,533,533,0
+20250325,184100,499455819,533,533,533,533,0
+20250325,184000,499455819,533,533,533,533,0
+20250325,183900,499455819,533,533,533,533,0
+20250325,183800,499455819,533,533,533,533,0
+20250325,183700,499455819,533,533,533,533,0
+20250325,183600,499455819,533,533,533,533,0
+20250325,183500,499455819,533,533,533,533,0
+20250325,183400,499455819,533,533,533,533,0
+20250325,183300,499455819,533,533,533,533,0
+20250325,183200,499455819,533,533,533,533,0
+20250325,183100,499455819,533,533,533,533,0
+20250325,183000,499455819,533,533,533,533,0
+20250325,182900,499455819,533,533,533,533,0
+20250325,182800,499455819,533,533,533,533,0
+20250325,182700,499455819,533,533,533,533,0
+20250325,182600,499455819,533,533,533,533,0
+20250325,182500,499455819,533,533,533,533,11152
+20250325,182400,499455819,533,533,533,533,0
+20250325,182300,499455819,533,533,533,533,0
+20250325,182200,499455819,533,533,533,533,0
+20250325,182100,499455819,533,533,533,533,0
+20250325,182000,499455819,533,533,533,533,0
+20250325,181900,499455819,533,533,533,533,0
+20250325,181800,499455819,533,533,533,533,0
+20250325,181700,499455819,533,533,533,533,0
+20250325,181600,499455819,533,533,533,533,0
+20250325,181500,499455819,533,533,533,533,0
+20250325,181400,499455819,533,533,533,533,0
+20250325,181300,499455819,533,533,533,533,0
+20250325,181200,499455819,533,533,533,533,0
+20250325,181100,499455819,533,533,533,533,0
+20250325,181000,499455819,533,533,533,533,0
+20250325,180900,499455819,533,533,533,533,0
+20250325,180800,499455819,533,533,533,533,0
+20250325,180700,499455819,533,533,533,533,0
+20250325,180600,499455819,533,533,533,533,0
+20250325,180500,499455819,533,533,533,533,0
+20250325,180400,499455819,533,533,533,533,0
+20250325,180300,499455819,533,533,533,533,0
+20250325,180200,499455819,533,533,533,533,0
+20250325,180100,499455819,533,533,533,533,0
+20250325,180000,499455819,533,533,533,533,0
+20250325,175900,499455819,533,533,533,533,0
+20250325,175800,499455819,533,533,533,533,0
+20250325,175700,499455819,533,533,533,533,0
+20250325,175600,499455819,533,533,533,533,0
+20250325,175500,499455819,533,533,533,533,11152
+20250325,175400,499455819,533,533,533,533,0
+20250325,175300,499455819,533,533,533,533,0
+20250325,175200,499455819,533,533,533,533,0
+20250325,175100,499455819,533,533,533,533,0
+20250325,175000,499455819,533,533,533,533,0
+20250325,174900,499455819,533,533,533,533,0
+20250325,174800,499455819,533,533,533,533,0
+20250325,174700,499455819,533,533,533,533,0
+20250325,174600,499455819,533,533,533,533,0
+20250325,174500,499455819,533,533,533,533,0
+20250325,174400,499455819,533,533,533,533,0
+20250325,174300,499455819,533,533,533,533,0
+20250325,174200,499455819,533,533,533,533,0
+20250325,174100,499455819,533,533,533,533,0
+20250325,174000,499455819,533,533,533,533,0
+20250325,173900,499455819,533,533,533,533,0
+20250325,173800,499455819,533,533,533,533,0
+20250325,173700,499455819,533,533,533,533,0
+20250325,173600,499455819,533,533,533,533,0
+20250325,173500,499455819,533,533,533,533,0
+20250325,173400,499455819,533,533,533,533,0
+20250325,173300,499455819,533,533,533,533,0
+20250325,173200,499455819,533,533,533,533,0
+20250325,173100,499455819,533,533,533,533,0
+20250325,173000,499455819,533,533,533,533,0
+20250325,172900,499455819,533,533,533,533,0
+20250325,172800,499455819,533,533,533,533,0
+20250325,172700,499455819,533,533,533,533,0
+20250325,172600,499455819,533,533,533,533,0
+20250325,172500,499455819,533,533,533,533,11152
+20250325,172400,499455819,533,533,533,533,0
+20250325,172300,499455819,533,533,533,533,0
+20250325,172200,499455819,533,533,533,533,0
+20250325,172100,499455819,533,533,533,533,0
+20250325,172000,499455819,533,533,533,533,0
+20250325,171900,499455819,533,533,533,533,0
+20250325,171800,499455819,533,533,533,533,0
+20250325,171700,499455819,533,533,533,533,0
+20250325,171600,499455819,533,533,533,533,0
+20250325,171500,499455819,533,533,533,533,0
+20250325,171400,499455819,533,533,533,533,0
+20250325,171300,499455819,533,533,533,533,0
+20250325,171200,499455819,533,533,533,533,0
+20250325,171100,499455819,533,533,533,533,0
+20250325,171000,499455819,533,533,533,533,0
+20250325,170900,499455819,533,533,533,533,0
+20250325,170800,499455819,533,533,533,533,0
+20250325,170700,499455819,533,533,533,533,0
+20250325,170600,499455819,533,533,533,533,0
+20250325,170500,499455819,533,533,533,533,0
+20250325,170400,499455819,533,533,533,533,0
+20250325,170300,499455819,533,533,533,533,0
+20250325,170200,499455819,533,533,533,533,0
+20250325,170100,499455819,533,533,533,533,0
+20250325,170000,499455819,533,533,533,533,0
+20250325,165900,499455819,533,533,533,533,0
+20250325,165800,499455819,533,533,533,533,0
+20250325,165700,499455819,533,533,533,533,0
+20250325,165600,499455819,533,533,533,533,0
+20250325,165500,499455819,533,533,533,533,11152
+20250325,165400,499455819,533,533,533,533,0
+20250325,165300,499455819,533,533,533,533,0
+20250325,165200,499455819,533,533,533,533,0
+20250325,165100,499455819,533,533,533,533,0
+20250325,165000,499455819,533,533,533,533,0
+20250325,164900,499455819,533,533,533,533,0
+20250325,164800,499455819,533,533,533,533,0
+20250325,164700,499455819,533,533,533,533,0
+20250325,164600,499455819,533,533,533,533,0
+20250325,164500,499455819,533,533,533,533,0
+20250325,164400,499455819,533,533,533,533,0
+20250325,164300,499455819,533,533,533,533,0
+20250325,164200,499455819,533,533,533,533,0
+20250325,164100,499455819,533,533,533,533,0
+20250325,164000,499455819,533,533,533,533,0
+20250325,163900,499455819,533,533,533,533,0
+20250325,163800,499455819,533,533,533,533,0
+20250325,163700,499455819,533,533,533,533,0
+20250325,163600,499455819,533,533,533,533,0
+20250325,163500,499455819,533,533,533,533,0
+20250325,163400,499455819,533,533,533,533,0
+20250325,163300,499455819,533,533,533,533,0
+20250325,163200,499455819,533,533,533,533,0
+20250325,163100,499455819,533,533,533,533,0
+20250325,163000,499455819,533,533,533,533,0
+20250325,162900,499455819,533,533,533,533,0
+20250325,162800,499455819,533,533,533,533,0
+20250325,162700,499455819,533,533,533,533,0
+20250325,162600,499455819,533,533,533,533,0
+20250325,162500,499455819,533,533,533,533,11152
+20250325,162400,499455819,533,533,533,533,0
+20250325,162300,499455819,533,533,533,533,0
+20250325,162200,499455819,533,533,533,533,0
+20250325,162100,499455819,533,533,533,533,0
+20250325,162000,499455819,533,533,533,533,0
+20250325,161900,499455819,533,533,533,533,0
+20250325,161800,499455819,533,533,533,533,0
+20250325,161700,499455819,533,533,533,533,0
+20250325,161600,499455819,533,533,533,533,0
+20250325,161500,499455819,533,533,533,533,0
+20250325,161400,499455819,533,533,533,533,0
+20250325,161300,499455819,533,533,533,533,0
+20250325,161200,499455819,533,533,533,533,0
+20250325,161100,499455819,533,533,533,533,0
+20250325,161000,499455819,533,533,533,533,0
+20250325,160900,499455819,533,533,533,533,0
+20250325,160800,499455819,533,533,533,533,0
+20250325,160700,499455819,533,533,533,533,0
+20250325,160600,499455819,533,533,533,533,0
+20250325,160500,499455819,533,533,533,533,0
+20250325,160400,499455819,533,533,533,533,0
+20250325,160300,499455819,533,533,533,533,0
+20250325,160200,499455819,533,533,533,533,0
+20250325,160100,499455819,533,533,533,533,0
+20250325,160000,499455819,533,533,533,533,0
+20250325,155900,499455819,533,533,533,533,0
+20250325,155800,499455819,533,533,533,533,0
+20250325,155700,499455819,533,533,533,533,0
+20250325,155600,499455819,533,533,533,533,0
+20250325,155500,499455819,533,533,533,533,11152
+20250325,155400,499455819,533,533,533,533,0
+20250325,155300,499455819,533,533,533,533,0
+20250325,155200,499455819,533,533,533,533,0
+20250325,155100,499455819,533,533,533,533,0
+20250325,155000,499455819,533,533,533,533,0
+20250325,154900,499455819,533,533,533,533,0
+20250325,154800,499455819,533,533,533,533,0
+20250325,154700,499455819,533,533,533,533,0
+20250325,154600,499455819,533,533,533,533,0
+20250325,154500,499455819,533,533,533,533,0
+20250325,154400,499455819,533,533,533,533,0
+20250325,154300,499455819,533,533,533,533,0
+20250325,154200,499455819,533,533,533,533,0
+20250325,154100,499455819,533,533,533,533,0
+20250325,154000,499455819,533,533,533,533,0
+20250325,153900,499455819,533,533,533,533,0
+20250325,153800,499455819,533,533,533,533,0
+20250325,153700,499455819,533,533,533,533,0
+20250325,153600,499455819,533,533,533,533,0
+20250325,153500,499455819,533,533,533,533,0
+20250325,153400,499455819,533,533,533,533,0
+20250325,153300,499455819,533,533,533,533,0
+20250325,153200,499455819,533,533,533,533,0
+20250325,153100,499455819,533,533,533,533,0
+20250325,153000,499455819,533,533,533,533,11152
+20250325,152900,493511803,533,533,533,533,0
+20250325,152800,493511803,533,533,533,533,0
+20250325,152700,493511803,533,533,533,533,0
+20250325,152600,493511803,533,533,533,533,0
+20250325,152500,493511803,533,533,533,533,0
+20250325,152400,493511803,533,533,533,533,0
+20250325,152300,493511803,533,533,533,533,0
+20250325,152200,493511803,533,533,533,533,0
+20250325,152100,493511803,533,533,533,533,0
+20250325,152000,493511803,533,533,533,533,0
+20250325,151900,493511803,533,530,533,530,2223
+20250325,151800,492332571,530,530,530,530,453
+20250325,151700,492092481,531,529,531,526,6707
+20250325,151600,488554106,533,533,533,533,0
+20250325,151500,488554106,533,529,533,529,579
+20250325,151400,488247787,534,530,534,530,2171
+20250325,151300,487097125,534,534,534,534,0
+20250325,151200,487097125,534,533,534,533,515
+20250325,151100,486822118,534,529,534,529,15
+20250325,151000,486814139,534,534,534,534,0
+20250325,150900,486814139,534,533,534,533,25
+20250325,150800,486800812,528,528,528,528,23
+20250325,150700,486788668,535,532,535,528,21761
+20250325,150600,475267048,535,535,535,535,246
+20250325,150500,475135438,531,531,531,531,100
+20250325,150400,475082338,532,532,532,532,142
+20250325,150300,475006794,531,537,537,531,882
+20250325,150200,474535152,537,533,537,533,2187
+20250325,150100,473368733,533,533,533,533,1000
+20250325,150000,472835733,537,537,537,537,1104
+20250325,145900,472242885,537,537,538,537,7216
+20250325,145800,468365221,537,537,537,537,1600
+20250325,145700,467506021,537,532,537,532,51501
+20250325,145600,439956555,533,531,533,529,16689
+20250325,145500,431077202,526,526,526,526,2
+20250325,145400,431076150,526,526,526,526,0
+20250325,145300,431076150,526,526,526,526,3271
+20250325,145200,429355604,531,531,531,531,0
+20250325,145100,429355604,531,531,531,531,0
+20250325,145000,429355604,531,530,531,530,2245
+20250325,144900,428165429,530,526,530,526,2389
+20250325,144800,426908627,531,532,532,525,3563
+20250325,144700,425036764,532,533,533,526,142
+20250325,144600,424961791,528,528,528,528,101
+20250325,144500,424908463,528,529,529,528,2000
+20250325,144400,423852446,528,533,533,528,380
+20250325,144300,423650307,533,532,533,532,1896
+20250325,144200,422640836,533,533,533,533,0
+20250325,144100,422640836,533,533,533,533,0
+20250325,144000,422640836,533,533,533,533,0
+20250325,143900,422640836,533,533,533,533,1900
+20250325,143800,421628136,533,533,533,533,0
+20250325,143700,421628136,533,533,533,533,20
+20250325,143600,421617476,534,534,534,533,1054
+20250325,143500,421055438,530,526,535,526,18740
+20250325,143400,411120007,526,526,528,526,5070
+20250325,143300,408453185,529,529,529,528,2458
+20250325,143200,407153027,529,529,529,524,32
+20250325,143100,407136204,524,525,525,524,100
+20250325,143000,407083799,525,525,525,525,2818
+20250325,142900,405604349,525,525,525,525,190
+20250325,142800,405504599,526,526,526,526,1
+20250325,142700,405504073,521,529,529,520,778
+20250325,142600,405096489,530,518,530,518,10100
+20250325,142500,399786978,518,518,518,518,111
+20250325,142400,399729480,523,508,524,508,12012
+20250325,142300,393565172,508,510,510,508,19
+20250325,142200,393555518,503,513,513,503,12107
+20250325,142100,387433286,518,518,518,518,0
+20250325,142000,387433286,518,518,518,518,1
+20250325,141900,387432768,520,520,520,520,0
+20250325,141800,387432768,520,520,520,520,0
+20250325,141700,387432768,520,520,520,520,1
+20250325,141600,387432248,512,520,520,512,1508
+20250325,141500,386660144,520,510,523,510,2074
+20250325,141400,385600213,510,512,525,510,5169
+20250325,141300,382948038,509,518,522,503,37598
+20250325,141200,363751413,522,523,526,519,11102
+20250325,141100,357966773,526,526,526,523,1980
+20250325,141000,356928856,523,526,526,521,8580
+20250325,140900,352448579,522,535,535,520,46420
+20250325,140800,328031241,530,537,538,530,30013
+20250325,140700,311993340,534,532,538,531,47988
+20250325,140600,286296600,536,531,536,531,37768
+20250325,140500,266162185,535,527,535,527,20012
+20250325,140400,255508637,530,531,531,530,54
+20250325,140300,255480009,531,528,532,528,1270
+20250325,140200,254805980,532,532,532,532,21
+20250325,140100,254794808,532,532,532,532,1
+20250325,140000,254794276,527,528,532,527,2519
+20250325,135900,253466159,528,528,528,528,200
+20250325,135800,253360559,528,529,529,528,300
+20250325,135700,253201959,529,529,529,529,100
+20250325,135600,253149059,533,532,533,532,346
+20250325,135500,252964850,529,529,533,529,2415
+20250325,135400,251687148,533,531,533,531,1005
+20250325,135300,251153489,530,529,530,529,31776
+20250325,135200,234312321,530,530,530,530,9006
+20250325,135100,229539141,530,527,530,526,9978
+20250325,135000,224262142,527,527,527,527,41
+20250325,134900,224240535,529,529,529,529,5
+20250325,134800,224237890,526,529,529,526,6836
+20250325,134700,220638999,528,528,528,528,111
+20250325,134600,220580391,527,530,530,527,10282
+20250325,134500,215130961,529,530,530,529,1381
+20250325,134400,214399336,530,528,530,526,6306
+20250325,134300,211063998,530,527,530,527,30630
+20250325,134200,194855280,527,527,527,527,0
+20250325,134100,194855280,527,527,527,527,481
+20250325,134000,194601793,528,527,528,527,557
+20250325,133900,194308216,527,526,527,526,2922
+20250325,133800,192770398,526,527,527,521,105
+20250325,133700,192715665,527,527,527,527,0
+20250325,133600,192715665,527,523,527,523,17141
+20250325,133500,183722019,523,518,523,518,62
+20250325,133400,183689693,523,523,523,523,0
+20250325,133300,183689693,523,523,523,523,10
+20250325,133200,183684463,523,523,523,523,80
+20250325,133100,183642623,523,517,523,515,2468
+20250325,133000,182356436,522,521,523,521,1277
+20250325,132900,181690025,521,520,521,520,30758
+20250325,132800,165691137,520,515,520,515,81775
+20250325,132700,123239849,515,515,515,515,0
+20250325,132600,123239849,515,515,515,515,25
+20250325,132500,123226974,515,515,515,515,4000
+20250325,132400,121166974,515,515,515,515,698
+20250325,132300,120807504,515,514,515,514,3500
+20250325,132200,119005729,514,514,514,514,0
+20250325,132100,119005729,514,513,514,512,2301
+20250325,132000,117827297,514,514,514,514,20
+20250325,131900,117817017,514,514,514,514,617
+20250325,131800,117499879,514,514,514,514,1583
+20250325,131700,116686217,514,512,514,512,9114
+20250325,131600,112011783,512,511,512,511,420
+20250325,131500,111797056,511,511,511,511,187
+20250325,131400,111701499,511,511,511,511,0
+20250325,131300,111701499,511,511,511,511,1000
+20250325,131200,111190499,511,510,511,510,878
+20250325,131100,110742351,511,511,511,511,0
+20250325,131000,110742351,511,511,511,511,0
+20250325,130900,110742351,511,511,511,511,0
+20250325,130800,110742351,511,511,511,511,0
+20250325,130700,110742351,511,511,511,511,0
+20250325,130600,110742351,511,511,511,511,0
+20250325,130500,110742351,511,511,511,511,0
+20250325,130400,110742351,511,511,511,511,0
+20250325,130300,110742351,511,511,511,511,0
+20250325,130200,110742351,511,511,511,511,10
+20250325,130100,110737241,508,508,508,508,0
+20250325,130000,110737241,508,508,508,508,0
+20250325,125900,110737241,508,508,508,508,1100
+20250325,125800,110178441,508,508,508,508,500
+20250325,125700,109924441,511,511,511,511,0
+20250325,125600,109924441,511,511,511,511,414
+20250325,125500,109712887,511,511,511,511,0
+20250325,125400,109712887,511,511,511,511,2
+20250325,125300,109711865,511,511,511,511,0
+20250325,125200,109711865,511,511,511,511,2165
+20250325,125100,108605550,512,512,512,512,3185
+20250325,125000,106974830,513,513,513,513,1000
+20250325,124900,106461830,513,513,513,513,2000
+20250325,124800,105435830,513,511,513,511,5087
+20250325,124700,102830496,511,511,512,511,331
+20250325,124600,102661354,511,511,511,511,765
+20250325,124500,102270439,509,509,509,509,500
+20250325,124400,102015939,512,510,512,510,9195
+20250325,124300,97321591,510,510,510,510,0
+20250325,124200,97321591,510,510,510,510,0
+20250325,124100,97321591,510,509,510,509,7635
+20250325,124000,93433376,508,507,508,507,6994
+20250325,123900,89881918,507,506,507,506,1002
+20250325,123800,89374904,506,504,506,504,16631
+20250325,123700,80967068,503,503,503,503,0
+20250325,123600,80967068,503,503,503,503,0
+20250325,123500,80967068,503,503,503,503,5000
+20250325,123400,78452068,504,504,504,504,3743
+20250325,123300,76565596,505,505,505,505,0
+20250325,123200,76565596,505,505,505,505,455
+20250325,123100,76335821,505,505,505,505,545
+20250325,123000,76060596,507,507,507,507,0
+20250325,122900,76060596,507,507,507,507,3
+20250325,122800,76059075,504,504,504,504,500
+20250325,122700,75807075,505,505,505,505,9536
+20250325,122600,70991395,505,505,505,505,0
+20250325,122500,70991395,505,505,505,505,0
+20250325,122400,70991395,505,505,505,505,0
+20250325,122300,70991395,505,505,505,505,0
+20250325,122200,70991395,505,505,505,505,196
+20250325,122100,70892415,504,502,504,502,10662
+20250325,122000,65528698,501,501,501,501,1200
+20250325,121900,64927498,501,501,501,501,100
+20250325,121800,64877398,500,500,500,500,0
+20250325,121700,64877398,500,500,500,500,0
+20250325,121600,64877398,500,500,500,500,10
+20250325,121500,64872398,500,500,500,500,31
+20250325,121400,64856898,500,500,500,500,0
+20250325,121300,64856898,500,500,500,500,2000
+20250325,121200,63856898,500,500,500,500,0
+20250325,121100,63856898,500,500,500,500,10
+20250325,121000,63851898,499,498,499,498,8251
+20250325,120900,59740134,497,495,497,495,543
+20250325,120800,59470763,495,495,495,495,0
+20250325,120700,59470763,495,495,495,495,0
+20250325,120600,59470763,495,495,495,495,932
+20250325,120500,59009423,495,495,495,495,630
+20250325,120400,58697573,495,495,495,495,0
+20250325,120300,58697573,495,495,495,495,0
+20250325,120200,58697573,495,495,495,495,199
+20250325,120100,58599068,495,495,495,495,0
+20250325,120000,58599068,495,495,495,495,401
+20250325,115900,58400573,494,494,494,494,0
+20250325,115800,58400573,494,494,494,494,0
+20250325,115700,58400573,494,494,494,494,0
+20250325,115600,58400573,494,494,494,494,0
+20250325,115500,58400573,494,494,494,494,0
+20250325,115400,58400573,494,494,494,494,0
+20250325,115300,58400573,494,494,494,494,0
+20250325,115200,58400573,494,494,494,494,0
+20250325,115100,58400573,494,494,494,494,0
+20250325,115000,58400573,494,494,494,494,0
+20250325,114900,58400573,494,494,494,494,0
+20250325,114800,58400573,494,494,494,494,0
+20250325,114700,58400573,494,495,495,494,3048
+20250325,114600,56891859,496,496,496,496,0
+20250325,114500,56891859,496,496,496,496,41
+20250325,114400,56871523,496,496,496,496,0
+20250325,114300,56871523,496,496,496,496,1
+20250325,114200,56871027,498,498,498,498,0
+20250325,114100,56871027,498,498,498,498,0
+20250325,114000,56871027,498,498,498,498,0
+20250325,113900,56871027,498,498,498,498,0
+20250325,113800,56871027,498,498,498,498,0
+20250325,113700,56871027,498,498,498,498,0
+20250325,113600,56871027,498,498,498,498,0
+20250325,113500,56871027,498,498,498,498,0
+20250325,113400,56871027,498,498,498,498,0
+20250325,113300,56871027,498,498,498,498,0
+20250325,113200,56871027,498,498,498,498,0
+20250325,113100,56871027,498,498,498,498,0
+20250325,113000,56871027,498,498,498,498,0
+20250325,112900,56871027,498,498,498,498,0
+20250325,112800,56871027,498,498,498,498,0
+20250325,112700,56871027,498,498,498,498,0
+20250325,112600,56871027,498,498,498,498,0
+20250325,112500,56871027,498,498,498,498,0
+20250325,112400,56871027,498,497,498,497,2000
+20250325,112300,55875065,497,497,497,497,0
+20250325,112200,55875065,497,497,497,497,0
+20250325,112100,55875065,497,497,497,497,1475
+20250325,112000,55141990,498,498,498,498,0
+20250325,111900,55141990,498,498,498,498,0
+20250325,111800,55141990,498,498,498,498,0
+20250325,111700,55141990,498,498,498,498,0
+20250325,111600,55141990,498,498,498,498,0
+20250325,111500,55141990,498,498,498,498,0
+20250325,111400,55141990,498,498,498,498,0
+20250325,111300,55141990,498,498,498,498,0
+20250325,111200,55141990,498,498,498,498,0
+20250325,111100,55141990,498,498,498,498,0
+20250325,111000,55141990,498,498,498,498,0
+20250325,110900,55141990,498,498,498,498,0
+20250325,110800,55141990,498,498,498,498,0
+20250325,110700,55141990,498,498,498,498,0
+20250325,110600,55141990,498,498,498,498,0
+20250325,110500,55141990,498,498,498,498,0
+20250325,110400,55141990,498,498,498,498,0
+20250325,110300,55141990,498,498,498,498,0
+20250325,110200,55141990,498,498,498,498,0
+20250325,110100,55141990,498,498,498,498,0
+20250325,110000,55141990,498,498,498,498,0
+20250325,105900,55141990,498,498,498,498,40
+20250325,105800,55122070,498,498,498,498,2
+20250325,105700,55121074,497,497,497,497,0
+20250325,105600,55121074,497,497,497,497,0
+20250325,105500,55121074,497,497,497,497,0
+20250325,105400,55121074,497,497,497,497,0
+20250325,105300,55121074,497,497,497,497,1184
+20250325,105200,54532626,498,498,498,498,0
+20250325,105100,54532626,498,498,498,498,1
+20250325,105000,54532128,497,497,497,497,0
+20250325,104900,54532128,497,497,497,497,341
+20250325,104800,54362651,497,497,497,497,3000
+20250325,104700,52871651,497,497,497,497,0
+20250325,104600,52871651,497,497,497,497,0
+20250325,104500,52871651,497,497,497,497,0
+20250325,104400,52871651,497,497,497,497,0
+20250325,104300,52871651,497,497,497,497,0
+20250325,104200,52871651,497,497,497,497,0
+20250325,104100,52871651,497,497,497,497,0
+20250325,104000,52871651,497,497,497,497,1
+20250325,103900,52871154,495,495,495,495,0
+20250325,103800,52871154,495,497,497,495,2
+20250325,103700,52870162,496,496,496,496,0
+20250325,103600,52870162,496,496,496,496,0
+20250325,103500,52870162,496,496,496,496,194
+20250325,103400,52773938,493,493,493,493,0
+20250325,103300,52773938,493,493,493,493,0
+20250325,103200,52773938,493,493,493,493,3
+20250325,103100,52772459,496,496,496,496,0
+20250325,103000,52772459,496,496,496,496,19
+20250325,102900,52763035,497,497,497,497,12
+20250325,102800,52757071,498,498,498,498,0
+20250325,102700,52757071,498,496,498,494,2935
+20250325,102600,51307029,499,499,499,499,0
+20250325,102500,51307029,499,499,499,499,0
+20250325,102400,51307029,499,499,499,499,0
+20250325,102300,51307029,499,499,499,499,0
+20250325,102200,51307029,499,499,499,499,450
+20250325,102100,51082479,499,499,499,499,0
+20250325,102000,51082479,499,499,499,499,5
+20250325,101900,51079984,499,499,499,499,1
+20250325,101800,51079485,498,498,498,498,0
+20250325,101700,51079485,498,499,499,498,4574
+20250325,101600,48799533,500,500,500,500,0
+20250325,101500,48799533,500,500,500,500,0
+20250325,101400,48799533,500,500,500,500,1
+20250325,101300,48799033,500,500,500,500,1
+20250325,101200,48798533,499,499,499,499,28
+20250325,101100,48784561,500,500,500,500,0
+20250325,101000,48784561,500,500,500,500,410
+20250325,100900,48579561,500,500,500,500,9
+20250325,100800,48575061,500,500,500,500,0
+20250325,100700,48575061,500,500,500,500,1
+20250325,100600,48574561,499,499,499,499,0
+20250325,100500,48574561,499,499,499,499,0
+20250325,100400,48574561,499,498,499,498,3237
+20250325,100300,46960893,499,499,499,499,0
+20250325,100200,46960893,499,499,499,499,0
+20250325,100100,46960893,499,497,500,497,7996
+20250325,100000,42981061,497,497,497,497,10
+20250325,095900,42976091,497,496,497,496,3356
+20250325,095800,41311510,494,494,494,494,0
+20250325,095700,41311510,494,494,494,494,0
+20250325,095600,41311510,494,494,494,494,201
+20250325,095500,41212216,494,494,494,494,0
+20250325,095400,41212216,494,494,494,494,0
+20250325,095300,41212216,494,494,494,494,0
+20250325,095200,41212216,494,494,494,494,21
+20250325,095100,41201842,494,494,494,494,0
+20250325,095000,41201842,494,494,494,494,186
+20250325,094900,41109958,493,493,493,493,87
+20250325,094800,41067067,494,494,494,494,0
+20250325,094700,41067067,494,494,494,494,0
+20250325,094600,41067067,494,494,494,494,1
+20250325,094500,41066573,494,495,495,494,65
+20250325,094400,41034411,495,495,495,495,52
+20250325,094300,41008671,495,495,495,495,0
+20250325,094200,41008671,495,495,495,495,0
+20250325,094100,41008671,495,495,495,495,0
+20250325,094000,41008671,495,495,495,495,0
+20250325,093900,41008671,495,495,495,495,0
+20250325,093800,41008671,495,495,495,495,0
+20250325,093700,41008671,495,495,495,495,0
+20250325,093600,41008671,495,495,495,495,0
+20250325,093500,41008671,495,495,495,495,1
+20250325,093400,41008176,496,496,496,490,6568
+20250325,093300,37788270,496,493,497,491,12197
+20250325,093200,31787655,497,497,497,497,100
+20250325,093100,31737955,497,497,497,497,100
+20250325,093000,31688255,494,495,495,492,11792
+20250325,092900,25873783,496,496,496,496,108
+20250325,092800,25820215,496,496,496,496,500
+20250325,092700,25572215,497,497,497,497,4472
+20250325,092600,23349631,497,497,497,497,0
+20250325,092500,23349631,497,497,497,497,0
+20250325,092400,23349631,497,497,497,497,0
+20250325,092300,23349631,497,497,497,497,1014
+20250325,092200,22845673,496,496,496,496,1
+20250325,092100,22845177,497,497,497,497,36
+20250325,092000,22827285,501,501,501,501,1
+20250325,091900,22826784,498,498,498,498,0
+20250325,091800,22826784,498,500,500,498,256
+20250325,091700,22699096,501,502,502,501,300
+20250325,091600,22548596,503,503,503,503,100
+20250325,091500,22498296,503,503,503,503,0
+20250325,091400,22498296,503,503,503,503,0
+20250325,091300,22498296,503,503,503,503,0
+20250325,091200,22498296,503,503,503,503,0
+20250325,091100,22498296,503,503,503,503,0
+20250325,091000,22498296,503,503,503,503,200
+20250325,090900,22397696,503,503,503,503,0
+20250325,090800,22397696,503,503,503,503,0
+20250325,090700,22397696,503,503,503,503,0
+20250325,090600,22397696,503,503,503,503,9
+20250325,090500,22393169,503,503,503,503,35821
+20250325,090400,4375206,503,503,505,503,3856
+20250325,090300,2432661,503,502,504,502,3279
+20250325,090200,784803,503,503,503,503,0
+20250325,090100,784803,503,491,503,491,43
+20250325,090000,763678,494,493,494,493,1549

040350/min/candle-20250326.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192500,334828195,561,561,561,561,8982
+20250326,192400,334828195,561,561,561,561,0
+20250326,192300,334828195,561,561,561,561,0
+20250326,192200,334828195,561,561,561,561,0
+20250326,192100,334828195,561,561,561,561,0
+20250326,192000,334828195,561,561,561,561,0
+20250326,191900,334828195,561,561,561,561,0
+20250326,191800,334828195,561,561,561,561,0
+20250326,191700,334828195,561,561,561,561,0
+20250326,191600,334828195,561,561,561,561,0
+20250326,191500,334828195,561,561,561,561,0
+20250326,191400,334828195,561,561,561,561,0
+20250326,191300,334828195,561,561,561,561,0
+20250326,191200,334828195,561,561,561,561,0
+20250326,191100,334828195,561,561,561,561,0
+20250326,191000,334828195,561,561,561,561,0
+20250326,190900,334828195,561,561,561,561,0
+20250326,190800,334828195,561,561,561,561,0
+20250326,190700,334828195,561,561,561,561,0
+20250326,190600,334828195,561,561,561,561,0
+20250326,190500,334828195,561,561,561,561,0
+20250326,190400,334828195,561,561,561,561,0
+20250326,190300,334828195,561,561,561,561,0
+20250326,190200,334828195,561,561,561,561,0
+20250326,190100,334828195,561,561,561,561,0
+20250326,190000,334828195,561,561,561,561,0
+20250326,185900,334828195,561,561,561,561,0
+20250326,185800,334828195,561,561,561,561,0
+20250326,185700,334828195,561,561,561,561,0
+20250326,185600,334828195,561,561,561,561,0
+20250326,185500,334828195,561,561,561,561,8982
+20250326,185400,334828195,561,561,561,561,0
+20250326,185300,334828195,561,561,561,561,0
+20250326,185200,334828195,561,561,561,561,0
+20250326,185100,334828195,561,561,561,561,0
+20250326,185000,334828195,561,561,561,561,0
+20250326,184900,334828195,561,561,561,561,0
+20250326,184800,334828195,561,561,561,561,0
+20250326,184700,334828195,561,561,561,561,0
+20250326,184600,334828195,561,561,561,561,0
+20250326,184500,334828195,561,561,561,561,0
+20250326,184400,334828195,561,561,561,561,0
+20250326,184300,334828195,561,561,561,561,0
+20250326,184200,334828195,561,561,561,561,0
+20250326,184100,334828195,561,561,561,561,0
+20250326,184000,334828195,561,561,561,561,0
+20250326,183900,334828195,561,561,561,561,0
+20250326,183800,334828195,561,561,561,561,0
+20250326,183700,334828195,561,561,561,561,0
+20250326,183600,334828195,561,561,561,561,0
+20250326,183500,334828195,561,561,561,561,0
+20250326,183400,334828195,561,561,561,561,0
+20250326,183300,334828195,561,561,561,561,0
+20250326,183200,334828195,561,561,561,561,0
+20250326,183100,334828195,561,561,561,561,0
+20250326,183000,334828195,561,561,561,561,0
+20250326,182900,334828195,561,561,561,561,0
+20250326,182800,334828195,561,561,561,561,0
+20250326,182700,334828195,561,561,561,561,0
+20250326,182600,334828195,561,561,561,561,0
+20250326,182500,334828195,561,561,561,561,8982
+20250326,182400,334828195,561,561,561,561,0
+20250326,182300,334828195,561,561,561,561,0
+20250326,182200,334828195,561,561,561,561,0
+20250326,182100,334828195,561,561,561,561,0
+20250326,182000,334828195,561,561,561,561,0
+20250326,181900,334828195,561,561,561,561,0
+20250326,181800,334828195,561,561,561,561,0
+20250326,181700,334828195,561,561,561,561,0
+20250326,181600,334828195,561,561,561,561,0
+20250326,181500,334828195,561,561,561,561,0
+20250326,181400,334828195,561,561,561,561,0
+20250326,181300,334828195,561,561,561,561,0
+20250326,181200,334828195,561,561,561,561,0
+20250326,181100,334828195,561,561,561,561,0
+20250326,181000,334828195,561,561,561,561,0
+20250326,180900,334828195,561,561,561,561,0
+20250326,180800,334828195,561,561,561,561,0
+20250326,180700,334828195,561,561,561,561,0
+20250326,180600,334828195,561,561,561,561,0
+20250326,180500,334828195,561,561,561,561,0
+20250326,180400,334828195,561,561,561,561,0
+20250326,180300,334828195,561,561,561,561,0
+20250326,180200,334828195,561,561,561,561,0
+20250326,180100,334828195,561,561,561,561,0
+20250326,180000,334828195,561,561,561,561,0
+20250326,175900,334828195,561,561,561,561,0
+20250326,175800,334828195,561,561,561,561,0
+20250326,175700,334828195,561,561,561,561,0
+20250326,175600,334828195,561,561,561,561,0
+20250326,175500,334828195,561,561,561,561,8982
+20250326,175400,334828195,561,561,561,561,0
+20250326,175300,334828195,561,561,561,561,0
+20250326,175200,334828195,561,561,561,561,0
+20250326,175100,334828195,561,561,561,561,0
+20250326,175000,334828195,561,561,561,561,0
+20250326,174900,334828195,561,561,561,561,0
+20250326,174800,334828195,561,561,561,561,0
+20250326,174700,334828195,561,561,561,561,0
+20250326,174600,334828195,561,561,561,561,0
+20250326,174500,334828195,561,561,561,561,0
+20250326,174400,334828195,561,561,561,561,0
+20250326,174300,334828195,561,561,561,561,0
+20250326,174200,334828195,561,561,561,561,0
+20250326,174100,334828195,561,561,561,561,0
+20250326,174000,334828195,561,561,561,561,0
+20250326,173900,334828195,561,561,561,561,0
+20250326,173800,334828195,561,561,561,561,0
+20250326,173700,334828195,561,561,561,561,0
+20250326,173600,334828195,561,561,561,561,0
+20250326,173500,334828195,561,561,561,561,0
+20250326,173400,334828195,561,561,561,561,0
+20250326,173300,334828195,561,561,561,561,0
+20250326,173200,334828195,561,561,561,561,0
+20250326,173100,334828195,561,561,561,561,0
+20250326,173000,334828195,561,561,561,561,0
+20250326,172900,334828195,561,561,561,561,0
+20250326,172800,334828195,561,561,561,561,0
+20250326,172700,334828195,561,561,561,561,0
+20250326,172600,334828195,561,561,561,561,0
+20250326,172500,334828195,561,561,561,561,8982
+20250326,172400,334828195,561,561,561,561,0
+20250326,172300,334828195,561,561,561,561,0
+20250326,172200,334828195,561,561,561,561,0
+20250326,172100,334828195,561,561,561,561,0
+20250326,172000,334828195,561,561,561,561,0
+20250326,171900,334828195,561,561,561,561,0
+20250326,171800,334828195,561,561,561,561,0
+20250326,171700,334828195,561,561,561,561,0
+20250326,171600,334828195,561,561,561,561,0
+20250326,171500,334828195,561,561,561,561,0
+20250326,171400,334828195,561,561,561,561,0
+20250326,171300,334828195,561,561,561,561,0
+20250326,171200,334828195,561,561,561,561,0
+20250326,171100,334828195,561,561,561,561,0
+20250326,171000,334828195,561,561,561,561,0
+20250326,170900,334828195,561,561,561,561,0
+20250326,170800,334828195,561,561,561,561,0
+20250326,170700,334828195,561,561,561,561,0
+20250326,170600,334828195,561,561,561,561,0
+20250326,170500,334828195,561,561,561,561,0
+20250326,170400,334828195,561,561,561,561,0
+20250326,170300,334828195,561,561,561,561,0
+20250326,170200,334828195,561,561,561,561,0
+20250326,170100,334828195,561,561,561,561,0
+20250326,170000,334828195,561,561,561,561,0
+20250326,165900,334828195,561,561,561,561,0
+20250326,165800,334828195,561,561,561,561,0
+20250326,165700,334828195,561,561,561,561,0
+20250326,165600,334828195,561,561,561,561,0
+20250326,165500,334828195,561,561,561,561,8982
+20250326,165400,334828195,561,561,561,561,0
+20250326,165300,334828195,561,561,561,561,0
+20250326,165200,334828195,561,561,561,561,0
+20250326,165100,334828195,561,561,561,561,0
+20250326,165000,334828195,561,561,561,561,0
+20250326,164900,334828195,561,561,561,561,0
+20250326,164800,334828195,561,561,561,561,0
+20250326,164700,334828195,561,561,561,561,0
+20250326,164600,334828195,561,561,561,561,0
+20250326,164500,334828195,561,561,561,561,0
+20250326,164400,334828195,561,561,561,561,0
+20250326,164300,334828195,561,561,561,561,0
+20250326,164200,334828195,561,561,561,561,0
+20250326,164100,334828195,561,561,561,561,0
+20250326,164000,334828195,561,561,561,561,0
+20250326,163900,334828195,561,561,561,561,0
+20250326,163800,334828195,561,561,561,561,0
+20250326,163700,334828195,561,561,561,561,0
+20250326,163600,334828195,561,561,561,561,0
+20250326,163500,334828195,561,561,561,561,0
+20250326,163400,334828195,561,561,561,561,0
+20250326,163300,334828195,561,561,561,561,0
+20250326,163200,334828195,561,561,561,561,0
+20250326,163100,334828195,561,561,561,561,0
+20250326,163000,334828195,561,561,561,561,0
+20250326,162900,334828195,561,561,561,561,0
+20250326,162800,334828195,561,561,561,561,0
+20250326,162700,334828195,561,561,561,561,0
+20250326,162600,334828195,561,561,561,561,0
+20250326,162500,334828195,561,561,561,561,8982
+20250326,162400,334828195,561,561,561,561,0
+20250326,162300,334828195,561,561,561,561,0
+20250326,162200,334828195,561,561,561,561,0
+20250326,162100,334828195,561,561,561,561,0
+20250326,162000,334828195,561,561,561,561,0
+20250326,161900,334828195,561,561,561,561,0
+20250326,161800,334828195,561,561,561,561,0
+20250326,161700,334828195,561,561,561,561,0
+20250326,161600,334828195,561,561,561,561,0
+20250326,161500,334828195,561,561,561,561,0
+20250326,161400,334828195,561,561,561,561,0
+20250326,161300,334828195,561,561,561,561,0
+20250326,161200,334828195,561,561,561,561,0
+20250326,161100,334828195,561,561,561,561,0
+20250326,161000,334828195,561,561,561,561,0
+20250326,160900,334828195,561,561,561,561,0
+20250326,160800,334828195,561,561,561,561,0
+20250326,160700,334828195,561,561,561,561,0
+20250326,160600,334828195,561,561,561,561,0
+20250326,160500,334828195,561,561,561,561,0
+20250326,160400,334828195,561,561,561,561,0
+20250326,160300,334828195,561,561,561,561,0
+20250326,160200,334828195,561,561,561,561,0
+20250326,160100,334828195,561,561,561,561,0
+20250326,160000,334828195,561,561,561,561,0
+20250326,155900,334828195,561,561,561,561,0
+20250326,155800,334828195,561,561,561,561,0
+20250326,155700,334828195,561,561,561,561,0
+20250326,155600,334828195,561,561,561,561,0
+20250326,155500,334828195,561,561,561,561,8982
+20250326,155400,334828195,561,561,561,561,0
+20250326,155300,334828195,561,561,561,561,0
+20250326,155200,334828195,561,561,561,561,0
+20250326,155100,334828195,561,561,561,561,0
+20250326,155000,334828195,561,561,561,561,0
+20250326,154900,334828195,561,561,561,561,0
+20250326,154800,334828195,561,561,561,561,0
+20250326,154700,334828195,561,561,561,561,0
+20250326,154600,334828195,561,561,561,561,0
+20250326,154500,334828195,561,561,561,561,0
+20250326,154400,334828195,561,561,561,561,0
+20250326,154300,334828195,561,561,561,561,0
+20250326,154200,334828195,561,561,561,561,0
+20250326,154100,334828195,561,561,561,561,0
+20250326,154000,334828195,561,561,561,561,0
+20250326,153900,334828195,561,561,561,561,0
+20250326,153800,334828195,561,561,561,561,0
+20250326,153700,334828195,561,561,561,561,0
+20250326,153600,334828195,561,561,561,561,0
+20250326,153500,334828195,561,561,561,561,0
+20250326,153400,334828195,561,561,561,561,0
+20250326,153300,334828195,561,561,561,561,0
+20250326,153200,334828195,561,561,561,561,0
+20250326,153100,334828195,561,561,561,561,0
+20250326,153000,334828195,561,561,561,561,8982
+20250326,152900,329789293,561,561,561,561,0
+20250326,152800,329789293,561,561,561,561,0
+20250326,152700,329789293,561,561,561,561,0
+20250326,152600,329789293,561,561,561,561,0
+20250326,152500,329789293,561,561,561,561,0
+20250326,152400,329789293,561,561,561,561,0
+20250326,152300,329789293,561,561,561,561,0
+20250326,152200,329789293,561,561,561,561,0
+20250326,152100,329789293,561,561,561,561,0
+20250326,152000,329789293,561,561,561,561,0
+20250326,151900,329789293,561,561,561,560,4474
+20250326,151800,327280641,561,560,561,560,1066
+20250326,151700,326683615,561,559,561,559,13466
+20250326,151600,319146243,559,559,559,559,908
+20250326,151500,318638671,558,559,559,558,496
+20250326,151400,318361833,560,560,560,560,978
+20250326,151300,317814153,560,559,560,559,2873
+20250326,151200,316207143,559,559,559,559,10224
+20250326,151100,310491927,559,559,559,559,4
+20250326,151000,310489691,559,558,559,558,9166
+20250326,150900,305375061,558,558,558,558,17
+20250326,150800,305365575,558,558,558,558,0
+20250326,150700,305365575,558,558,558,558,1000
+20250326,150600,304807575,558,558,558,558,3
+20250326,150500,304805901,558,558,558,558,38
+20250326,150400,304784697,558,558,558,558,1716
+20250326,150300,303827169,558,558,558,558,0
+20250326,150200,303827169,558,558,558,558,0
+20250326,150100,303827169,558,558,558,558,0
+20250326,150000,303827169,558,558,558,558,291
+20250326,145900,303664791,558,558,558,558,3
+20250326,145800,303663117,558,558,558,558,0
+20250326,145700,303663117,558,557,558,557,9503
+20250326,145600,298361443,558,558,558,558,0
+20250326,145500,298361443,558,558,558,558,0
+20250326,145400,298361443,558,558,558,558,2
+20250326,145300,298360327,558,558,558,558,0
+20250326,145200,298360327,558,558,558,558,0
+20250326,145100,298360327,558,558,558,558,0
+20250326,145000,298360327,558,558,558,558,1
+20250326,144900,298359769,558,558,558,558,0
+20250326,144800,298359769,558,558,558,558,0
+20250326,144700,298359769,558,557,558,557,6161
+20250326,144600,294921965,557,557,557,557,0
+20250326,144500,294921965,557,557,557,557,270
+20250326,144400,294771575,557,557,557,557,0
+20250326,144300,294771575,557,557,557,557,0
+20250326,144200,294771575,557,557,557,557,64
+20250326,144100,294735927,557,557,557,557,145
+20250326,144000,294655162,557,557,557,557,187
+20250326,143900,294551003,557,557,557,557,80
+20250326,143800,294506443,556,556,556,556,17
+20250326,143700,294496991,556,556,556,556,337
+20250326,143600,294309619,557,557,557,557,1
+20250326,143500,294309062,556,556,556,556,30
+20250326,143400,294292382,557,556,557,556,1795
+20250326,143300,293292604,557,556,557,556,71
+20250326,143200,293253127,556,556,556,556,0
+20250326,143100,293253127,556,556,556,556,5
+20250326,143000,293250347,554,554,554,554,310
+20250326,142900,293078607,558,558,558,558,0
+20250326,142800,293078607,558,558,558,558,2
+20250326,142700,293077491,558,558,558,558,1
+20250326,142600,293076933,553,553,553,553,3054
+20250326,142500,291388071,554,554,554,554,0
+20250326,142400,291388071,554,554,554,554,18515
+20250326,142300,281130761,554,554,554,554,4000
+20250326,142200,278914761,558,558,558,558,16
+20250326,142100,278905833,558,556,558,554,5691
+20250326,142000,275748361,558,558,558,558,422
+20250326,141900,275512885,558,558,558,558,0
+20250326,141800,275512885,558,558,558,558,200
+20250326,141700,275401285,558,558,558,558,148
+20250326,141600,275318701,558,558,558,558,0
+20250326,141500,275318701,558,558,558,558,0
+20250326,141400,275318701,558,556,558,556,452
+20250326,141300,275067387,557,557,557,557,0
+20250326,141200,275067387,557,557,557,557,114
+20250326,141100,275003889,558,558,558,558,0
+20250326,141000,275003889,558,558,558,558,0
+20250326,140900,275003889,558,556,558,556,101
+20250326,140800,274947713,558,556,558,556,1773
+20250326,140700,273961325,559,559,559,559,0
+20250326,140600,273961325,559,559,559,559,0
+20250326,140500,273961325,559,559,559,559,1
+20250326,140400,273960766,558,558,558,558,0
+20250326,140300,273960766,558,557,558,557,2556
+20250326,140200,272534962,559,559,559,559,0
+20250326,140100,272534962,559,559,559,559,0
+20250326,140000,272534962,559,559,559,559,0
+20250326,135900,272534962,559,559,559,559,0
+20250326,135800,272534962,559,559,559,559,0
+20250326,135700,272534962,559,559,559,559,2
+20250326,135600,272533844,559,559,559,559,11
+20250326,135500,272527695,559,559,559,559,1
+20250326,135400,272527136,555,555,555,555,400
+20250326,135300,272305136,555,555,555,555,0
+20250326,135200,272305136,555,555,555,555,0
+20250326,135100,272305136,555,555,555,555,500
+20250326,135000,272027636,555,555,555,555,0
+20250326,134900,272027636,555,555,555,555,0
+20250326,134800,272027636,555,555,555,555,0
+20250326,134700,272027636,555,555,555,555,0
+20250326,134600,272027636,555,559,559,555,3595
+20250326,134500,270032339,559,559,559,559,0
+20250326,134400,270032339,559,559,559,559,91
+20250326,134300,269981470,559,559,559,559,0
+20250326,134200,269981470,559,559,560,559,523
+20250326,134100,269689077,560,560,560,560,0
+20250326,134000,269689077,560,560,560,560,992
+20250326,133900,269133557,553,553,553,553,0
+20250326,133800,269133557,553,553,553,553,0
+20250326,133700,269133557,553,553,553,553,0
+20250326,133600,269133557,553,553,553,553,0
+20250326,133500,269133557,553,556,556,553,22063
+20250326,133400,256895311,560,560,560,560,0
+20250326,133300,256895311,560,560,560,560,0
+20250326,133200,256895311,560,560,560,560,0
+20250326,133100,256895311,560,560,560,560,0
+20250326,133000,256895311,560,560,560,560,0
+20250326,132900,256895311,560,560,560,560,125
+20250326,132800,256825311,560,557,560,557,2229
+20250326,132700,255580071,557,560,560,557,1424
+20250326,132600,254785913,560,560,560,560,1
+20250326,132500,254785353,557,557,557,557,0
+20250326,132400,254785353,557,560,560,557,503
+20250326,132300,254505173,557,557,557,557,6
+20250326,132200,254501831,557,557,557,557,0
+20250326,132100,254501831,557,557,557,557,0
+20250326,132000,254501831,557,557,557,557,500
+20250326,131900,254223331,557,557,557,557,0
+20250326,131800,254223331,557,557,557,557,8
+20250326,131700,254218875,561,561,561,561,0
+20250326,131600,254218875,561,561,561,561,0
+20250326,131500,254218875,561,561,561,561,15
+20250326,131400,254210460,561,558,562,558,3504
+20250326,131300,252245301,558,558,558,558,1000
+20250326,131200,251687301,558,559,559,558,2
+20250326,131100,251686184,558,558,558,558,0
+20250326,131000,251686184,558,558,558,558,140
+20250326,130900,251608064,555,558,558,555,630
+20250326,130800,251256614,558,558,558,558,1095
+20250326,130700,250645604,557,557,557,557,500
+20250326,130600,250367104,556,556,556,556,250
+20250326,130500,250228104,557,557,557,557,0
+20250326,130400,250228104,557,557,557,557,0
+20250326,130300,250228104,557,557,557,557,590
+20250326,130200,249899474,557,556,557,556,350
+20250326,130100,249704525,555,555,555,555,1757
+20250326,130000,248729390,555,557,557,555,3250
+20250326,125900,246923420,558,558,558,558,2
+20250326,125800,246922304,557,558,558,557,966
+20250326,125700,246383951,558,558,558,558,0
+20250326,125600,246383951,558,557,558,557,1035
+20250326,125500,245806921,558,558,558,558,6917
+20250326,125400,241947235,562,562,562,562,0
+20250326,125300,241947235,562,562,562,562,1827
+20250326,125200,240920461,562,562,562,562,600
+20250326,125100,240583261,562,562,562,562,4410
+20250326,125000,238104841,562,561,562,561,7200
+20250326,124900,234059303,561,560,561,560,300
+20250326,124800,233891011,560,559,560,559,508
+20250326,124700,233606739,557,557,557,557,20
+20250326,124600,233595599,557,557,557,557,402
+20250326,124500,233371685,557,557,557,557,2878
+20250326,124400,231768639,557,557,557,557,0
+20250326,124300,231768639,557,557,557,557,43
+20250326,124200,231744688,557,560,560,557,340
+20250326,124100,231555257,560,560,560,560,0
+20250326,124000,231555257,560,560,560,560,0
+20250326,123900,231555257,560,560,560,560,122
+20250326,123800,231486937,560,559,560,559,478
+20250326,123700,231219459,559,560,560,559,7
+20250326,123600,231215544,560,560,560,560,0
+20250326,123500,231215544,560,559,560,559,148
+20250326,123400,231132811,557,556,557,554,372
+20250326,123300,230925847,555,555,555,555,50
+20250326,123200,230898097,555,558,558,555,3784
+20250326,123100,228789419,558,558,558,557,4881
+20250326,123000,226067650,558,563,564,558,10872
+20250326,122900,219974054,563,562,563,562,828
+20250326,122800,219508235,557,559,563,557,14464
+20250326,122700,211408006,558,557,558,557,10138
+20250326,122600,205751153,558,557,558,557,1374
+20250326,122500,204985832,552,552,552,552,50
+20250326,122400,204958232,558,557,558,557,1059
+20250326,122300,204367959,557,557,557,552,16931
+20250326,122200,194937642,557,557,557,551,402
+20250326,122100,194715534,557,555,558,552,20237
+20250326,122000,183482602,554,554,554,554,660
+20250326,121900,183116962,554,554,554,554,1
+20250326,121800,183116408,549,549,549,549,0
+20250326,121700,183116408,549,549,549,549,0
+20250326,121600,183116408,549,552,552,549,3429
+20250326,121500,181224459,552,553,555,547,4592
+20250326,121400,178678405,554,554,554,546,3726
+20250326,121300,176617927,554,553,554,553,3795
+20250326,121200,174519285,548,548,548,548,50
+20250326,121100,174491885,548,548,548,548,110
+20250326,121000,174431605,548,548,548,548,12
+20250326,120900,174425029,553,553,553,553,0
+20250326,120800,174425029,553,551,553,546,8136
+20250326,120700,169941706,551,549,551,549,31392
+20250326,120600,152657905,550,550,550,550,0
+20250326,120500,152657905,550,549,550,549,1776
+20250326,120400,151681106,550,549,550,549,455
+20250326,120300,151430968,550,547,550,547,6374
+20250326,120200,147928198,544,544,544,544,100
+20250326,120100,147873798,549,549,549,549,120
+20250326,120000,147807918,549,549,549,549,0
+20250326,115900,147807918,549,549,549,549,1
+20250326,115800,147807369,549,549,549,549,39
+20250326,115700,147785958,549,546,549,546,4332
+20250326,115600,145414135,542,546,546,542,12
+20250326,115500,145407627,542,542,547,542,2041
+20250326,115400,144301400,547,547,547,547,16
+20250326,115300,144292648,547,547,547,547,20
+20250326,115200,144281708,546,546,546,546,213
+20250326,115100,144165410,541,541,541,541,0
+20250326,115000,144165410,541,542,542,541,52
+20250326,114900,144137233,542,542,546,542,2816
+20250326,114800,142608697,542,542,542,542,50
+20250326,114700,142581597,542,542,542,542,51
+20250326,114600,142553955,542,545,545,542,51
+20250326,114500,142526310,546,546,546,546,30
+20250326,114400,142509930,546,546,546,546,0
+20250326,114300,142509930,546,544,546,544,904
+20250326,114200,142016853,544,544,544,544,0
+20250326,114100,142016853,544,544,544,544,0
+20250326,114000,142016853,544,544,544,544,348
+20250326,113900,141827541,544,544,544,544,1
+20250326,113800,141826997,544,544,544,544,0
+20250326,113700,141826997,544,544,544,544,1
+20250326,113600,141826453,541,543,544,541,4050
+20250326,113500,139633103,541,541,541,541,0
+20250326,113400,139633103,541,541,541,541,23
+20250326,113300,139620660,543,542,543,542,1560
+20250326,113200,138774994,539,539,539,539,0
+20250326,113100,138774994,539,539,539,539,50
+20250326,113000,138748044,542,542,542,542,0
+20250326,112900,138748044,542,542,542,542,0
+20250326,112800,138748044,542,541,542,537,5102
+20250326,112700,135988261,538,538,538,538,1
+20250326,112600,135987723,537,537,537,537,0
+20250326,112500,135987723,537,537,537,537,100
+20250326,112400,135934023,541,541,541,541,2
+20250326,112300,135932941,537,537,537,537,0
+20250326,112200,135932941,537,537,537,537,0
+20250326,112100,135932941,537,537,537,537,100
+20250326,112000,135879241,541,537,541,537,150
+20250326,111900,135798491,541,541,541,541,0
+20250326,111800,135798491,541,541,541,541,0
+20250326,111700,135798491,541,537,541,537,210
+20250326,111600,135685681,542,542,542,542,0
+20250326,111500,135685681,542,537,542,537,535
+20250326,111400,135397221,537,537,542,537,1484
+20250326,111300,134600308,537,543,543,537,301
+20250326,111200,134438650,542,542,542,542,1232
+20250326,111100,133770906,542,544,544,542,23
+20250326,111000,133758438,542,544,544,542,940
+20250326,110900,133248778,544,544,544,544,0
+20250326,110800,133248778,544,544,544,544,1000
+20250326,110700,132704778,547,543,547,542,34807
+20250326,110600,113806154,544,544,544,544,4647
+20250326,110500,111278186,550,550,550,550,1
+20250326,110400,111277636,544,546,546,544,12751
+20250326,110300,104338822,546,547,547,546,3197
+20250326,110200,102592519,551,550,551,550,1242
+20250326,110100,101909077,551,551,551,551,0
+20250326,110000,101909077,551,550,551,546,2800
+20250326,105900,100367877,551,551,551,551,0
+20250326,105800,100367877,551,549,551,549,19666
+20250326,105700,89551080,547,545,549,542,3607
+20250326,105600,87575684,546,542,546,535,15577
+20250326,105500,79112557,541,538,541,538,17665
+20250326,105400,69570954,535,535,535,535,373
+20250326,105300,69371399,535,535,535,535,10
+20250326,105200,69366049,535,535,535,535,0
+20250326,105100,69366049,535,535,535,535,17
+20250326,105000,69356954,533,532,533,532,2066
+20250326,104900,68256802,529,529,529,529,0
+20250326,104800,68256802,529,529,529,529,0
+20250326,104700,68256802,529,529,529,529,276
+20250326,104600,68110798,532,532,532,532,0
+20250326,104500,68110798,532,532,532,532,0
+20250326,104400,68110798,532,532,532,532,0
+20250326,104300,68110798,532,532,532,532,0
+20250326,104200,68110798,532,532,532,532,0
+20250326,104100,68110798,532,532,532,532,0
+20250326,104000,68110798,532,532,532,532,0
+20250326,103900,68110798,532,529,532,529,3500
+20250326,103800,66252782,525,525,525,525,0
+20250326,103700,66252782,525,525,525,525,1
+20250326,103600,66252257,529,529,529,529,100
+20250326,103500,66199357,529,529,529,529,0
+20250326,103400,66199357,529,529,529,529,0
+20250326,103300,66199357,529,524,529,524,3772
+20250326,103200,64206222,525,524,525,524,1010
+20250326,103100,63676220,520,520,520,520,0
+20250326,103000,63676220,520,520,520,520,1352
+20250326,102900,62973180,520,520,520,520,1
+20250326,102800,62972660,520,520,520,520,0
+20250326,102700,62972660,520,521,521,519,3941
+20250326,102600,60926943,520,520,520,520,0
+20250326,102500,60926943,520,520,520,520,0
+20250326,102400,60926943,520,520,520,520,0
+20250326,102300,60926943,520,520,520,520,0
+20250326,102200,60926943,520,520,520,520,1500
+20250326,102100,60146943,525,525,525,525,0
+20250326,102000,60146943,525,525,525,525,0
+20250326,101900,60146943,525,525,525,525,0
+20250326,101800,60146943,525,525,525,525,0
+20250326,101700,60146943,525,525,525,525,0
+20250326,101600,60146943,525,525,525,525,0
+20250326,101500,60146943,525,525,525,525,0
+20250326,101400,60146943,525,525,525,525,600
+20250326,101300,59831943,525,525,525,525,2
+20250326,101200,59830893,520,520,520,520,23
+20250326,101100,59818933,520,520,520,520,0
+20250326,101000,59818933,520,520,520,520,1
+20250326,100900,59818413,520,521,521,520,8751
+20250326,100800,55267538,523,523,523,523,1249
+20250326,100700,54614311,525,525,525,525,3
+20250326,100600,54612736,525,521,525,521,1520
+20250326,100500,53820676,525,525,525,525,0
+20250326,100400,53820676,525,525,525,525,751
+20250326,100300,53426401,525,525,525,525,150
+20250326,100200,53347651,526,526,526,526,0
+20250326,100100,53347651,526,526,526,526,0
+20250326,100000,53347651,526,526,526,526,0
+20250326,095900,53347651,526,526,526,526,0
+20250326,095800,53347651,526,524,526,517,8313
+20250326,095700,49015148,525,527,527,525,13486
+20250326,095600,41931139,529,529,529,529,1
+20250326,095500,41930610,529,529,529,529,0
+20250326,095400,41930610,529,529,529,529,0
+20250326,095300,41930610,529,529,529,529,0
+20250326,095200,41930610,529,529,529,529,0
+20250326,095100,41930610,529,529,529,529,0
+20250326,095000,41930610,529,529,529,529,0
+20250326,094900,41930610,529,529,529,529,0
+20250326,094800,41930610,529,529,529,529,0
+20250326,094700,41930610,529,529,529,529,1
+20250326,094600,41930081,529,529,529,529,50
+20250326,094500,41903631,529,529,529,529,68
+20250326,094400,41867659,529,529,529,529,3
+20250326,094300,41866072,529,526,529,526,520
+20250326,094200,41592549,530,530,530,530,0
+20250326,094100,41592549,530,530,530,530,0
+20250326,094000,41592549,530,530,530,530,0
+20250326,093900,41592549,530,531,531,530,2
+20250326,093800,41591488,530,530,530,530,0
+20250326,093700,41591488,530,530,530,530,1900
+20250326,093600,40584488,530,530,530,525,1300
+20250326,093500,39896988,530,530,530,530,3883
+20250326,093400,37838998,530,530,530,530,500
+20250326,093300,37573998,530,530,530,530,1
+20250326,093200,37573468,525,526,526,525,729
+20250326,093100,37190645,531,531,531,531,1
+20250326,093000,37190114,524,525,525,524,1293
+20250326,092900,36512103,525,525,525,525,21
+20250326,092800,36501078,527,527,527,527,320
+20250326,092700,36332438,527,527,527,527,113
+20250326,092600,36272887,531,531,531,531,0
+20250326,092500,36272887,531,531,531,531,0
+20250326,092400,36272887,531,531,531,531,0
+20250326,092300,36272887,531,527,531,527,252
+20250326,092200,36140075,529,529,529,529,0
+20250326,092100,36140075,529,530,530,529,5552
+20250326,092000,33199871,532,532,532,532,2
+20250326,091900,33198807,530,530,530,530,0
+20250326,091800,33198807,530,530,532,530,852
+20250326,091700,32746647,530,530,530,530,2435
+20250326,091600,31456097,529,528,529,528,1339
+20250326,091500,30748717,528,528,528,527,3574
+20250326,091400,28862544,528,523,528,522,5752
+20250326,091300,25843745,525,525,525,525,101
+20250326,091200,25790720,521,525,525,521,1357
+20250326,091100,25082735,523,523,523,523,0
+20250326,091000,25082735,523,523,523,523,7
+20250326,090900,25079074,525,527,527,525,113
+20250326,090800,25019723,526,524,526,524,7151
+20250326,090700,21271431,524,522,524,522,6533
+20250326,090600,17854761,522,522,522,522,0
+20250326,090500,17854761,522,518,522,514,740
+20250326,090400,17472465,522,522,522,522,600
+20250326,090300,17159265,522,522,522,510,2515
+20250326,090200,15872058,513,525,525,513,28405
+20250326,090100,1235304,532,532,532,532,0
+20250326,090000,1235304,532,532,532,532,2322

040350/min/candle-20250327.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192500,247728721,530,530,530,530,9002
+20250327,192400,247728721,530,530,530,530,0
+20250327,192300,247728721,530,530,530,530,0
+20250327,192200,247728721,530,530,530,530,0
+20250327,192100,247728721,530,530,530,530,0
+20250327,192000,247728721,530,530,530,530,0
+20250327,191900,247728721,530,530,530,530,0
+20250327,191800,247728721,530,530,530,530,0
+20250327,191700,247728721,530,530,530,530,0
+20250327,191600,247728721,530,530,530,530,0
+20250327,191500,247728721,530,530,530,530,0
+20250327,191400,247728721,530,530,530,530,0
+20250327,191300,247728721,530,530,530,530,0
+20250327,191200,247728721,530,530,530,530,0
+20250327,191100,247728721,530,530,530,530,0
+20250327,191000,247728721,530,530,530,530,0
+20250327,190900,247728721,530,530,530,530,0
+20250327,190800,247728721,530,530,530,530,0
+20250327,190700,247728721,530,530,530,530,0
+20250327,190600,247728721,530,530,530,530,0
+20250327,190500,247728721,530,530,530,530,0
+20250327,190400,247728721,530,530,530,530,0
+20250327,190300,247728721,530,530,530,530,0
+20250327,190200,247728721,530,530,530,530,0
+20250327,190100,247728721,530,530,530,530,0
+20250327,190000,247728721,530,530,530,530,0
+20250327,185900,247728721,530,530,530,530,0
+20250327,185800,247728721,530,530,530,530,0
+20250327,185700,247728721,530,530,530,530,0
+20250327,185600,247728721,530,530,530,530,0
+20250327,185500,247728721,530,530,530,530,9002
+20250327,185400,247728721,530,530,530,530,0
+20250327,185300,247728721,530,530,530,530,0
+20250327,185200,247728721,530,530,530,530,0
+20250327,185100,247728721,530,530,530,530,0
+20250327,185000,247728721,530,530,530,530,0
+20250327,184900,247728721,530,530,530,530,0
+20250327,184800,247728721,530,530,530,530,0
+20250327,184700,247728721,530,530,530,530,0
+20250327,184600,247728721,530,530,530,530,0
+20250327,184500,247728721,530,530,530,530,0
+20250327,184400,247728721,530,530,530,530,0
+20250327,184300,247728721,530,530,530,530,0
+20250327,184200,247728721,530,530,530,530,0
+20250327,184100,247728721,530,530,530,530,0
+20250327,184000,247728721,530,530,530,530,0
+20250327,183900,247728721,530,530,530,530,0
+20250327,183800,247728721,530,530,530,530,0
+20250327,183700,247728721,530,530,530,530,0
+20250327,183600,247728721,530,530,530,530,0
+20250327,183500,247728721,530,530,530,530,0
+20250327,183400,247728721,530,530,530,530,0
+20250327,183300,247728721,530,530,530,530,0
+20250327,183200,247728721,530,530,530,530,0
+20250327,183100,247728721,530,530,530,530,0
+20250327,183000,247728721,530,530,530,530,0
+20250327,182900,247728721,530,530,530,530,0
+20250327,182800,247728721,530,530,530,530,0
+20250327,182700,247728721,530,530,530,530,0
+20250327,182600,247728721,530,530,530,530,0
+20250327,182500,247728721,530,530,530,530,9002
+20250327,182400,247728721,530,530,530,530,0
+20250327,182300,247728721,530,530,530,530,0
+20250327,182200,247728721,530,530,530,530,0
+20250327,182100,247728721,530,530,530,530,0
+20250327,182000,247728721,530,530,530,530,0
+20250327,181900,247728721,530,530,530,530,0
+20250327,181800,247728721,530,530,530,530,0
+20250327,181700,247728721,530,530,530,530,0
+20250327,181600,247728721,530,530,530,530,0
+20250327,181500,247728721,530,530,530,530,0
+20250327,181400,247728721,530,530,530,530,0
+20250327,181300,247728721,530,530,530,530,0
+20250327,181200,247728721,530,530,530,530,0
+20250327,181100,247728721,530,530,530,530,0
+20250327,181000,247728721,530,530,530,530,0
+20250327,180900,247728721,530,530,530,530,0
+20250327,180800,247728721,530,530,530,530,0
+20250327,180700,247728721,530,530,530,530,0
+20250327,180600,247728721,530,530,530,530,0
+20250327,180500,247728721,530,530,530,530,0
+20250327,180400,247728721,530,530,530,530,0
+20250327,180300,247728721,530,530,530,530,0
+20250327,180200,247728721,530,530,530,530,0
+20250327,180100,247728721,530,530,530,530,0
+20250327,180000,247728721,530,530,530,530,0
+20250327,175900,247728721,530,530,530,530,0
+20250327,175800,247728721,530,530,530,530,0
+20250327,175700,247728721,530,530,530,530,0
+20250327,175600,247728721,530,530,530,530,0
+20250327,175500,247728721,530,530,530,530,9002
+20250327,175400,247728721,530,530,530,530,0
+20250327,175300,247728721,530,530,530,530,0
+20250327,175200,247728721,530,530,530,530,0
+20250327,175100,247728721,530,530,530,530,0
+20250327,175000,247728721,530,530,530,530,0
+20250327,174900,247728721,530,530,530,530,0
+20250327,174800,247728721,530,530,530,530,0
+20250327,174700,247728721,530,530,530,530,0
+20250327,174600,247728721,530,530,530,530,0
+20250327,174500,247728721,530,530,530,530,0
+20250327,174400,247728721,530,530,530,530,0
+20250327,174300,247728721,530,530,530,530,0
+20250327,174200,247728721,530,530,530,530,0
+20250327,174100,247728721,530,530,530,530,0
+20250327,174000,247728721,530,530,530,530,0
+20250327,173900,247728721,530,530,530,530,0
+20250327,173800,247728721,530,530,530,530,0
+20250327,173700,247728721,530,530,530,530,0
+20250327,173600,247728721,530,530,530,530,0
+20250327,173500,247728721,530,530,530,530,0
+20250327,173400,247728721,530,530,530,530,0
+20250327,173300,247728721,530,530,530,530,0
+20250327,173200,247728721,530,530,530,530,0
+20250327,173100,247728721,530,530,530,530,0
+20250327,173000,247728721,530,530,530,530,0
+20250327,172900,247728721,530,530,530,530,0
+20250327,172800,247728721,530,530,530,530,0
+20250327,172700,247728721,530,530,530,530,0
+20250327,172600,247728721,530,530,530,530,0
+20250327,172500,247728721,530,530,530,530,9002
+20250327,172400,247728721,530,530,530,530,0
+20250327,172300,247728721,530,530,530,530,0
+20250327,172200,247728721,530,530,530,530,0
+20250327,172100,247728721,530,530,530,530,0
+20250327,172000,247728721,530,530,530,530,0
+20250327,171900,247728721,530,530,530,530,0
+20250327,171800,247728721,530,530,530,530,0
+20250327,171700,247728721,530,530,530,530,0
+20250327,171600,247728721,530,530,530,530,0
+20250327,171500,247728721,530,530,530,530,0
+20250327,171400,247728721,530,530,530,530,0
+20250327,171300,247728721,530,530,530,530,0
+20250327,171200,247728721,530,530,530,530,0
+20250327,171100,247728721,530,530,530,530,0
+20250327,171000,247728721,530,530,530,530,0
+20250327,170900,247728721,530,530,530,530,0
+20250327,170800,247728721,530,530,530,530,0
+20250327,170700,247728721,530,530,530,530,0
+20250327,170600,247728721,530,530,530,530,0
+20250327,170500,247728721,530,530,530,530,0
+20250327,170400,247728721,530,530,530,530,0
+20250327,170300,247728721,530,530,530,530,0
+20250327,170200,247728721,530,530,530,530,0
+20250327,170100,247728721,530,530,530,530,0
+20250327,170000,247728721,530,530,530,530,0
+20250327,165900,247728721,530,530,530,530,0
+20250327,165800,247728721,530,530,530,530,0
+20250327,165700,247728721,530,530,530,530,0
+20250327,165600,247728721,530,530,530,530,0
+20250327,165500,247728721,530,530,530,530,9002
+20250327,165400,247728721,530,530,530,530,0
+20250327,165300,247728721,530,530,530,530,0
+20250327,165200,247728721,530,530,530,530,0
+20250327,165100,247728721,530,530,530,530,0
+20250327,165000,247728721,530,530,530,530,0
+20250327,164900,247728721,530,530,530,530,0
+20250327,164800,247728721,530,530,530,530,0
+20250327,164700,247728721,530,530,530,530,0
+20250327,164600,247728721,530,530,530,530,0
+20250327,164500,247728721,530,530,530,530,0
+20250327,164400,247728721,530,530,530,530,0
+20250327,164300,247728721,530,530,530,530,0
+20250327,164200,247728721,530,530,530,530,0
+20250327,164100,247728721,530,530,530,530,0
+20250327,164000,247728721,530,530,530,530,0
+20250327,163900,247728721,530,530,530,530,0
+20250327,163800,247728721,530,530,530,530,0
+20250327,163700,247728721,530,530,530,530,0
+20250327,163600,247728721,530,530,530,530,0
+20250327,163500,247728721,530,530,530,530,0
+20250327,163400,247728721,530,530,530,530,0
+20250327,163300,247728721,530,530,530,530,0
+20250327,163200,247728721,530,530,530,530,0
+20250327,163100,247728721,530,530,530,530,0
+20250327,163000,247728721,530,530,530,530,0
+20250327,162900,247728721,530,530,530,530,0
+20250327,162800,247728721,530,530,530,530,0
+20250327,162700,247728721,530,530,530,530,0
+20250327,162600,247728721,530,530,530,530,0
+20250327,162500,247728721,530,530,530,530,9002
+20250327,162400,247728721,530,530,530,530,0
+20250327,162300,247728721,530,530,530,530,0
+20250327,162200,247728721,530,530,530,530,0
+20250327,162100,247728721,530,530,530,530,0
+20250327,162000,247728721,530,530,530,530,0
+20250327,161900,247728721,530,530,530,530,0
+20250327,161800,247728721,530,530,530,530,0
+20250327,161700,247728721,530,530,530,530,0
+20250327,161600,247728721,530,530,530,530,0
+20250327,161500,247728721,530,530,530,530,0
+20250327,161400,247728721,530,530,530,530,0
+20250327,161300,247728721,530,530,530,530,0
+20250327,161200,247728721,530,530,530,530,0
+20250327,161100,247728721,530,530,530,530,0
+20250327,161000,247728721,530,530,530,530,0
+20250327,160900,247728721,530,530,530,530,0
+20250327,160800,247728721,530,530,530,530,0
+20250327,160700,247728721,530,530,530,530,0
+20250327,160600,247728721,530,530,530,530,0
+20250327,160500,247728721,530,530,530,530,0
+20250327,160400,247728721,530,530,530,530,0
+20250327,160300,247728721,530,530,530,530,0
+20250327,160200,247728721,530,530,530,530,0
+20250327,160100,247728721,530,530,530,530,0
+20250327,160000,247728721,530,530,530,530,0
+20250327,155900,247728721,530,530,530,530,0
+20250327,155800,247728721,530,530,530,530,0
+20250327,155700,247728721,530,530,530,530,0
+20250327,155600,247728721,530,530,530,530,0
+20250327,155500,247728721,530,530,530,530,9002
+20250327,155400,247728721,530,530,530,530,0
+20250327,155300,247728721,530,530,530,530,0
+20250327,155200,247728721,530,530,530,530,0
+20250327,155100,247728721,530,530,530,530,0
+20250327,155000,247728721,530,530,530,530,0
+20250327,154900,247728721,530,530,530,530,0
+20250327,154800,247728721,530,530,530,530,0
+20250327,154700,247728721,530,530,530,530,0
+20250327,154600,247728721,530,530,530,530,0
+20250327,154500,247728721,530,530,530,530,0
+20250327,154400,247728721,530,530,530,530,0
+20250327,154300,247728721,530,530,530,530,0
+20250327,154200,247728721,530,530,530,530,0
+20250327,154100,247728721,530,530,530,530,0
+20250327,154000,247728721,530,530,530,530,0
+20250327,153900,247728721,530,530,530,530,0
+20250327,153800,247728721,530,530,530,530,0
+20250327,153700,247728721,530,530,530,530,0
+20250327,153600,247728721,530,530,530,530,0
+20250327,153500,247728721,530,530,530,530,0
+20250327,153400,247728721,530,530,530,530,0
+20250327,153300,247728721,530,530,530,530,0
+20250327,153200,247728721,530,530,530,530,0
+20250327,153100,247728721,530,530,530,530,0
+20250327,153000,247728721,530,530,530,530,9002
+20250327,152900,242957661,529,529,529,529,0
+20250327,152800,242957661,529,529,529,529,0
+20250327,152700,242957661,529,529,529,529,0
+20250327,152600,242957661,529,529,529,529,0
+20250327,152500,242957661,529,529,529,529,0
+20250327,152400,242957661,529,529,529,529,0
+20250327,152300,242957661,529,529,529,529,0
+20250327,152200,242957661,529,529,529,529,0
+20250327,152100,242957661,529,529,529,529,0
+20250327,152000,242957661,529,529,529,529,0
+20250327,151900,242957661,529,529,529,529,1000
+20250327,151800,242428661,529,529,529,529,10
+20250327,151700,242423371,525,525,525,525,863
+20250327,151600,241970296,529,529,529,529,0
+20250327,151500,241970296,529,528,529,528,189
+20250327,151400,241870316,526,526,526,526,0
+20250327,151300,241870316,526,526,526,526,0
+20250327,151200,241870316,526,526,526,526,0
+20250327,151100,241870316,526,526,526,526,1
+20250327,151000,241869790,529,529,529,529,0
+20250327,150900,241869790,529,529,529,529,0
+20250327,150800,241869790,529,529,529,529,0
+20250327,150700,241869790,529,529,529,529,0
+20250327,150600,241869790,529,529,529,529,12
+20250327,150500,241863442,529,529,529,529,0
+20250327,150400,241863442,529,529,529,529,0
+20250327,150300,241863442,529,529,529,529,200
+20250327,150200,241757642,529,529,529,529,1
+20250327,150100,241757113,525,525,525,525,0
+20250327,150000,241757113,525,525,525,525,0
+20250327,145900,241757113,525,525,525,525,173
+20250327,145800,241666288,530,530,530,530,0
+20250327,145700,241666288,530,530,530,530,13
+20250327,145600,241659398,529,529,529,529,150
+20250327,145500,241580048,530,530,530,530,0
+20250327,145400,241580048,530,530,530,530,0
+20250327,145300,241580048,530,527,530,525,8316
+20250327,145200,237191719,529,529,529,529,0
+20250327,145100,237191719,529,529,529,529,189
+20250327,145000,237091738,530,530,530,530,0
+20250327,144900,237091738,530,530,530,530,3
+20250327,144800,237090148,530,529,530,529,25
+20250327,144700,237076921,529,529,529,529,1903
+20250327,144600,236070234,529,529,529,529,0
+20250327,144500,236070234,529,529,529,529,0
+20250327,144400,236070234,529,529,529,529,0
+20250327,144300,236070234,529,529,529,529,1
+20250327,144200,236069705,526,526,526,526,0
+20250327,144100,236069705,526,526,526,526,0
+20250327,144000,236069705,526,526,526,526,1102
+20250327,143900,235490053,526,526,526,526,454
+20250327,143800,235251249,530,530,530,530,0
+20250327,143700,235251249,530,530,530,530,12
+20250327,143600,235244889,530,527,530,527,7941
+20250327,143500,231040637,527,527,527,527,2500
+20250327,143400,229723137,527,527,527,527,99
+20250327,143300,229670964,527,527,527,527,0
+20250327,143200,229670964,527,525,527,525,1190
+20250327,143100,229044214,525,525,525,525,0
+20250327,143000,229044214,525,525,525,525,0
+20250327,142900,229044214,525,525,525,525,0
+20250327,142800,229044214,525,525,525,525,0
+20250327,142700,229044214,525,525,525,525,0
+20250327,142600,229044214,525,525,525,525,100
+20250327,142500,228991714,525,525,525,525,61
+20250327,142400,228959689,525,525,525,525,0
+20250327,142300,228959689,525,525,525,525,0
+20250327,142200,228959689,525,525,525,525,0
+20250327,142100,228959689,525,525,525,525,0
+20250327,142000,228959689,525,525,525,525,450
+20250327,141900,228723439,525,525,525,525,38
+20250327,141800,228703489,524,524,524,524,0
+20250327,141700,228703489,524,524,524,524,199
+20250327,141600,228599213,525,525,525,525,1000
+20250327,141500,228074213,525,525,525,525,0
+20250327,141400,228074213,525,525,525,525,0
+20250327,141300,228074213,525,525,525,525,0
+20250327,141200,228074213,525,525,525,525,0
+20250327,141100,228074213,525,525,525,525,1000
+20250327,141000,227549213,524,524,524,524,0
+20250327,140900,227549213,524,524,524,524,0
+20250327,140800,227549213,524,524,524,524,0
+20250327,140700,227549213,524,524,524,524,0
+20250327,140600,227549213,524,524,524,524,830
+20250327,140500,227114293,527,527,527,527,0
+20250327,140400,227114293,527,527,527,527,27
+20250327,140300,227100064,527,527,527,527,20
+20250327,140200,227089524,527,527,527,527,0
+20250327,140100,227089524,527,527,527,527,25
+20250327,140000,227076349,527,527,527,527,3901
+20250327,135900,225020522,526,526,526,526,0
+20250327,135800,225020522,526,526,526,526,0
+20250327,135700,225020522,526,526,526,526,0
+20250327,135600,225020522,526,526,526,526,115
+20250327,135500,224960032,527,527,527,527,0
+20250327,135400,224960032,527,527,527,527,0
+20250327,135300,224960032,527,527,527,527,0
+20250327,135200,224960032,527,527,527,527,0
+20250327,135100,224960032,527,527,527,527,0
+20250327,135000,224960032,527,526,527,526,901
+20250327,134900,224486104,526,526,526,526,100
+20250327,134800,224433504,526,526,526,526,182
+20250327,134700,224337772,524,524,524,524,11
+20250327,134600,224332008,526,524,526,524,1020
+20250327,134500,223797526,521,521,521,521,0
+20250327,134400,223797526,521,521,521,521,0
+20250327,134300,223797526,521,521,521,521,0
+20250327,134200,223797526,521,526,526,521,143
+20250327,134100,223723003,522,523,525,521,6291
+20250327,134000,220428970,524,524,524,524,0
+20250327,133900,220428970,524,524,524,524,1
+20250327,133800,220428446,519,520,520,519,1361
+20250327,133700,219721087,520,521,521,520,2997
+20250327,133600,218162513,528,527,528,527,401
+20250327,133500,217950901,527,527,527,527,0
+20250327,133400,217950901,527,520,527,520,13030
+20250327,133300,211161058,520,520,520,520,0
+20250327,133200,211161058,520,520,520,520,580
+20250327,133100,210859458,520,520,520,520,170
+20250327,133000,210771058,517,517,517,517,368
+20250327,132900,210580802,517,514,517,514,9661
+20250327,132800,205593044,514,514,514,514,0
+20250327,132700,205593044,514,517,517,514,653
+20250327,132600,205255902,514,514,514,514,6000
+20250327,132500,202171902,517,517,517,517,326
+20250327,132400,202003360,514,515,516,514,3332
+20250327,132300,200287709,516,517,517,516,4001
+20250327,132200,198223192,515,515,515,515,0
+20250327,132100,198223192,515,515,515,515,1466
+20250327,132000,197468202,518,518,518,518,0
+20250327,131900,197468202,518,518,518,518,0
+20250327,131800,197468202,518,518,518,518,0
+20250327,131700,197468202,518,518,518,518,0
+20250327,131600,197468202,518,518,518,518,0
+20250327,131500,197468202,518,520,520,518,212
+20250327,131400,197358380,520,520,520,520,0
+20250327,131300,197358380,520,520,520,520,25
+20250327,131200,197345380,520,520,520,520,0
+20250327,131100,197345380,520,520,520,520,0
+20250327,131000,197345380,520,519,520,519,340
+20250327,130900,197168689,519,518,519,516,7002
+20250327,130800,193549318,519,519,519,519,0
+20250327,130700,193549318,519,519,519,519,5000
+20250327,130600,190954318,521,519,521,519,554
+20250327,130500,190666164,519,519,519,519,0
+20250327,130400,190666164,519,519,519,519,0
+20250327,130300,190666164,519,519,519,519,12
+20250327,130200,190659936,520,520,520,520,0
+20250327,130100,190659936,520,520,520,520,0
+20250327,130000,190659936,520,520,520,520,530
+20250327,125900,190384336,520,520,520,520,170
+20250327,125800,190295936,521,521,521,521,29
+20250327,125700,190280827,521,521,521,521,0
+20250327,125600,190280827,521,518,521,518,7
+20250327,125500,190277186,521,521,521,521,10
+20250327,125400,190271976,518,518,518,518,0
+20250327,125300,190271976,518,518,518,518,0
+20250327,125200,190271976,518,518,518,518,0
+20250327,125100,190271976,518,518,518,518,0
+20250327,125000,190271976,518,518,518,518,0
+20250327,124900,190271976,518,518,518,518,0
+20250327,124800,190271976,518,518,518,518,0
+20250327,124700,190271976,518,518,518,518,5000
+20250327,124600,187681976,519,519,519,519,0
+20250327,124500,187681976,519,519,519,519,1
+20250327,124400,187681457,516,516,516,516,0
+20250327,124300,187681457,516,516,516,516,0
+20250327,124200,187681457,516,516,516,516,1
+20250327,124100,187680941,514,514,514,514,0
+20250327,124000,187680941,514,514,514,514,0
+20250327,123900,187680941,514,514,514,514,0
+20250327,123800,187680941,514,514,514,514,0
+20250327,123700,187680941,514,518,518,514,8587
+20250327,123600,183260266,516,516,516,516,0
+20250327,123500,183260266,516,516,516,516,949
+20250327,123400,182770582,516,516,516,516,10
+20250327,123300,182765422,516,516,516,516,772
+20250327,123200,182367070,516,516,516,516,2929
+20250327,123100,180855706,517,517,517,517,0
+20250327,123000,180855706,517,517,517,517,0
+20250327,122900,180855706,517,518,518,517,15
+20250327,122800,180847946,517,517,517,517,2
+20250327,122700,180846912,518,518,518,518,458
+20250327,122600,180609668,518,518,518,518,0
+20250327,122500,180609668,518,518,518,518,0
+20250327,122400,180609668,518,518,518,518,0
+20250327,122300,180609668,518,518,518,518,25
+20250327,122200,180596718,516,516,516,516,0
+20250327,122100,180596718,516,516,516,516,0
+20250327,122000,180596718,516,516,516,516,0
+20250327,121900,180596718,516,516,516,516,0
+20250327,121800,180596718,516,516,516,516,0
+20250327,121700,180596718,516,521,521,516,2
+20250327,121600,180595681,519,519,519,519,90
+20250327,121500,180548971,519,519,519,519,20
+20250327,121400,180538591,516,516,516,516,100
+20250327,121300,180486991,519,519,519,519,0
+20250327,121200,180486991,519,519,519,519,0
+20250327,121100,180486991,519,519,519,519,0
+20250327,121000,180486991,519,519,519,519,0
+20250327,120900,180486991,519,519,519,519,0
+20250327,120800,180486991,519,519,519,519,0
+20250327,120700,180486991,519,519,519,519,28
+20250327,120600,180472459,519,519,519,519,0
+20250327,120500,180472459,519,519,519,519,1
+20250327,120400,180471940,516,520,520,516,8
+20250327,120300,180467800,520,520,520,520,962
+20250327,120200,179967560,520,520,520,520,1
+20250327,120100,179967040,518,518,518,518,265
+20250327,120000,179829770,518,518,518,518,0
+20250327,115900,179829770,518,518,518,518,1
+20250327,115800,179829252,518,518,518,518,887
+20250327,115700,179369786,518,518,518,518,500
+20250327,115600,179110786,518,518,518,518,462
+20250327,115500,178871470,518,518,518,518,2
+20250327,115400,178870434,515,518,518,515,14565
+20250327,115300,171362307,521,521,521,521,4
+20250327,115200,171360223,524,524,524,524,0
+20250327,115100,171360223,524,524,524,524,0
+20250327,115000,171360223,524,524,524,524,0
+20250327,114900,171360223,524,524,524,524,0
+20250327,114800,171360223,524,518,524,517,10
+20250327,114700,171355023,518,518,518,517,7397
+20250327,114600,167529958,524,524,524,524,2
+20250327,114500,167528910,520,521,521,520,245
+20250327,114400,167401397,525,525,525,525,0
+20250327,114300,167401397,525,525,525,525,0
+20250327,114200,167401397,525,525,525,525,0
+20250327,114100,167401397,525,525,525,525,0
+20250327,114000,167401397,525,521,525,518,18687
+20250327,113900,157694977,522,522,522,522,999
+20250327,113800,157173499,522,525,525,522,3
+20250327,113700,157171930,525,525,525,525,0
+20250327,113600,157171930,525,525,525,525,1
+20250327,113500,157171405,525,525,525,525,1
+20250327,113400,157170880,526,525,526,525,200
+20250327,113300,157065757,525,525,525,525,545
+20250327,113200,156779632,525,524,525,524,1500
+20250327,113100,155992632,524,524,524,524,328
+20250327,113000,155820760,523,523,523,523,172
+20250327,112900,155730804,523,523,523,523,0
+20250327,112800,155730804,523,523,523,523,50
+20250327,112700,155704654,523,523,523,523,50
+20250327,112600,155678504,523,523,523,523,0
+20250327,112500,155678504,523,523,523,523,0
+20250327,112400,155678504,523,523,523,523,0
+20250327,112300,155678504,523,523,523,523,0
+20250327,112200,155678504,523,523,523,523,0
+20250327,112100,155678504,523,523,523,523,1
+20250327,112000,155677981,519,519,519,519,0
+20250327,111900,155677981,519,524,524,519,3
+20250327,111800,155676414,519,524,524,519,15310
+20250327,111700,147715962,524,522,524,522,11
+20250327,111600,147710218,524,523,524,523,27
+20250327,111500,147696095,523,523,523,523,3
+20250327,111400,147694526,523,523,523,523,0
+20250327,111300,147694526,523,520,523,520,205
+20250327,111200,147587914,524,524,524,524,0
+20250327,111100,147587914,524,524,524,524,21
+20250327,111000,147576910,523,519,523,519,13657
+20250327,110900,140474147,519,520,520,519,420
+20250327,110800,140256067,523,523,523,523,0
+20250327,110700,140256067,523,523,523,523,630
+20250327,110600,139926577,523,523,523,523,0
+20250327,110500,139926577,523,523,523,523,9
+20250327,110400,139921870,523,523,523,523,0
+20250327,110300,139921870,523,523,523,523,1
+20250327,110200,139921347,519,519,519,519,200
+20250327,110100,139817547,519,520,520,519,4000
+20250327,110000,137740437,523,523,523,523,100
+20250327,105900,137688137,523,523,523,523,0
+20250327,105800,137688137,523,523,523,523,500
+20250327,105700,137426637,523,523,523,523,1
+20250327,105600,137426114,523,523,523,523,10
+20250327,105500,137420884,523,523,523,523,0
+20250327,105400,137420884,523,523,523,523,5
+20250327,105300,137418269,524,521,524,521,216
+20250327,105200,137305718,521,522,522,520,8702
+20250327,105100,132771162,529,529,529,529,10
+20250327,105000,132765872,522,529,529,522,6374
+20250327,104900,129430282,529,529,529,529,5
+20250327,104800,129427637,529,529,529,529,0
+20250327,104700,129427637,529,529,529,529,0
+20250327,104600,129427637,529,525,529,525,155
+20250327,104500,129346242,530,530,530,530,1
+20250327,104400,129345712,527,527,527,527,300
+20250327,104300,129187612,530,530,530,530,0
+20250327,104200,129187612,530,530,531,530,350
+20250327,104100,129001952,531,523,531,523,13043
+20250327,104000,122119981,528,528,528,528,0
+20250327,103900,122119981,528,528,528,528,23
+20250327,103800,122107837,524,524,524,524,200
+20250327,103700,122003037,524,524,524,524,0
+20250327,103600,122003037,524,524,524,523,14120
+20250327,103500,114612391,525,525,525,525,150
+20250327,103400,114533641,529,529,529,529,0
+20250327,103300,114533641,529,529,529,529,5
+20250327,103200,114530996,525,529,529,525,8196
+20250327,103100,110224810,526,526,526,526,150
+20250327,103000,110145910,529,529,529,526,160
+20250327,102900,110061720,526,529,529,526,6073
+20250327,102800,106864300,529,530,530,529,517
+20250327,102700,106590540,531,531,531,531,0
+20250327,102600,106590540,531,531,531,531,2774
+20250327,102500,105117546,532,532,532,532,6
+20250327,102400,105114354,531,531,531,531,276
+20250327,102300,104967798,530,531,532,530,270
+20250327,102200,104824438,530,536,536,530,3134
+20250327,102100,103160899,536,536,536,536,10
+20250327,102000,103155539,530,536,536,530,27461
+20250327,101900,88521306,537,538,538,537,2457
+20250327,101800,87201892,537,537,537,537,5401
+20250327,101700,84301555,537,536,537,536,6537
+20250327,101600,80797490,537,537,537,537,0
+20250327,101500,80797490,537,537,537,537,500
+20250327,101400,80528990,537,537,537,537,0
+20250327,101300,80528990,537,537,537,537,50
+20250327,101200,80502140,537,537,540,537,215
+20250327,101100,80386682,538,537,538,537,335
+20250327,101000,80206786,542,542,542,542,0
+20250327,100900,80206786,542,542,542,542,50
+20250327,100800,80179686,542,537,542,537,651
+20250327,100700,79830094,538,538,538,538,0
+20250327,100600,79830094,538,538,538,538,77
+20250327,100500,79788668,538,538,538,538,150
+20250327,100400,79707968,539,539,539,539,0
+20250327,100300,79707968,539,539,539,539,0
+20250327,100200,79707968,539,538,539,538,222
+20250327,100100,79588312,538,541,541,538,27609
+20250327,100000,64685686,544,544,544,544,0
+20250327,095900,64685686,544,543,544,541,8497
+20250327,095800,60075374,543,544,544,543,500
+20250327,095700,59803824,544,544,544,544,0
+20250327,095600,59803824,544,544,544,544,2
+20250327,095500,59802736,544,544,544,544,100
+20250327,095400,59748336,544,544,544,544,4920
+20250327,095300,57071856,544,544,544,544,0
+20250327,095200,57071856,544,548,548,544,19612
+20250327,095100,46356693,551,548,551,548,501
+20250327,095000,46081845,548,548,548,548,782
+20250327,094900,45653309,548,548,548,548,50
+20250327,094800,45625909,548,548,548,548,0
+20250327,094700,45625909,548,548,548,548,11
+20250327,094600,45619881,548,551,551,548,151
+20250327,094500,45536930,551,548,551,548,113
+20250327,094400,45474901,550,551,551,550,703
+20250327,094300,45088248,548,551,551,548,62
+20250327,094200,45054236,549,549,549,549,2020
+20250327,094100,43945256,549,549,549,549,10
+20250327,094000,43939766,546,546,546,546,500
+20250327,093900,43666766,546,546,546,546,0
+20250327,093800,43666766,546,546,546,546,50
+20250327,093700,43639466,549,549,549,549,55
+20250327,093600,43609271,549,546,549,546,695
+20250327,093500,43227866,546,546,546,546,50
+20250327,093400,43200566,547,547,547,547,50
+20250327,093300,43173216,548,548,548,548,250
+20250327,093200,43036216,547,546,547,546,6010
+20250327,093100,39754256,546,548,548,546,10050
+20250327,093000,34251576,548,548,548,548,50
+20250327,092900,34224176,549,548,549,548,262
+20250327,092800,34080599,549,549,549,549,1
+20250327,092700,34080050,549,549,549,549,0
+20250327,092600,34080050,549,548,549,547,5625
+20250327,092500,31000165,548,548,548,548,200
+20250327,092400,30890565,549,548,549,548,2165
+20250327,092300,29704135,548,548,548,548,154
+20250327,092200,29619743,547,547,547,547,740
+20250327,092100,29214963,547,547,547,547,0
+20250327,092000,29214963,547,547,547,547,10
+20250327,091900,29209493,545,545,545,545,0
+20250327,091800,29209493,545,547,547,545,4399
+20250327,091700,26811060,546,545,546,545,1003
+20250327,091600,26264275,545,545,545,545,505
+20250327,091500,25989050,545,544,545,544,466
+20250327,091400,25735137,542,542,542,542,60
+20250327,091300,25702617,542,545,545,542,93
+20250327,091200,25651938,541,540,541,540,517
+20250327,091100,25372546,537,540,540,537,555
+20250327,091000,25074496,539,542,542,539,8728
+20250327,090900,20353072,541,544,544,541,14553
+20250327,090800,12465049,544,547,547,542,6154
+20250327,090700,9110444,547,549,552,547,3349
+20250327,090600,7276102,550,551,551,550,2663
+20250327,090500,5810915,555,552,555,551,236
+20250327,090400,5680768,552,553,556,552,64
+20250327,090300,5645411,555,552,557,550,3563
+20250327,090200,3674189,557,554,559,551,1538
+20250327,090100,2822400,560,560,560,560,0
+20250327,090000,2822400,560,560,560,560,5040

040350/min/candle-20250328.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192500,82803489,535,535,535,535,7038
+20250328,192400,82803489,535,535,535,535,0
+20250328,192300,82803489,535,535,535,535,0
+20250328,192200,82803489,535,535,535,535,0
+20250328,192100,82803489,535,535,535,535,0
+20250328,192000,82803489,535,535,535,535,0
+20250328,191900,82803489,535,535,535,535,0
+20250328,191800,82803489,535,535,535,535,0
+20250328,191700,82803489,535,535,535,535,0
+20250328,191600,82803489,535,535,535,535,0
+20250328,191500,82803489,535,535,535,535,0
+20250328,191400,82803489,535,535,535,535,0
+20250328,191300,82803489,535,535,535,535,0
+20250328,191200,82803489,535,535,535,535,0
+20250328,191100,82803489,535,535,535,535,0
+20250328,191000,82803489,535,535,535,535,0
+20250328,190900,82803489,535,535,535,535,0
+20250328,190800,82803489,535,535,535,535,0
+20250328,190700,82803489,535,535,535,535,0
+20250328,190600,82803489,535,535,535,535,0
+20250328,190500,82803489,535,535,535,535,0
+20250328,190400,82803489,535,535,535,535,0
+20250328,190300,82803489,535,535,535,535,0
+20250328,190200,82803489,535,535,535,535,0
+20250328,190100,82803489,535,535,535,535,0
+20250328,190000,82803489,535,535,535,535,0
+20250328,185900,82803489,535,535,535,535,0
+20250328,185800,82803489,535,535,535,535,0
+20250328,185700,82803489,535,535,535,535,0
+20250328,185600,82803489,535,535,535,535,0
+20250328,185500,82803489,535,535,535,535,7038
+20250328,185400,82803489,535,535,535,535,0
+20250328,185300,82803489,535,535,535,535,0
+20250328,185200,82803489,535,535,535,535,0
+20250328,185100,82803489,535,535,535,535,0
+20250328,185000,82803489,535,535,535,535,0
+20250328,184900,82803489,535,535,535,535,0
+20250328,184800,82803489,535,535,535,535,0
+20250328,184700,82803489,535,535,535,535,0
+20250328,184600,82803489,535,535,535,535,0
+20250328,184500,82803489,535,535,535,535,0
+20250328,184400,82803489,535,535,535,535,0
+20250328,184300,82803489,535,535,535,535,0
+20250328,184200,82803489,535,535,535,535,0
+20250328,184100,82803489,535,535,535,535,0
+20250328,184000,82803489,535,535,535,535,0
+20250328,183900,82803489,535,535,535,535,0
+20250328,183800,82803489,535,535,535,535,0
+20250328,183700,82803489,535,535,535,535,0
+20250328,183600,82803489,535,535,535,535,0
+20250328,183500,82803489,535,535,535,535,0
+20250328,183400,82803489,535,535,535,535,0
+20250328,183300,82803489,535,535,535,535,0
+20250328,183200,82803489,535,535,535,535,0
+20250328,183100,82803489,535,535,535,535,0
+20250328,183000,82803489,535,535,535,535,0
+20250328,182900,82803489,535,535,535,535,0
+20250328,182800,82803489,535,535,535,535,0
+20250328,182700,82803489,535,535,535,535,0
+20250328,182600,82803489,535,535,535,535,0
+20250328,182500,82803489,535,535,535,535,7038
+20250328,182400,82803489,535,535,535,535,0
+20250328,182300,82803489,535,535,535,535,0
+20250328,182200,82803489,535,535,535,535,0
+20250328,182100,82803489,535,535,535,535,0
+20250328,182000,82803489,535,535,535,535,0
+20250328,181900,82803489,535,535,535,535,0
+20250328,181800,82803489,535,535,535,535,0
+20250328,181700,82803489,535,535,535,535,0
+20250328,181600,82803489,535,535,535,535,0
+20250328,181500,82803489,535,535,535,535,0
+20250328,181400,82803489,535,535,535,535,0
+20250328,181300,82803489,535,535,535,535,0
+20250328,181200,82803489,535,535,535,535,0
+20250328,181100,82803489,535,535,535,535,0
+20250328,181000,82803489,535,535,535,535,0
+20250328,180900,82803489,535,535,535,535,0
+20250328,180800,82803489,535,535,535,535,0
+20250328,180700,82803489,535,535,535,535,0
+20250328,180600,82803489,535,535,535,535,0
+20250328,180500,82803489,535,535,535,535,0
+20250328,180400,82803489,535,535,535,535,0
+20250328,180300,82803489,535,535,535,535,0
+20250328,180200,82803489,535,535,535,535,0
+20250328,180100,82803489,535,535,535,535,0
+20250328,180000,82803489,535,535,535,535,0
+20250328,175900,82803489,535,535,535,535,0
+20250328,175800,82803489,535,535,535,535,0
+20250328,175700,82803489,535,535,535,535,0
+20250328,175600,82803489,535,535,535,535,0
+20250328,175500,82803489,535,535,535,535,7038
+20250328,175400,82803489,535,535,535,535,0
+20250328,175300,82803489,535,535,535,535,0
+20250328,175200,82803489,535,535,535,535,0
+20250328,175100,82803489,535,535,535,535,0
+20250328,175000,82803489,535,535,535,535,0
+20250328,174900,82803489,535,535,535,535,0
+20250328,174800,82803489,535,535,535,535,0
+20250328,174700,82803489,535,535,535,535,0
+20250328,174600,82803489,535,535,535,535,0
+20250328,174500,82803489,535,535,535,535,0
+20250328,174400,82803489,535,535,535,535,0
+20250328,174300,82803489,535,535,535,535,0
+20250328,174200,82803489,535,535,535,535,0
+20250328,174100,82803489,535,535,535,535,0
+20250328,174000,82803489,535,535,535,535,0
+20250328,173900,82803489,535,535,535,535,0
+20250328,173800,82803489,535,535,535,535,0
+20250328,173700,82803489,535,535,535,535,0
+20250328,173600,82803489,535,535,535,535,0
+20250328,173500,82803489,535,535,535,535,0
+20250328,173400,82803489,535,535,535,535,0
+20250328,173300,82803489,535,535,535,535,0
+20250328,173200,82803489,535,535,535,535,0
+20250328,173100,82803489,535,535,535,535,0
+20250328,173000,82803489,535,535,535,535,0
+20250328,172900,82803489,535,535,535,535,0
+20250328,172800,82803489,535,535,535,535,0
+20250328,172700,82803489,535,535,535,535,0
+20250328,172600,82803489,535,535,535,535,0
+20250328,172500,82803489,535,535,535,535,7038
+20250328,172400,82803489,535,535,535,535,0
+20250328,172300,82803489,535,535,535,535,0
+20250328,172200,82803489,535,535,535,535,0
+20250328,172100,82803489,535,535,535,535,0
+20250328,172000,82803489,535,535,535,535,0
+20250328,171900,82803489,535,535,535,535,0
+20250328,171800,82803489,535,535,535,535,0
+20250328,171700,82803489,535,535,535,535,0
+20250328,171600,82803489,535,535,535,535,0
+20250328,171500,82803489,535,535,535,535,0
+20250328,171400,82803489,535,535,535,535,0
+20250328,171300,82803489,535,535,535,535,0
+20250328,171200,82803489,535,535,535,535,0
+20250328,171100,82803489,535,535,535,535,0
+20250328,171000,82803489,535,535,535,535,0
+20250328,170900,82803489,535,535,535,535,0
+20250328,170800,82803489,535,535,535,535,0
+20250328,170700,82803489,535,535,535,535,0
+20250328,170600,82803489,535,535,535,535,0
+20250328,170500,82803489,535,535,535,535,0
+20250328,170400,82803489,535,535,535,535,0
+20250328,170300,82803489,535,535,535,535,0
+20250328,170200,82803489,535,535,535,535,0
+20250328,170100,82803489,535,535,535,535,0
+20250328,170000,82803489,535,535,535,535,0
+20250328,165900,82803489,535,535,535,535,0
+20250328,165800,82803489,535,535,535,535,0
+20250328,165700,82803489,535,535,535,535,0
+20250328,165600,82803489,535,535,535,535,0
+20250328,165500,82803489,535,535,535,535,7038
+20250328,165400,82803489,535,535,535,535,0
+20250328,165300,82803489,535,535,535,535,0
+20250328,165200,82803489,535,535,535,535,0
+20250328,165100,82803489,535,535,535,535,0
+20250328,165000,82803489,535,535,535,535,0
+20250328,164900,82803489,535,535,535,535,0
+20250328,164800,82803489,535,535,535,535,0
+20250328,164700,82803489,535,535,535,535,0
+20250328,164600,82803489,535,535,535,535,0
+20250328,164500,82803489,535,535,535,535,0
+20250328,164400,82803489,535,535,535,535,0
+20250328,164300,82803489,535,535,535,535,0
+20250328,164200,82803489,535,535,535,535,0
+20250328,164100,82803489,535,535,535,535,0
+20250328,164000,82803489,535,535,535,535,0
+20250328,163900,82803489,535,535,535,535,0
+20250328,163800,82803489,535,535,535,535,0
+20250328,163700,82803489,535,535,535,535,0
+20250328,163600,82803489,535,535,535,535,0
+20250328,163500,82803489,535,535,535,535,0
+20250328,163400,82803489,535,535,535,535,0
+20250328,163300,82803489,535,535,535,535,0
+20250328,163200,82803489,535,535,535,535,0
+20250328,163100,82803489,535,535,535,535,0
+20250328,163000,82803489,535,535,535,535,0
+20250328,162900,82803489,535,535,535,535,0
+20250328,162800,82803489,535,535,535,535,0
+20250328,162700,82803489,535,535,535,535,0
+20250328,162600,82803489,535,535,535,535,0
+20250328,162500,82803489,535,535,535,535,7038
+20250328,162400,82803489,535,535,535,535,0
+20250328,162300,82803489,535,535,535,535,0
+20250328,162200,82803489,535,535,535,535,0
+20250328,162100,82803489,535,535,535,535,0
+20250328,162000,82803489,535,535,535,535,0
+20250328,161900,82803489,535,535,535,535,0
+20250328,161800,82803489,535,535,535,535,0
+20250328,161700,82803489,535,535,535,535,0
+20250328,161600,82803489,535,535,535,535,0
+20250328,161500,82803489,535,535,535,535,0
+20250328,161400,82803489,535,535,535,535,0
+20250328,161300,82803489,535,535,535,535,0
+20250328,161200,82803489,535,535,535,535,0
+20250328,161100,82803489,535,535,535,535,0
+20250328,161000,82803489,535,535,535,535,0
+20250328,160900,82803489,535,535,535,535,0
+20250328,160800,82803489,535,535,535,535,0
+20250328,160700,82803489,535,535,535,535,0
+20250328,160600,82803489,535,535,535,535,0
+20250328,160500,82803489,535,535,535,535,0
+20250328,160400,82803489,535,535,535,535,0
+20250328,160300,82803489,535,535,535,535,0
+20250328,160200,82803489,535,535,535,535,0
+20250328,160100,82803489,535,535,535,535,0
+20250328,160000,82803489,535,535,535,535,0
+20250328,155900,82803489,535,535,535,535,0
+20250328,155800,82803489,535,535,535,535,0
+20250328,155700,82803489,535,535,535,535,0
+20250328,155600,82803489,535,535,535,535,0
+20250328,155500,82803489,535,535,535,535,7038
+20250328,155400,82803489,535,535,535,535,0
+20250328,155300,82803489,535,535,535,535,0
+20250328,155200,82803489,535,535,535,535,0
+20250328,155100,82803489,535,535,535,535,0
+20250328,155000,82803489,535,535,535,535,0
+20250328,154900,82803489,535,535,535,535,0
+20250328,154800,82803489,535,535,535,535,0
+20250328,154700,82803489,535,535,535,535,0
+20250328,154600,82803489,535,535,535,535,0
+20250328,154500,82803489,535,535,535,535,0
+20250328,154400,82803489,535,535,535,535,0
+20250328,154300,82803489,535,535,535,535,0
+20250328,154200,82803489,535,535,535,535,0
+20250328,154100,82803489,535,535,535,535,0
+20250328,154000,82803489,535,535,535,535,0
+20250328,153900,82803489,535,535,535,535,0
+20250328,153800,82803489,535,535,535,535,0
+20250328,153700,82803489,535,535,535,535,0
+20250328,153600,82803489,535,535,535,535,0
+20250328,153500,82803489,535,535,535,535,0
+20250328,153400,82803489,535,535,535,535,0
+20250328,153300,82803489,535,535,535,535,0
+20250328,153200,82803489,535,535,535,535,0
+20250328,153100,82803489,535,535,535,535,0
+20250328,153000,82803489,535,535,535,535,7038
+20250328,152900,79038159,532,532,532,532,0
+20250328,152800,79038159,532,532,532,532,0
+20250328,152700,79038159,532,532,532,532,0
+20250328,152600,79038159,532,532,532,532,0
+20250328,152500,79038159,532,532,532,532,0
+20250328,152400,79038159,532,532,532,532,0
+20250328,152300,79038159,532,532,532,532,0
+20250328,152200,79038159,532,532,532,532,0
+20250328,152100,79038159,532,532,532,532,0
+20250328,152000,79038159,532,532,532,532,0
+20250328,151900,79038159,532,532,532,531,123
+20250328,151800,78972844,531,531,531,531,5079
+20250328,151700,76275895,531,530,531,529,1964
+20250328,151600,75235805,532,530,532,530,153
+20250328,151500,75154713,534,534,534,534,400
+20250328,151400,74941113,534,534,534,534,0
+20250328,151300,74941113,534,534,534,534,0
+20250328,151200,74941113,534,534,534,534,0
+20250328,151100,74941113,534,534,534,534,0
+20250328,151000,74941113,534,534,534,534,0
+20250328,150900,74941113,534,534,534,530,8
+20250328,150800,74936845,534,534,534,534,16
+20250328,150700,74928301,534,534,534,534,0
+20250328,150600,74928301,534,534,534,534,0
+20250328,150500,74928301,534,534,534,534,0
+20250328,150400,74928301,534,534,534,534,0
+20250328,150300,74928301,534,534,534,534,0
+20250328,150200,74928301,534,534,534,534,1
+20250328,150100,74927767,530,531,531,530,120
+20250328,150000,74864166,534,534,534,534,0
+20250328,145900,74864166,534,534,534,534,0
+20250328,145800,74864166,534,534,534,534,0
+20250328,145700,74864166,534,534,534,534,0
+20250328,145600,74864166,534,534,534,534,0
+20250328,145500,74864166,534,534,534,534,0
+20250328,145400,74864166,534,534,534,534,0
+20250328,145300,74864166,534,534,534,534,0
+20250328,145200,74864166,534,531,534,530,3001
+20250328,145100,73272561,534,534,534,534,0
+20250328,145000,73272561,534,534,534,534,0
+20250328,144900,73272561,534,534,534,534,0
+20250328,144800,73272561,534,534,534,534,0
+20250328,144700,73272561,534,534,534,534,1
+20250328,144600,73272027,531,531,531,531,0
+20250328,144500,73272027,531,531,531,531,0
+20250328,144400,73272027,531,531,531,531,100
+20250328,144300,73218927,534,534,534,534,0
+20250328,144200,73218927,534,534,534,534,0
+20250328,144100,73218927,534,534,534,534,0
+20250328,144000,73218927,534,534,534,534,0
+20250328,143900,73218927,534,534,534,534,0
+20250328,143800,73218927,534,534,534,534,1
+20250328,143700,73218393,531,531,531,531,58
+20250328,143600,73187595,534,534,534,534,0
+20250328,143500,73187595,534,534,534,534,0
+20250328,143400,73187595,534,534,534,534,58
+20250328,143300,73156623,535,535,535,535,0
+20250328,143200,73156623,535,535,535,535,0
+20250328,143100,73156623,535,535,535,535,0
+20250328,143000,73156623,535,535,535,535,0
+20250328,142900,73156623,535,535,535,535,0
+20250328,142800,73156623,535,535,535,535,1
+20250328,142700,73156088,532,534,534,531,4255
+20250328,142600,70891691,537,537,537,537,100
+20250328,142500,70837991,537,537,537,537,0
+20250328,142400,70837991,537,537,537,537,100
+20250328,142300,70784291,537,537,537,537,2000
+20250328,142200,69710291,537,537,537,537,0
+20250328,142100,69710291,537,536,537,534,1003
+20250328,142000,69171703,537,537,537,537,0
+20250328,141900,69171703,537,537,537,537,0
+20250328,141800,69171703,537,537,537,537,0
+20250328,141700,69171703,537,537,537,537,0
+20250328,141600,69171703,537,537,537,537,0
+20250328,141500,69171703,537,537,537,537,1
+20250328,141400,69171166,537,537,537,537,0
+20250328,141300,69171166,537,537,537,537,0
+20250328,141200,69171166,537,537,537,537,0
+20250328,141100,69171166,537,537,537,537,0
+20250328,141000,69171166,537,537,537,537,0
+20250328,140900,69171166,537,537,537,537,0
+20250328,140800,69171166,537,537,537,537,0
+20250328,140700,69171166,537,537,537,537,0
+20250328,140600,69171166,537,537,537,537,0
+20250328,140500,69171166,537,537,537,537,0
+20250328,140400,69171166,537,537,537,537,0
+20250328,140300,69171166,537,537,537,537,0
+20250328,140200,69171166,537,537,537,537,0
+20250328,140100,69171166,537,537,537,537,0
+20250328,140000,69171166,537,537,537,537,0
+20250328,135900,69171166,537,537,537,537,0
+20250328,135800,69171166,537,537,537,537,1
+20250328,135700,69170629,533,538,538,533,4291
+20250328,135600,66862446,538,538,538,538,0
+20250328,135500,66862446,538,538,538,538,0
+20250328,135400,66862446,538,538,538,538,0
+20250328,135300,66862446,538,538,538,538,0
+20250328,135200,66862446,538,532,538,532,314
+20250328,135100,66695207,532,532,532,532,0
+20250328,135000,66695207,532,532,532,532,2
+20250328,134900,66694143,536,536,536,536,50
+20250328,134800,66667343,536,533,536,532,249
+20250328,134700,66534868,538,538,538,538,0
+20250328,134600,66534868,538,538,538,538,0
+20250328,134500,66534868,538,538,538,538,0
+20250328,134400,66534868,538,538,538,538,0
+20250328,134300,66534868,538,538,538,538,0
+20250328,134200,66534868,538,538,538,538,0
+20250328,134100,66534868,538,538,538,538,0
+20250328,134000,66534868,538,538,538,538,0
+20250328,133900,66534868,538,538,538,538,0
+20250328,133800,66534868,538,538,538,538,0
+20250328,133700,66534868,538,538,538,538,0
+20250328,133600,66534868,538,538,538,538,0
+20250328,133500,66534868,538,538,538,538,0
+20250328,133400,66534868,538,538,538,538,0
+20250328,133300,66534868,538,538,538,538,0
+20250328,133200,66534868,538,538,538,538,0
+20250328,133100,66534868,538,538,538,538,0
+20250328,133000,66534868,538,538,538,538,0
+20250328,132900,66534868,538,538,538,538,0
+20250328,132800,66534868,538,538,538,538,0
+20250328,132700,66534868,538,538,538,538,150
+20250328,132600,66454168,538,538,538,538,100
+20250328,132500,66400368,538,538,538,538,0
+20250328,132400,66400368,538,538,538,538,0
+20250328,132300,66400368,538,538,538,538,0
+20250328,132200,66400368,538,538,538,538,0
+20250328,132100,66400368,538,538,538,538,0
+20250328,132000,66400368,538,538,538,538,0
+20250328,131900,66400368,538,533,538,533,3
+20250328,131800,66398764,538,538,538,538,0
+20250328,131700,66398764,538,538,538,538,0
+20250328,131600,66398764,538,538,538,538,0
+20250328,131500,66398764,538,536,538,536,124
+20250328,131400,66332244,532,532,532,532,0
+20250328,131300,66332244,532,532,532,532,60
+20250328,131200,66300324,537,531,537,531,1115
+20250328,131100,65702814,534,534,534,534,0
+20250328,131000,65702814,534,534,534,534,0
+20250328,130900,65702814,534,534,534,534,0
+20250328,130800,65702814,534,534,534,534,0
+20250328,130700,65702814,534,534,534,534,0
+20250328,130600,65702814,534,534,534,534,0
+20250328,130500,65702814,534,534,534,534,0
+20250328,130400,65702814,534,534,534,534,0
+20250328,130300,65702814,534,534,534,534,0
+20250328,130200,65702814,534,534,534,534,325
+20250328,130100,65529264,534,534,534,534,0
+20250328,130000,65529264,534,534,534,534,225
+20250328,125900,65409114,534,534,534,534,0
+20250328,125800,65409114,534,534,534,534,0
+20250328,125700,65409114,534,534,534,534,0
+20250328,125600,65409114,534,534,534,534,10
+20250328,125500,65403774,534,534,534,534,0
+20250328,125400,65403774,534,534,534,534,1
+20250328,125300,65403240,534,534,534,534,0
+20250328,125200,65403240,534,532,534,530,6
+20250328,125100,65400045,534,534,534,534,0
+20250328,125000,65400045,534,534,534,534,0
+20250328,124900,65400045,534,534,534,534,0
+20250328,124800,65400045,534,534,534,534,1
+20250328,124700,65399511,529,529,529,529,0
+20250328,124600,65399511,529,529,529,529,0
+20250328,124500,65399511,529,529,529,529,0
+20250328,124400,65399511,529,529,529,529,0
+20250328,124300,65399511,529,529,529,529,0
+20250328,124200,65399511,529,530,530,529,300
+20250328,124100,65240783,531,531,531,531,0
+20250328,124000,65240783,531,531,531,531,0
+20250328,123900,65240783,531,534,534,531,15707
+20250328,123800,56853251,534,534,534,534,0
+20250328,123700,56853251,534,534,534,534,0
+20250328,123600,56853251,534,534,534,534,0
+20250328,123500,56853251,534,534,534,534,0
+20250328,123400,56853251,534,534,534,534,0
+20250328,123300,56853251,534,534,534,534,0
+20250328,123200,56853251,534,534,534,534,0
+20250328,123100,56853251,534,534,534,534,0
+20250328,123000,56853251,534,530,534,530,5676
+20250328,122900,53834521,530,530,530,530,0
+20250328,122800,53834521,530,530,530,530,0
+20250328,122700,53834521,530,530,530,530,1
+20250328,122600,53833991,530,530,530,530,2
+20250328,122500,53832931,528,530,530,528,2
+20250328,122400,53831873,530,530,530,530,0
+20250328,122300,53831873,530,530,530,530,0
+20250328,122200,53831873,530,529,530,529,4
+20250328,122100,53829756,529,529,529,529,100
+20250328,122000,53776856,529,529,529,529,0
+20250328,121900,53776856,529,529,529,529,90
+20250328,121800,53729246,529,529,529,529,160
+20250328,121700,53644606,529,529,529,529,0
+20250328,121600,53644606,529,529,529,529,0
+20250328,121500,53644606,529,529,529,529,0
+20250328,121400,53644606,529,529,529,529,0
+20250328,121300,53644606,529,529,529,529,0
+20250328,121200,53644606,529,529,529,529,0
+20250328,121100,53644606,529,529,529,529,0
+20250328,121000,53644606,529,529,529,529,0
+20250328,120900,53644606,529,529,529,529,0
+20250328,120800,53644606,529,529,529,529,0
+20250328,120700,53644606,529,529,529,529,0
+20250328,120600,53644606,529,529,529,529,1
+20250328,120500,53644077,529,529,529,529,0
+20250328,120400,53644077,529,529,529,529,196
+20250328,120300,53540393,531,531,531,531,0
+20250328,120200,53540393,531,531,531,531,0
+20250328,120100,53540393,531,531,531,531,0
+20250328,120000,53540393,531,531,531,531,0
+20250328,115900,53540393,531,531,531,531,0
+20250328,115800,53540393,531,531,531,531,0
+20250328,115700,53540393,531,531,531,531,0
+20250328,115600,53540393,531,531,531,531,0
+20250328,115500,53540393,531,531,531,531,0
+20250328,115400,53540393,531,531,531,531,0
+20250328,115300,53540393,531,531,531,531,0
+20250328,115200,53540393,531,531,531,531,0
+20250328,115100,53540393,531,531,531,531,0
+20250328,115000,53540393,531,531,531,531,0
+20250328,114900,53540393,531,531,531,531,0
+20250328,114800,53540393,531,531,531,531,0
+20250328,114700,53540393,531,531,531,531,0
+20250328,114600,53540393,531,531,531,531,0
+20250328,114500,53540393,531,531,531,531,0
+20250328,114400,53540393,531,531,531,531,0
+20250328,114300,53540393,531,531,531,531,0
+20250328,114200,53540393,531,531,531,531,0
+20250328,114100,53540393,531,531,531,531,0
+20250328,114000,53540393,531,531,531,531,0
+20250328,113900,53540393,531,527,531,526,1005
+20250328,113800,53011238,527,527,527,527,1000
+20250328,113700,52484238,534,534,534,534,0
+20250328,113600,52484238,534,534,534,534,0
+20250328,113500,52484238,534,534,534,534,0
+20250328,113400,52484238,534,534,534,534,0
+20250328,113300,52484238,534,534,534,534,2
+20250328,113200,52483170,534,534,534,534,0
+20250328,113100,52483170,534,534,534,534,0
+20250328,113000,52483170,534,534,534,534,0
+20250328,112900,52483170,534,534,534,534,2
+20250328,112800,52482102,527,527,527,527,0
+20250328,112700,52482102,527,527,527,527,11
+20250328,112600,52476305,527,527,527,527,20
+20250328,112500,52465765,534,534,534,534,0
+20250328,112400,52465765,534,534,534,534,0
+20250328,112300,52465765,534,534,534,534,0
+20250328,112200,52465765,534,534,534,534,0
+20250328,112100,52465765,534,534,534,534,0
+20250328,112000,52465765,534,534,534,534,0
+20250328,111900,52465765,534,534,534,534,5
+20250328,111800,52463095,528,528,528,528,0
+20250328,111700,52463095,528,529,529,528,2653
+20250328,111600,51061933,530,530,530,530,0
+20250328,111500,51061933,530,530,530,530,0
+20250328,111400,51061933,530,530,530,530,1044
+20250328,111300,50508613,531,531,531,531,0
+20250328,111200,50508613,531,531,531,531,50
+20250328,111100,50482063,531,531,531,531,10
+20250328,111000,50476753,531,531,531,531,0
+20250328,110900,50476753,531,531,531,531,0
+20250328,110800,50476753,531,532,532,531,101
+20250328,110700,50423121,531,531,531,531,1
+20250328,110600,50422590,534,534,534,534,0
+20250328,110500,50422590,534,534,534,534,0
+20250328,110400,50422590,534,534,534,534,5
+20250328,110300,50419920,534,534,534,534,0
+20250328,110200,50419920,534,534,534,534,5
+20250328,110100,50417250,531,531,531,531,0
+20250328,110000,50417250,531,531,531,531,400
+20250328,105900,50204850,532,530,532,530,4013
+20250328,105800,48069936,531,533,533,531,43
+20250328,105700,48047019,535,535,535,535,3080
+20250328,105600,46399219,535,535,535,535,0
+20250328,105500,46399219,535,535,535,535,0
+20250328,105400,46399219,535,536,536,535,581
+20250328,105300,46088370,544,544,544,544,1
+20250328,105200,46087826,536,536,536,536,0
+20250328,105100,46087826,536,536,536,536,0
+20250328,105000,46087826,536,536,536,536,0
+20250328,104900,46087826,536,536,536,536,480
+20250328,104800,45830546,545,545,545,545,0
+20250328,104700,45830546,545,545,545,545,0
+20250328,104600,45830546,545,539,545,539,42
+20250328,104500,45807776,539,539,546,539,124
+20250328,104400,45740919,539,548,549,539,401
+20250328,104300,45521570,549,530,549,530,9889
+20250328,104200,40207040,530,530,530,530,0
+20250328,104100,40207040,530,529,530,529,509
+20250328,104000,39937282,524,524,524,524,12
+20250328,103900,39930994,530,529,530,529,3
+20250328,103800,39929406,529,526,529,526,16650
+20250328,103700,31165694,526,526,526,526,0
+20250328,103600,31165694,526,526,526,526,0
+20250328,103500,31165694,526,526,526,526,0
+20250328,103400,31165694,526,526,526,526,0
+20250328,103300,31165694,526,526,526,526,0
+20250328,103200,31165694,526,526,526,526,0
+20250328,103100,31165694,526,526,526,526,1
+20250328,103000,31165168,526,526,526,526,1216
+20250328,102900,30525552,526,526,526,526,0
+20250328,102800,30525552,526,525,526,525,100
+20250328,102700,30472983,526,526,526,526,0
+20250328,102600,30472983,526,526,526,526,0
+20250328,102500,30472983,526,526,526,526,0
+20250328,102400,30472983,526,526,526,526,0
+20250328,102300,30472983,526,526,526,526,0
+20250328,102200,30472983,526,526,526,526,0
+20250328,102100,30472983,526,526,526,526,1006
+20250328,102000,29943827,526,526,526,526,0
+20250328,101900,29943827,526,526,526,526,0
+20250328,101800,29943827,526,526,526,526,10
+20250328,101700,29938567,527,527,527,527,10
+20250328,101600,29933297,527,527,527,527,0
+20250328,101500,29933297,527,527,527,527,0
+20250328,101400,29933297,527,527,527,527,0
+20250328,101300,29933297,527,527,527,527,0
+20250328,101200,29933297,527,527,527,527,0
+20250328,101100,29933297,527,527,527,527,0
+20250328,101000,29933297,527,523,527,523,1053
+20250328,100900,29382138,522,522,522,522,0
+20250328,100800,29382138,522,522,522,522,0
+20250328,100700,29382138,522,522,522,522,0
+20250328,100600,29382138,522,522,522,522,0
+20250328,100500,29382138,522,522,522,522,0
+20250328,100400,29382138,522,522,522,522,0
+20250328,100300,29382138,522,522,522,522,0
+20250328,100200,29382138,522,522,522,522,0
+20250328,100100,29382138,522,522,522,522,0
+20250328,100000,29382138,522,522,522,522,0
+20250328,095900,29382138,522,522,522,522,21
+20250328,095800,29371176,523,523,523,523,0
+20250328,095700,29371176,523,523,523,523,0
+20250328,095600,29371176,523,523,523,523,57
+20250328,095500,29341365,527,527,527,527,0
+20250328,095400,29341365,527,527,527,527,0
+20250328,095300,29341365,527,527,527,527,0
+20250328,095200,29341365,527,527,527,527,0
+20250328,095100,29341365,527,527,527,527,0
+20250328,095000,29341365,527,527,527,527,0
+20250328,094900,29341365,527,527,527,527,0
+20250328,094800,29341365,527,527,527,527,33
+20250328,094700,29323974,527,527,527,527,2
+20250328,094600,29322920,527,527,527,527,1
+20250328,094500,29322393,527,527,527,527,14
+20250328,094400,29315015,528,528,528,528,0
+20250328,094300,29315015,528,528,528,528,0
+20250328,094200,29315015,528,528,528,528,0
+20250328,094100,29315015,528,528,528,528,0
+20250328,094000,29315015,528,528,528,528,0
+20250328,093900,29315015,528,528,528,528,0
+20250328,093800,29315015,528,528,528,528,0
+20250328,093700,29315015,528,528,528,528,0
+20250328,093600,29315015,528,528,528,528,1
+20250328,093500,29314487,527,527,527,527,1000
+20250328,093400,28787487,527,527,527,527,0
+20250328,093300,28787487,527,527,527,527,0
+20250328,093200,28787487,527,527,527,527,0
+20250328,093100,28787487,527,527,527,527,1
+20250328,093000,28786960,522,522,522,522,650
+20250328,092900,28447660,522,522,522,521,3016
+20250328,092800,26873309,522,522,522,522,8
+20250328,092700,26869133,522,523,523,522,1327
+20250328,092600,26175995,529,529,529,529,0
+20250328,092500,26175995,529,527,532,525,6400
+20250328,092400,22804885,529,526,529,526,246
+20250328,092300,22674937,529,538,538,529,64
+20250328,092200,22641063,538,538,538,538,1
+20250328,092100,22640525,540,524,540,524,10000
+20250328,092000,17341354,517,524,524,517,5437
+20250328,091900,14515187,524,524,524,519,630
+20250328,091800,14188122,519,520,520,515,1601
+20250328,091700,13358775,520,520,520,520,0
+20250328,091600,13358775,520,521,521,520,2465
+20250328,091500,12076510,521,521,521,521,408
+20250328,091400,11863942,521,521,521,521,1136
+20250328,091300,11272086,520,521,522,520,12013
+20250328,091200,5021816,521,521,521,521,0
+20250328,091100,5021816,521,526,526,521,64
+20250328,091000,4988342,521,522,522,521,3000
+20250328,090900,3425232,521,526,526,521,3967
+20250328,090800,1344707,526,524,526,524,91
+20250328,090700,1296977,526,526,526,526,81
+20250328,090600,1254371,524,528,528,524,2006
+20250328,090500,199218,526,527,527,526,3
+20250328,090400,197638,528,528,528,528,0
+20250328,090300,197638,528,530,530,528,35
+20250328,090200,179133,528,529,529,528,4
+20250328,090100,177020,530,530,530,530,0
+20250328,090000,177020,530,530,530,530,334

040350/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
+20250328,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,535,5,2,0.94,84463594,159605,34.15,530,549,515,689,371,530,529.09,0.43,0,-42487,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1034,-6.86,2.03,12,0.08,-78.00,264.00,1028,20240828,-47.96,383,20240408,39.69,598,-10.54,20250103,409,30.81,20250227,1085,-50.69,20240828,405,32.10,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,534,4,2,0.75,74928301,141721,30.33,530,549,515,689,371,530,528.70,0.43,0,-39744,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1032,-6.85,2.02,12,0.07,-78.00,264.00,1028,20240828,-48.05,383,20240408,39.43,598,-10.70,20250103,409,30.56,20250227,1085,-50.78,20240828,405,31.85,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,537,7,2,1.32,69171166,130921,28.01,530,549,515,689,371,530,528.34,0.43,0,-39742,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1038,-6.88,2.03,12,0.07,-78.00,264.00,1028,20240828,-47.76,383,20240408,40.21,598,-10.20,20250103,409,31.30,20250227,1085,-50.51,20240828,405,32.59,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,534,4,2,0.75,65702814,124462,26.63,530,549,515,689,371,530,527.89,0.43,0,-36161,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1032,-6.85,2.02,12,0.06,-78.00,264.00,1028,20240828,-48.05,383,20240408,39.43,598,-10.70,20250103,409,30.56,20250227,1085,-50.78,20240828,405,31.85,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,120503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,529,-1,5,-0.19,53644077,101851,21.79,530,549,515,689,371,530,526.69,0.43,0,-20473,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1022,-6.78,2.00,12,0.05,-78.00,264.00,1028,20240828,-48.54,383,20240408,38.12,598,-11.54,20250103,409,29.34,20250227,1085,-51.24,20240828,405,30.62,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,534,4,2,0.75,50422590,95751,20.49,530,549,515,689,371,530,526.60,0.43,0,-22832,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1032,-6.85,2.02,12,0.05,-78.00,264.00,1028,20240828,-48.05,383,20240408,39.43,598,-10.70,20250103,409,30.56,20250227,1085,-50.78,20240828,405,31.85,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,-8,5,-1.51,29382138,56117,12.01,530,540,515,689,371,530,523.59,0.43,0,3089,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1009,-6.69,1.98,12,0.03,-78.00,264.00,1028,20240828,-49.22,383,20240408,36.29,598,-12.71,20250103,409,27.63,20250227,1085,-51.89,20240828,405,28.89,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250328,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,528,-2,5,-0.38,197638,373,0.08,530,530,528,689,371,530,529.86,0.43,0,-77,580,554,534,508,488,545,499,966,159,500,360,1,1,193205323,1020,-6.77,2.00,12,0.00,-78.00,264.00,1028,20240828,-48.64,383,20240408,37.86,598,-11.71,20250103,409,29.10,20250227,1085,-51.34,20240828,405,30.37,20240408,0.00,N,040350,500,966 억,,839635,N,N,0,N,00,N
+20250327,161405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,530,-31,5,-5.53,247728721,467324,76.14,560,560,514,729,393,561,530.10,0.50,0,-126774,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1024,-5.82,2.11,12,0.24,-91.00,251.00,1028,20240828,-48.44,383,20240408,38.38,598,-11.37,20250103,409,29.58,20250227,1085,-51.15,20240828,405,30.86,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,529,-32,5,-5.70,241863442,456247,74.34,560,560,514,729,393,561,530.12,0.50,0,-126283,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1022,-5.81,2.11,12,0.24,-91.00,251.00,1028,20240828,-48.54,383,20240408,38.12,598,-11.54,20250103,409,29.34,20250227,1085,-51.24,20240828,405,30.62,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,527,-34,5,-6.06,227114293,428297,69.78,560,560,514,729,393,561,530.27,0.50,0,-122241,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1018,-5.79,2.10,12,0.22,-91.00,251.00,1028,20240828,-48.74,383,20240408,37.60,598,-11.87,20250103,409,28.85,20250227,1085,-51.43,20240828,405,30.12,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-42,5,-7.49,190666164,358081,58.34,560,560,514,729,393,561,532.47,0.50,0,-97818,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1003,-5.70,2.07,12,0.19,-91.00,251.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,516,-45,5,-8.02,180471940,338333,55.13,560,560,515,729,393,561,533.42,0.50,0,-92834,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,997,-5.67,2.06,12,0.18,-91.00,251.00,1028,20240828,-49.81,383,20240408,34.73,598,-13.71,20250103,409,26.16,20250227,1085,-52.44,20240828,405,27.41,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,110505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,523,-38,5,-6.77,139921870,260189,42.39,560,560,519,729,393,561,537.77,0.50,0,-65406,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1010,-5.75,2.08,12,0.13,-91.00,251.00,1028,20240828,-49.12,383,20240408,36.55,598,-12.54,20250103,409,27.87,20250227,1085,-51.80,20240828,405,29.14,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,539,-22,5,-3.92,79707968,146268,23.83,560,560,537,729,393,561,544.94,0.50,0,-46218,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1041,-5.92,2.15,12,0.08,-91.00,251.00,1028,20240828,-47.57,383,20240408,40.73,598,-9.87,20250103,409,31.78,20250227,1085,-50.32,20240828,405,33.09,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250327,090503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,552,-9,5,-1.60,5680768,10205,1.66,560,560,550,729,393,561,556.67,0.50,0,-4250,599,580,545,526,491,589,535,966,168,500,380,1,1,193205323,1066,-6.07,2.20,12,0.01,-91.00,251.00,1028,20240828,-46.30,383,20240408,44.13,598,-7.69,20250103,409,34.96,20250227,1085,-49.12,20240828,405,36.30,20240408,0.00,N,040350,500,966 억,,961293,N,N,0,N,00,N
+20250326,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,561,28,2,5.25,334869709,613111,63.77,532,564,510,692,374,533,546.18,0.43,0,79393,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1084,-6.16,2.24,12,0.32,-91.00,251.00,1028,20240828,-45.43,383,20240408,46.48,598,-6.19,20250103,409,37.16,20250227,1085,-48.29,20240828,405,38.52,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,558,25,2,4.69,304784697,559342,58.18,532,564,510,692,374,533,544.90,0.43,0,70107,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1078,-6.13,2.22,12,0.29,-91.00,251.00,1028,20240828,-45.72,383,20240408,45.69,598,-6.69,20250103,409,36.43,20250227,1085,-48.57,20240828,405,37.78,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,558,25,2,4.69,273960766,503863,52.41,532,564,510,692,374,533,543.72,0.43,0,51015,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1078,-6.13,2.22,12,0.26,-91.00,251.00,1028,20240828,-45.72,383,20240408,45.69,598,-6.69,20250103,409,36.43,20250227,1085,-48.57,20240828,405,37.78,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,557,24,2,4.50,250228104,461197,47.97,532,564,510,692,374,533,542.56,0.43,0,46939,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1076,-6.12,2.22,12,0.24,-91.00,251.00,1028,20240828,-45.82,383,20240408,45.43,598,-6.86,20250103,409,36.19,20250227,1085,-48.66,20240828,405,37.53,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,120501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,550,17,2,3.19,151681106,283926,29.53,532,551,510,692,374,533,534.23,0.43,0,7015,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1063,-6.04,2.19,12,0.15,-91.00,251.00,1028,20240828,-46.50,383,20240408,43.60,598,-8.03,20250103,409,34.47,20250227,1085,-49.31,20240828,405,35.80,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,544,11,2,2.06,111277636,209581,21.80,532,551,510,692,374,533,530.95,0.43,0,33474,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1051,-5.98,2.17,12,0.11,-91.00,251.00,1028,20240828,-47.08,383,20240408,42.04,598,-9.03,20250103,409,33.01,20250227,1085,-49.86,20240828,405,34.32,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,525,-8,5,-1.50,53820676,103008,10.71,532,532,510,692,374,533,522.49,0.43,0,12465,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1014,-5.77,2.09,12,0.05,-91.00,251.00,1028,20240828,-48.93,383,20240408,37.08,598,-12.21,20250103,409,28.36,20250227,1085,-51.61,20240828,405,29.63,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250326,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,-11,5,-2.06,17472465,33842,3.52,532,532,510,692,374,533,516.30,0.43,0,9873,568,550,520,502,472,559,511,966,159,500,360,1,1,193205323,1009,-5.74,2.08,12,0.02,-91.00,251.00,1028,20240828,-49.22,383,20240408,36.29,598,-12.71,20250103,409,27.63,20250227,1085,-51.89,20240828,405,28.89,20240408,0.00,N,040350,500,966 억,,833613,N,N,0,N,00,N
+20250325,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,533,39,2,7.89,499907270,960170,377.19,493,538,490,642,346,494,520.63,0.37,0,62228,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,1030,-5.86,2.12,12,0.50,-91.00,251.00,1028,20240828,-48.15,383,20240408,39.16,598,-10.87,20250103,409,30.32,20250227,1085,-50.88,20240828,405,31.60,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,532,38,2,7.69,475082338,913353,358.80,493,538,490,642,346,494,520.15,0.37,0,54421,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,1028,-5.85,2.12,12,0.47,-91.00,251.00,1028,20240828,-48.25,383,20240408,38.90,598,-11.04,20250103,409,30.07,20250227,1085,-50.97,20240828,405,31.36,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,531,37,2,7.49,255484257,497273,195.35,493,533,490,642,346,494,513.77,0.37,0,65584,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,1026,-5.84,2.12,12,0.26,-91.00,251.00,1028,20240828,-48.35,383,20240408,38.64,598,-11.20,20250103,409,29.83,20250227,1085,-51.06,20240828,405,31.11,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,511,17,2,3.44,110742351,220757,86.72,493,513,490,642,346,494,501.65,0.37,0,8100,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,987,-5.62,2.04,12,0.11,-91.00,251.00,1028,20240828,-50.29,383,20240408,33.42,598,-14.55,20250103,409,24.94,20250227,1085,-52.90,20240828,405,26.17,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,120457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,495,1,2,0.20,58697573,117894,46.31,493,505,490,642,346,494,497.88,0.37,0,-26486,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,956,-5.44,1.97,12,0.06,-91.00,251.00,1028,20240828,-51.85,383,20240408,29.24,598,-17.22,20250103,409,21.03,20250227,1085,-54.38,20240828,405,22.22,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,4,2,0.81,55141990,110729,43.50,493,505,490,642,346,494,497.99,0.37,0,-21424,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,962,-5.47,1.98,12,0.06,-91.00,251.00,1028,20240828,-51.56,383,20240408,30.03,598,-16.72,20250103,409,21.76,20250227,1085,-54.10,20240828,405,22.96,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,100505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,5,2,1.01,48574561,97515,38.31,493,505,490,642,346,494,498.12,0.37,0,-20576,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,964,-5.48,1.99,12,0.05,-91.00,251.00,1028,20240828,-51.46,383,20240408,30.29,598,-16.56,20250103,409,22.00,20250227,1085,-54.01,20240828,405,23.21,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250325,090459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,503,9,2,1.82,4375206,8727,3.43,493,505,491,642,346,494,501.34,0.37,0,-6100,530,511,499,480,468,521,490,966,148,500,330,1,1,193205323,972,-5.53,2.00,12,0.00,-91.00,251.00,1028,20240828,-51.07,383,20240408,31.33,598,-15.89,20250103,409,22.98,20250227,1085,-53.64,20240828,405,24.20,20240408,0.00,N,040350,500,966 억,,714278,N,N,0,N,00,N
+20250324,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,2,2,0.41,127285700,254555,48.97,491,518,487,639,345,492,500.04,0.37,0,-1637,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,954,-5.43,1.97,12,0.13,-91.00,251.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,409,20.78,20250227,1085,-54.47,20240828,405,21.98,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,1,2,0.20,123216679,246342,47.39,491,518,487,639,345,492,500.19,0.37,0,1412,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,953,-5.42,1.96,12,0.13,-91.00,251.00,1028,20240828,-52.04,383,20240408,28.72,598,-17.56,20250103,409,20.54,20250227,1085,-54.56,20240828,405,21.73,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,497,5,2,1.02,116818800,233385,44.89,491,518,487,639,345,492,500.54,0.37,0,-1323,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,960,-5.46,1.98,12,0.12,-91.00,251.00,1028,20240828,-51.65,383,20240408,29.77,598,-16.89,20250103,409,21.52,20250227,1085,-54.19,20240828,405,22.72,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,9,2,1.83,85640817,170382,32.77,491,518,491,639,345,492,502.64,0.37,0,-4340,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,968,-5.51,2.00,12,0.09,-91.00,251.00,1028,20240828,-51.26,383,20240408,30.81,598,-16.22,20250103,409,22.49,20250227,1085,-53.82,20240828,405,23.70,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,12,2,2.44,73334414,145818,28.05,491,518,491,639,345,492,502.92,0.37,0,-6596,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,974,-5.54,2.01,12,0.08,-91.00,251.00,1028,20240828,-50.97,383,20240408,31.59,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,405,24.44,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,9,2,1.83,49935902,99502,19.14,491,518,491,639,345,492,501.86,0.37,0,-10583,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,968,-5.51,2.00,12,0.05,-91.00,251.00,1028,20240828,-51.26,383,20240408,30.81,598,-16.22,20250103,409,22.49,20250227,1085,-53.82,20240828,405,23.70,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,502,10,2,2.03,44859713,89444,17.21,491,518,491,639,345,492,501.54,0.37,0,-9543,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,970,-5.52,2.00,12,0.05,-91.00,251.00,1028,20240828,-51.17,383,20240408,31.07,598,-16.05,20250103,409,22.74,20250227,1085,-53.73,20240828,405,23.95,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
+20250324,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,12,2,2.44,753853,1529,0.29,491,505,491,639,345,492,493.04,0.37,0,-1510,527,509,495,477,463,518,486,966,147,500,330,1,1,193205323,974,-5.54,2.01,12,0.00,-91.00,251.00,1028,20240828,-50.97,383,20240408,31.59,598,-15.72,20250103,409,23.23,20250227,1085,-53.55,20240828,405,24.44,20240408,0.00,N,040350,500,966 억,,713521,N,N,0,N,00,N
 20250321,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,492,11,2,2.29,256570516,513260,35.62,481,513,481,625,337,481,499.88,0.30,0,89656,540,510,478,448,416,525,463,966,144,500,320,1,1,193205323,951,-5.41,1.96,12,0.27,-91.00,251.00,1028,20240828,-52.14,383,20240408,28.46,598,-17.73,20250103,409,20.29,20250227,1085,-54.65,20240828,405,21.48,20240408,0.00,N,040350,500,966 억,,585252,N,N,0,N,00,N
 20250321,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,17,2,3.53,248736426,497401,34.52,481,513,481,625,337,481,500.07,0.30,0,90835,540,510,478,448,416,525,463,966,144,500,320,1,1,193205323,962,-5.47,1.98,12,0.26,-91.00,251.00,1028,20240828,-51.56,383,20240408,30.03,598,-16.72,20250103,409,21.76,20250227,1085,-54.10,20240828,405,22.96,20240408,0.00,N,040350,500,966 억,,585252,N,N,0,N,00,N
 20250321,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,13,2,2.70,239271921,478262,33.19,481,513,481,625,337,481,500.29,0.30,0,90363,540,510,478,448,416,525,463,966,144,500,320,1,1,193205323,954,-5.43,1.97,12,0.25,-91.00,251.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,409,20.78,20250227,1085,-54.47,20240828,405,21.98,20240408,0.00,N,040350,500,966 억,,585252,N,N,0,N,00,N

040350/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,193205323,0,108388186203,0.00
+20250325,0,193205323,0,102978437159,0.00
+20250324,0,193205323,0,95443429562,0.00
+20250321,0,193205323,0,95057018916,0.00
+20250320,0,193205323,0,92931760363,0.00
 20250319,0,193205323,0,85976368735,0.00
 20250318,0,193205323,0,85010342120,0.00
 20250317,0,193205323,0,87715216642,0.00

040350/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,492,475,513,435,3084120,1470330060,00,0.00,N,2,12,
 20250310,480,443,488,437,969091,448349977,00,0.00,N,2,37,
 20250304,443,508,544,436,1435249,688495465,00,0.00,N,5,-65,
 20250224,508,465,514,409,3435819,1608459455,00,0.00,N,2,43,