Add accumulated files

052710/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6590,6630,6740,6500,29613,195692920,00,0.00,N,5,-40,
+20250326,6630,6590,6760,6490,80839,536264860,00,0.00,N,2,120,
+20250325,6510,6400,6780,6400,106687,703665950,00,0.00,N,2,120,
+20250324,6390,6620,6750,6300,110002,704966365,00,0.00,N,5,-230,
 20250321,6620,7010,7010,6500,157888,1051873770,00,0.00,N,5,-420,
 20250320,7040,7350,7460,6980,78587,559333335,00,0.00,N,5,-290,
 20250319,7330,7380,7550,7240,71544,528648650,00,0.00,N,5,-70,

052710/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
+20250328,6650,60,2,-5027,-8502,13229,-35,-56,89,38959,21640,20000,257,144,133,43986,30142,6771,292,200,44
+20250327,6590,-40,5,586,-9579,8760,4,-63,58,14058,6562,8760,93,44,58,13472,16141,0,89,107,0
+20250326,6630,120,2,1510,-9675,3065,10,-64,20,28465,19445,27754,188,129,184,26955,29120,24689,179,193,164
+20250325,6510,120,2,-11472,-2114,10542,-77,-14,71,40400,27094,34845,266,179,230,51872,29208,24303,343,193,160
+20250324,6390,-230,5,3889,29302,-31595,26,187,-202,66182,43806,0,424,281,0,62293,14504,31595,398,94,202
 20250321,6620,-420,5,29784,21796,-52364,198,143,-346,96935,57681,2264,646,384,15,67151,35885,54628,448,241,361
 20250320,7040,-290,5,13192,-6854,1820,94,-50,14,60318,13741,4520,429,97,33,47126,20595,2700,335,148,19
 20250319,7330,-70,5,6687,-4858,-1830,48,-36,-12,51185,11535,8822,377,85,66,44498,16393,10652,329,121,78

052710/min/candle-20250324.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193500,702725325,6390,6390,6390,6390,193
+20250324,193400,702725325,6390,6390,6390,6390,0
+20250324,193300,702725325,6390,6390,6390,6390,0
+20250324,193200,702725325,6390,6390,6390,6390,0
+20250324,193100,702725325,6390,6390,6390,6390,0
+20250324,193000,702725325,6390,6390,6390,6390,0
+20250324,192900,702725325,6390,6390,6390,6390,0
+20250324,192800,702725325,6390,6390,6390,6390,0
+20250324,192700,702725325,6390,6390,6390,6390,0
+20250324,192600,702725325,6390,6390,6390,6390,0
+20250324,192500,702725325,6390,6390,6390,6390,0
+20250324,192400,702725325,6390,6390,6390,6390,0
+20250324,192300,702725325,6390,6390,6390,6390,0
+20250324,192200,702725325,6390,6390,6390,6390,0
+20250324,192100,702725325,6390,6390,6390,6390,0
+20250324,192000,702725325,6390,6390,6390,6390,0
+20250324,191900,702725325,6390,6390,6390,6390,0
+20250324,191800,702725325,6390,6390,6390,6390,0
+20250324,191700,702725325,6390,6390,6390,6390,0
+20250324,191600,702725325,6390,6390,6390,6390,0
+20250324,191500,702725325,6390,6390,6390,6390,0
+20250324,191400,702725325,6390,6390,6390,6390,0
+20250324,191300,702725325,6390,6390,6390,6390,0
+20250324,191200,702725325,6390,6390,6390,6390,0
+20250324,191100,702725325,6390,6390,6390,6390,0
+20250324,191000,702725325,6390,6390,6390,6390,0
+20250324,190900,702725325,6390,6390,6390,6390,0
+20250324,190800,702725325,6390,6390,6390,6390,0
+20250324,190700,702725325,6390,6390,6390,6390,0
+20250324,190600,702725325,6390,6390,6390,6390,0
+20250324,190500,702725325,6390,6390,6390,6390,193
+20250324,190400,702725325,6390,6390,6390,6390,0
+20250324,190300,702725325,6390,6390,6390,6390,0
+20250324,190200,702725325,6390,6390,6390,6390,0
+20250324,190100,702725325,6390,6390,6390,6390,0
+20250324,190000,702725325,6390,6390,6390,6390,0
+20250324,185900,702725325,6390,6390,6390,6390,0
+20250324,185800,702725325,6390,6390,6390,6390,0
+20250324,185700,702725325,6390,6390,6390,6390,0
+20250324,185600,702725325,6390,6390,6390,6390,0
+20250324,185500,702725325,6390,6390,6390,6390,0
+20250324,185400,702725325,6390,6390,6390,6390,0
+20250324,185300,702725325,6390,6390,6390,6390,0
+20250324,185200,702725325,6390,6390,6390,6390,0
+20250324,185100,702725325,6390,6390,6390,6390,0
+20250324,185000,702725325,6390,6390,6390,6390,0
+20250324,184900,702725325,6390,6390,6390,6390,0
+20250324,184800,702725325,6390,6390,6390,6390,0
+20250324,184700,702725325,6390,6390,6390,6390,0
+20250324,184600,702725325,6390,6390,6390,6390,0
+20250324,184500,702725325,6390,6390,6390,6390,0
+20250324,184400,702725325,6390,6390,6390,6390,0
+20250324,184300,702725325,6390,6390,6390,6390,0
+20250324,184200,702725325,6390,6390,6390,6390,0
+20250324,184100,702725325,6390,6390,6390,6390,0
+20250324,184000,702725325,6390,6390,6390,6390,0
+20250324,183900,702725325,6390,6390,6390,6390,0
+20250324,183800,702725325,6390,6390,6390,6390,0
+20250324,183700,702725325,6390,6390,6390,6390,0
+20250324,183600,702725325,6390,6390,6390,6390,0
+20250324,183500,702725325,6390,6390,6390,6390,193
+20250324,183400,702725325,6390,6390,6390,6390,0
+20250324,183300,702725325,6390,6390,6390,6390,0
+20250324,183200,702725325,6390,6390,6390,6390,0
+20250324,183100,702725325,6390,6390,6390,6390,0
+20250324,183000,702725325,6390,6390,6390,6390,0
+20250324,182900,702725325,6390,6390,6390,6390,0
+20250324,182800,702725325,6390,6390,6390,6390,0
+20250324,182700,702725325,6390,6390,6390,6390,0
+20250324,182600,702725325,6390,6390,6390,6390,0
+20250324,182500,702725325,6390,6390,6390,6390,0
+20250324,182400,702725325,6390,6390,6390,6390,0
+20250324,182300,702725325,6390,6390,6390,6390,0
+20250324,182200,702725325,6390,6390,6390,6390,0
+20250324,182100,702725325,6390,6390,6390,6390,0
+20250324,182000,702725325,6390,6390,6390,6390,0
+20250324,181900,702725325,6390,6390,6390,6390,0
+20250324,181800,702725325,6390,6390,6390,6390,0
+20250324,181700,702725325,6390,6390,6390,6390,0
+20250324,181600,702725325,6390,6390,6390,6390,0
+20250324,181500,702725325,6390,6390,6390,6390,0
+20250324,181400,702725325,6390,6390,6390,6390,0
+20250324,181300,702725325,6390,6390,6390,6390,0
+20250324,181200,702725325,6390,6390,6390,6390,0
+20250324,181100,702725325,6390,6390,6390,6390,0
+20250324,181000,702725325,6390,6390,6390,6390,0
+20250324,180900,702725325,6390,6390,6390,6390,0
+20250324,180800,702725325,6390,6390,6390,6390,0
+20250324,180700,702725325,6390,6390,6390,6390,0
+20250324,180600,702725325,6390,6390,6390,6390,0
+20250324,180500,702725325,6390,6390,6390,6390,193
+20250324,180400,702725325,6390,6390,6390,6390,0
+20250324,180300,702725325,6390,6390,6390,6390,0
+20250324,180200,702725325,6390,6390,6390,6390,0
+20250324,180100,702725325,6390,6390,6390,6390,0
+20250324,180000,702725325,6390,6390,6390,6390,0
+20250324,175900,702725325,6390,6390,6390,6390,0
+20250324,175800,702725325,6390,6390,6390,6390,0
+20250324,175700,702725325,6390,6390,6390,6390,0
+20250324,175600,702725325,6390,6390,6390,6390,0
+20250324,175500,702725325,6390,6390,6390,6390,0
+20250324,175400,702725325,6390,6390,6390,6390,0
+20250324,175300,702725325,6390,6390,6390,6390,0
+20250324,175200,702725325,6390,6390,6390,6390,0
+20250324,175100,702725325,6390,6390,6390,6390,0
+20250324,175000,702725325,6390,6390,6390,6390,0
+20250324,174900,702725325,6390,6390,6390,6390,0
+20250324,174800,702725325,6390,6390,6390,6390,0
+20250324,174700,702725325,6390,6390,6390,6390,0
+20250324,174600,702725325,6390,6390,6390,6390,0
+20250324,174500,702725325,6390,6390,6390,6390,0
+20250324,174400,702725325,6390,6390,6390,6390,0
+20250324,174300,702725325,6390,6390,6390,6390,0
+20250324,174200,702725325,6390,6390,6390,6390,0
+20250324,174100,702725325,6390,6390,6390,6390,0
+20250324,174000,702725325,6390,6390,6390,6390,0
+20250324,173900,702725325,6390,6390,6390,6390,0
+20250324,173800,702725325,6390,6390,6390,6390,0
+20250324,173700,702725325,6390,6390,6390,6390,0
+20250324,173600,702725325,6390,6390,6390,6390,0
+20250324,173500,702725325,6390,6390,6390,6390,193
+20250324,173400,702725325,6390,6390,6390,6390,0
+20250324,173300,702725325,6390,6390,6390,6390,0
+20250324,173200,702725325,6390,6390,6390,6390,0
+20250324,173100,702725325,6390,6390,6390,6390,0
+20250324,173000,702725325,6390,6390,6390,6390,0
+20250324,172900,702725325,6390,6390,6390,6390,0
+20250324,172800,702725325,6390,6390,6390,6390,0
+20250324,172700,702725325,6390,6390,6390,6390,0
+20250324,172600,702725325,6390,6390,6390,6390,0
+20250324,172500,702725325,6390,6390,6390,6390,0
+20250324,172400,702725325,6390,6390,6390,6390,0
+20250324,172300,702725325,6390,6390,6390,6390,0
+20250324,172200,702725325,6390,6390,6390,6390,0
+20250324,172100,702725325,6390,6390,6390,6390,0
+20250324,172000,702725325,6390,6390,6390,6390,0
+20250324,171900,702725325,6390,6390,6390,6390,0
+20250324,171800,702725325,6390,6390,6390,6390,0
+20250324,171700,702725325,6390,6390,6390,6390,0
+20250324,171600,702725325,6390,6390,6390,6390,0
+20250324,171500,702725325,6390,6390,6390,6390,0
+20250324,171400,702725325,6390,6390,6390,6390,0
+20250324,171300,702725325,6390,6390,6390,6390,0
+20250324,171200,702725325,6390,6390,6390,6390,0
+20250324,171100,702725325,6390,6390,6390,6390,0
+20250324,171000,702725325,6390,6390,6390,6390,0
+20250324,170900,702725325,6390,6390,6390,6390,0
+20250324,170800,702725325,6390,6390,6390,6390,0
+20250324,170700,702725325,6390,6390,6390,6390,0
+20250324,170600,702725325,6390,6390,6390,6390,0
+20250324,170500,702725325,6390,6390,6390,6390,193
+20250324,170400,702725325,6390,6390,6390,6390,0
+20250324,170300,702725325,6390,6390,6390,6390,0
+20250324,170200,702725325,6390,6390,6390,6390,0
+20250324,170100,702725325,6390,6390,6390,6390,0
+20250324,170000,702725325,6390,6390,6390,6390,0
+20250324,165900,702725325,6390,6390,6390,6390,0
+20250324,165800,702725325,6390,6390,6390,6390,0
+20250324,165700,702725325,6390,6390,6390,6390,0
+20250324,165600,702725325,6390,6390,6390,6390,0
+20250324,165500,702725325,6390,6390,6390,6390,0
+20250324,165400,702725325,6390,6390,6390,6390,0
+20250324,165300,702725325,6390,6390,6390,6390,0
+20250324,165200,702725325,6390,6390,6390,6390,0
+20250324,165100,702725325,6390,6390,6390,6390,0
+20250324,165000,702725325,6390,6390,6390,6390,0
+20250324,164900,702725325,6390,6390,6390,6390,0
+20250324,164800,702725325,6390,6390,6390,6390,0
+20250324,164700,702725325,6390,6390,6390,6390,0
+20250324,164600,702725325,6390,6390,6390,6390,0
+20250324,164500,702725325,6390,6390,6390,6390,0
+20250324,164400,702725325,6390,6390,6390,6390,0
+20250324,164300,702725325,6390,6390,6390,6390,0
+20250324,164200,702725325,6390,6390,6390,6390,0
+20250324,164100,702725325,6390,6390,6390,6390,0
+20250324,164000,702725325,6390,6390,6390,6390,0
+20250324,163900,702725325,6390,6390,6390,6390,0
+20250324,163800,702725325,6390,6390,6390,6390,0
+20250324,163700,702725325,6390,6390,6390,6390,0
+20250324,163600,702725325,6390,6390,6390,6390,0
+20250324,163500,702725325,6390,6390,6390,6390,193
+20250324,163400,702725325,6390,6390,6390,6390,0
+20250324,163300,702725325,6390,6390,6390,6390,0
+20250324,163200,702725325,6390,6390,6390,6390,0
+20250324,163100,702725325,6390,6390,6390,6390,0
+20250324,163000,702725325,6390,6390,6390,6390,0
+20250324,162900,702725325,6390,6390,6390,6390,0
+20250324,162800,702725325,6390,6390,6390,6390,0
+20250324,162700,702725325,6390,6390,6390,6390,0
+20250324,162600,702725325,6390,6390,6390,6390,0
+20250324,162500,702725325,6390,6390,6390,6390,0
+20250324,162400,702725325,6390,6390,6390,6390,0
+20250324,162300,702725325,6390,6390,6390,6390,0
+20250324,162200,702725325,6390,6390,6390,6390,0
+20250324,162100,702725325,6390,6390,6390,6390,0
+20250324,162000,702725325,6390,6390,6390,6390,0
+20250324,161900,702725325,6390,6390,6390,6390,0
+20250324,161800,702725325,6390,6390,6390,6390,0
+20250324,161700,702725325,6390,6390,6390,6390,0
+20250324,161600,702725325,6390,6390,6390,6390,0
+20250324,161500,702725325,6390,6390,6390,6390,0
+20250324,161400,702725325,6390,6390,6390,6390,0
+20250324,161300,702725325,6390,6390,6390,6390,0
+20250324,161200,702725325,6390,6390,6390,6390,0
+20250324,161100,702725325,6390,6390,6390,6390,0
+20250324,161000,702725325,6390,6390,6390,6390,0
+20250324,160900,702725325,6390,6390,6390,6390,0
+20250324,160800,702725325,6390,6390,6390,6390,0
+20250324,160700,702725325,6390,6390,6390,6390,0
+20250324,160600,702725325,6390,6390,6390,6390,0
+20250324,160500,702725325,6390,6390,6390,6390,193
+20250324,160400,702725325,6390,6390,6390,6390,0
+20250324,160300,702725325,6390,6390,6390,6390,0
+20250324,160200,702725325,6390,6390,6390,6390,0
+20250324,160100,702725325,6390,6390,6390,6390,0
+20250324,160000,702725325,6390,6390,6390,6390,0
+20250324,155900,702725325,6390,6390,6390,6390,0
+20250324,155800,702725325,6390,6390,6390,6390,0
+20250324,155700,702725325,6390,6390,6390,6390,0
+20250324,155600,702725325,6390,6390,6390,6390,0
+20250324,155500,702725325,6390,6390,6390,6390,0
+20250324,155400,702725325,6390,6390,6390,6390,0
+20250324,155300,702725325,6390,6390,6390,6390,0
+20250324,155200,702725325,6390,6390,6390,6390,0
+20250324,155100,702725325,6390,6390,6390,6390,0
+20250324,155000,702725325,6390,6390,6390,6390,0
+20250324,154900,702725325,6390,6390,6390,6390,0
+20250324,154800,702725325,6390,6390,6390,6390,0
+20250324,154700,702725325,6390,6390,6390,6390,0
+20250324,154600,702725325,6390,6390,6390,6390,0
+20250324,154500,702725325,6390,6390,6390,6390,0
+20250324,154400,702725325,6390,6390,6390,6390,0
+20250324,154300,702725325,6390,6390,6390,6390,0
+20250324,154200,702725325,6390,6390,6390,6390,0
+20250324,154100,702725325,6390,6390,6390,6390,0
+20250324,154000,702725325,6390,6390,6390,6390,0
+20250324,153900,702725325,6390,6390,6390,6390,0
+20250324,153800,702725325,6390,6390,6390,6390,0
+20250324,153700,702725325,6390,6390,6390,6390,0
+20250324,153600,702725325,6390,6390,6390,6390,0
+20250324,153500,702725325,6390,6390,6390,6390,193
+20250324,153400,702725325,6390,6390,6390,6390,0
+20250324,153300,702725325,6390,6390,6390,6390,0
+20250324,153200,702725325,6390,6390,6390,6390,0
+20250324,153100,702725325,6390,6390,6390,6390,0
+20250324,153000,702725325,6390,6390,6390,6390,193
+20250324,152900,701492055,6390,6390,6390,6390,0
+20250324,152800,701492055,6390,6390,6390,6390,0
+20250324,152700,701492055,6390,6390,6390,6390,0
+20250324,152600,701492055,6390,6390,6390,6390,0
+20250324,152500,701492055,6390,6390,6390,6390,0
+20250324,152400,701492055,6390,6390,6390,6390,0
+20250324,152300,701492055,6390,6390,6390,6390,0
+20250324,152200,701492055,6390,6390,6390,6390,0
+20250324,152100,701492055,6390,6390,6390,6390,0
+20250324,152000,701492055,6390,6390,6390,6390,0
+20250324,151900,701492055,6390,6370,6390,6370,40
+20250324,151800,701237215,6370,6350,6370,6350,48
+20250324,151700,700931945,6380,6380,6380,6380,0
+20250324,151600,700931945,6380,6380,6380,6380,210
+20250324,151500,699592145,6380,6380,6380,6380,2
+20250324,151400,699579385,6350,6380,6380,6350,23
+20250324,151300,699433185,6360,6360,6360,6360,2
+20250324,151200,699420465,6390,6390,6390,6390,2
+20250324,151100,699407685,6360,6360,6360,6360,6
+20250324,151000,699369525,6400,6400,6400,6400,1
+20250324,150900,699363125,6400,6400,6400,6400,0
+20250324,150800,699363125,6400,6400,6400,6400,0
+20250324,150700,699363125,6400,6400,6400,6400,0
+20250324,150600,699363125,6400,6400,6400,6400,0
+20250324,150500,699363125,6400,6400,6400,6400,0
+20250324,150400,699363125,6400,6400,6400,6400,0
+20250324,150300,699363125,6400,6400,6400,6400,100
+20250324,150200,698723125,6400,6400,6400,6400,41
+20250324,150100,698460725,6400,6370,6400,6370,502
+20250324,150000,695250305,6370,6390,6390,6340,28
+20250324,145900,695071845,6330,6410,6410,6330,124
+20250324,145800,694284775,6410,6410,6410,6330,167
+20250324,145700,693223445,6410,6410,6410,6410,10
+20250324,145600,693159345,6410,6410,6410,6410,10
+20250324,145500,693095245,6410,6410,6410,6410,10
+20250324,145400,693031145,6410,6410,6410,6410,10
+20250324,145300,692967045,6410,6410,6410,6410,10
+20250324,145200,692902945,6410,6390,6410,6360,54
+20250324,145100,692559105,6410,6410,6410,6410,19
+20250324,145000,692437315,6410,6350,6410,6340,357
+20250324,144900,690171025,6360,6360,6360,6360,10
+20250324,144800,690107425,6340,6360,6360,6340,120
+20250324,144700,689346425,6350,6360,6360,6340,232
+20250324,144600,687873215,6360,6370,6370,6360,570
+20250324,144500,684247915,6360,6370,6380,6360,264
+20250324,144400,682566745,6360,6370,6370,6360,423
+20250324,144300,679875895,6360,6370,6370,6360,495
+20250324,144200,676727525,6370,6370,6370,6360,22
+20250324,144100,676587485,6360,6380,6380,6360,76
+20250324,144000,676103925,6380,6370,6380,6370,155
+20250324,143900,675115375,6360,6370,6380,6360,50
+20250324,143800,674796865,6370,6380,6380,6370,122
+20250324,143700,674019625,6380,6390,6390,6370,13
+20250324,143600,673936595,6390,6380,6410,6380,14
+20250324,143500,673847225,6380,6380,6380,6370,78
+20250324,143400,673350245,6380,6380,6380,6370,58
+20250324,143300,672980645,6370,6360,6370,6360,123
+20250324,143200,672198005,6360,6370,6370,6360,175
+20250324,143100,671084905,6360,6370,6370,6360,76
+20250324,143000,670601445,6360,6360,6370,6360,204
+20250324,142900,669303825,6370,6360,6370,6360,218
+20250324,142800,667916575,6350,6360,6360,6350,109
+20250324,142700,667224325,6350,6360,6360,6340,176
+20250324,142600,666107875,6340,6360,6360,6340,185
+20250324,142500,664934015,6360,6350,6360,6350,56
+20250324,142400,664578135,6340,6380,6380,6340,76
+20250324,142300,664095895,6380,6380,6380,6380,30
+20250324,142200,663904495,6360,6400,6400,6360,83
+20250324,142100,663376215,6360,6360,6400,6360,279
+20250324,142000,661601375,6370,6370,6380,6370,569
+20250324,141900,657975745,6370,6350,6370,6350,716
+20250324,141800,653421575,6330,6350,6360,6330,914
+20250324,141700,647634095,6350,6350,6350,6350,10
+20250324,141600,647570595,6340,6340,6340,6340,1169
+20250324,141500,640159135,6330,6350,6350,6330,176
+20250324,141400,639043845,6340,6340,6340,6340,44
+20250324,141300,638764885,6340,6320,6340,6320,616
+20250324,141200,634870805,6320,6350,6350,6320,649
+20250324,141100,630758865,6340,6350,6360,6340,55
+20250324,141000,630410015,6320,6330,6340,6320,2326
+20250324,140900,615686165,6330,6330,6340,6330,99
+20250324,140800,615059395,6330,6350,6350,6330,1110
+20250324,140700,608026895,6340,6350,6350,6340,206
+20250324,140600,606720445,6360,6350,6360,6350,85
+20250324,140500,606180545,6360,6360,6360,6360,10
+20250324,140400,606116945,6350,6360,6360,6350,134
+20250324,140300,605265945,6360,6360,6360,6360,10
+20250324,140200,605202345,6350,6370,6370,6350,190
+20250324,140100,603995645,6350,6370,6370,6350,76
+20250324,140000,603512845,6370,6350,6370,6350,103
+20250324,135900,602857895,6380,6370,6380,6370,10
+20250324,135800,602794175,6350,6360,6370,6350,275
+20250324,135700,601045735,6360,6370,6370,6360,63
+20250324,135600,600644755,6370,6370,6370,6370,10
+20250324,135500,600581055,6350,6380,6380,6350,218
+20250324,135400,599195035,6370,6370,6370,6370,99
+20250324,135300,598564405,6390,6370,6390,6370,76
+20250324,135200,598080085,6380,6390,6390,6380,86
+20250324,135100,597531305,6380,6380,6380,6380,33
+20250324,135000,597320765,6390,6380,6390,6360,175
+20250324,134900,596205485,6390,6390,6390,6390,10
+20250324,134800,596141585,6400,6380,6400,6380,2131
+20250324,134700,582503305,6360,6370,6380,6360,85
+20250324,134600,581962405,6370,6360,6370,6360,784
+20250324,134500,576974685,6360,6360,6360,6360,115
+20250324,134400,576243285,6340,6350,6360,6340,309
+20250324,134300,574281985,6350,6350,6370,6350,260
+20250324,134200,572630835,6350,6350,6360,6350,118
+20250324,134100,571881435,6350,6370,6370,6350,160
+20250324,134000,570864395,6370,6370,6370,6370,10
+20250324,133900,570800695,6360,6360,6370,6360,127
+20250324,133800,569992875,6360,6370,6370,6360,77
+20250324,133700,569503045,6380,6360,6380,6360,109
+20250324,133600,568809645,6370,6360,6370,6360,76
+20250324,133500,568326185,6360,6350,6370,6350,245
+20250324,133400,566769075,6380,6380,6380,6380,10
+20250324,133300,566705275,6380,6340,6380,6340,576
+20250324,133200,563044475,6350,6350,6360,6350,178
+20250324,133100,561914075,6360,6350,6360,6350,21
+20250324,133000,561780525,6350,6360,6360,6350,121
+20250324,132900,561012025,6360,6360,6360,6360,10
+20250324,132800,560948425,6350,6350,6370,6350,217
+20250324,132700,559570275,6350,6370,6370,6350,76
+20250324,132600,559087475,6370,6370,6370,6370,10
+20250324,132500,559023775,6350,6370,6380,6350,911
+20250324,132400,553230605,6350,6360,6370,6350,1201
+20250324,132300,545599785,6360,6380,6380,6360,196
+20250324,132200,544353005,6380,6370,6380,6370,90
+20250324,132100,543779605,6370,6380,6380,6360,152
+20250324,132000,542811405,6370,6360,6370,6360,135
+20250324,131900,541952445,6350,6380,6380,6350,39
+20250324,131800,541704495,6360,6390,6390,6360,76
+20250324,131700,541220835,6390,6390,6390,6390,10
+20250324,131600,541156935,6400,6400,6400,6400,4061
+20250324,131500,515166535,6400,6400,6410,6400,246
+20250324,131400,513592035,6410,6410,6410,6410,10
+20250324,131300,513527935,6410,6400,6410,6400,76
+20250324,131200,513041435,6410,6370,6420,6370,376
+20250324,131100,510638235,6380,6360,6380,6360,109
+20250324,131000,509944805,6360,6370,6370,6360,126
+20250324,130900,509142795,6380,6370,6380,6370,357
+20250324,130800,506868605,6370,6360,6380,6360,131
+20250324,130700,506034255,6350,6350,6370,6350,175
+20250324,130600,504922875,6360,6360,6360,6360,47
+20250324,130500,504623955,6360,6360,6360,6360,62
+20250324,130400,504229635,6360,6370,6370,6360,76
+20250324,130300,503746175,6360,6370,6370,6360,115
+20250324,130200,503014625,6360,6370,6370,6360,175
+20250324,130100,501901525,6360,6370,6380,6360,148
+20250324,130000,500960065,6370,6370,6370,6370,11
+20250324,125900,500889995,6370,6370,6370,6360,175
+20250324,125800,499776335,6370,6380,6380,6370,124
+20250324,125700,498986255,6380,6380,6380,6380,10
+20250324,125600,498922455,6380,6360,6380,6360,129
+20250324,125500,498100755,6380,6380,6380,6380,10
+20250324,125400,498036955,6380,6370,6380,6370,189
+20250324,125300,496832125,6380,6370,6380,6370,76
+20250324,125200,496347905,6370,6360,6370,6360,82
+20250324,125100,495826285,6370,6360,6380,6360,91
+20250324,125000,495246585,6360,6370,6370,6350,68
+20250324,124900,494814015,6380,6380,6400,6380,30
+20250324,124800,494622315,6380,6360,6380,6360,183
+20250324,124700,493458265,6370,6370,6380,6370,84
+20250324,124600,492923015,6370,6360,6370,6350,2030
+20250324,124500,480030775,6380,6370,6380,6360,139
+20250324,124400,479146255,6370,6370,6380,6370,124
+20250324,124300,478356275,6380,6390,6390,6370,41
+20250324,124200,478094805,6390,6380,6390,6380,23
+20250324,124100,477947945,6360,6380,6380,6360,8023
+20250324,124000,426905365,6390,6390,6390,6390,12
+20250324,123900,426828685,6380,6380,6390,6380,386
+20250324,123800,424365805,6400,6380,6400,6380,164
+20250324,123700,423318455,6390,6390,6390,6390,16
+20250324,123600,423216215,6390,6400,6400,6390,62
+20250324,123500,422819855,6410,6410,6410,6410,10
+20250324,123400,422755755,6400,6390,6400,6390,86
+20250324,123300,422205805,6400,6390,6400,6390,165
+20250324,123200,421150465,6400,6400,6400,6400,77
+20250324,123100,420657665,6410,6400,6410,6390,79
+20250324,123000,420152675,6400,6400,6400,6390,118
+20250324,122900,419398135,6410,6400,6410,6400,11
+20250324,122800,419327635,6400,6400,6400,6400,169
+20250324,122700,418246035,6420,6400,6420,6400,76
+20250324,122600,417759435,6410,6400,6410,6400,1184
+20250324,122500,410180175,6400,6400,6410,6400,263
+20250324,122400,408496135,6380,6390,6400,6380,268
+20250324,122300,406784105,6400,6400,6410,6400,525
+20250324,122200,403424005,6400,6390,6400,6390,90
+20250324,122100,402848665,6400,6390,6400,6390,86
+20250324,122000,402299025,6410,6415,6415,6410,19
+20250324,121900,402177230,6420,6420,6430,6410,239
+20250324,121800,400643600,6440,6430,6440,6430,10
+20250324,121700,400579210,6420,6440,6440,6420,145
+20250324,121600,399646970,6440,6430,6440,6430,127
+20250324,121500,398830260,6440,6440,6440,6440,10
+20250324,121400,398765860,6450,6430,6450,6430,160
+20250324,121300,397736150,6450,6400,6450,6400,3540
+20250324,121200,375031880,6400,6400,6400,6400,10
+20250324,121100,374967880,6410,6400,6410,6400,125
+20250324,121000,374167780,6420,6390,6420,6380,103
+20250324,120900,373509800,6380,6390,6390,6380,67
+20250324,120800,373082240,6390,6390,6390,6390,12
+20250324,120700,373005560,6390,6390,6390,6390,262
+20250324,120600,371331380,6400,6400,6400,6400,10
+20250324,120500,371267380,6400,6390,6400,6390,131
+20250324,120400,370430190,6400,6400,6400,6400,42
+20250324,120300,370161390,6410,6390,6410,6390,65
+20250324,120200,369745910,6400,6390,6400,6390,175
+20250324,120100,368627560,6400,6400,6400,6400,62
+20250324,120000,368230760,6410,6400,6410,6390,95
+20250324,115900,367623450,6400,6400,6410,6400,259
+20250324,115800,365965840,6410,6400,6410,6400,156
+20250324,115700,364967340,6410,6400,6410,6400,103
+20250324,115600,364308040,6410,6400,6410,6400,154
+20250324,115500,363322340,6410,6410,6410,6410,25
+20250324,115400,363162090,6410,6400,6410,6400,246
+20250324,115300,361587590,6410,6400,6410,6400,76
+20250324,115200,361101090,6410,6410,6410,6410,21
+20250324,115100,360966480,6410,6400,6410,6400,85
+20250324,115000,360422270,6410,6400,6410,6400,194
+20250324,114900,359179720,6410,6410,6410,6400,65
+20250324,114800,358763610,6410,6410,6410,6410,10
+20250324,114700,358699510,6410,6400,6410,6400,166
+20250324,114600,357637000,6420,6420,6420,6420,32
+20250324,114500,357431560,6410,6410,6410,6410,949
+20250324,114400,351348470,6430,6410,6430,6410,95
+20250324,114300,350739370,6420,6420,6420,6420,14
+20250324,114200,350649490,6420,6410,6420,6410,122
+20250324,114100,349866910,6420,6420,6420,6410,119
+20250324,114000,349103920,6410,6430,6430,6410,87
+20250324,113900,348545980,6410,6420,6430,6410,76
+20250324,113800,348058640,6410,6420,6420,6410,94
+20250324,113700,347456000,6410,6420,6420,6410,190
+20250324,113600,346238000,6410,6430,6430,6410,118
+20250324,113500,345481000,6430,6430,6430,6430,20
+20250324,113400,345352400,6420,6410,6420,6410,123
+20250324,113300,344563570,6410,6430,6430,6410,75
+20250324,113200,344082620,6440,6440,6440,6440,10
+20250324,113100,344018220,6430,6430,6430,6430,12
+20250324,113000,343941060,6410,6420,6420,6410,188
+20250324,112900,342734760,6410,6420,6420,6410,125
+20250324,112800,341932520,6430,6410,6430,6410,76
+20250324,112700,341445160,6430,6430,6430,6420,152
+20250324,112600,340469170,6430,6430,6430,6430,10
+20250324,112500,340404870,6430,6430,6430,6420,81
+20250324,112400,339884700,6430,6440,6440,6430,109
+20250324,112300,339183730,6430,6440,6440,6430,94
+20250324,112200,338579210,6430,6450,6450,6430,76
+20250324,112100,338090330,6440,6440,6440,6440,161
+20250324,112000,337053490,6430,6440,6440,6430,159
+20250324,111900,336029560,6420,6450,6450,6420,85
+20250324,111800,335482780,6450,6440,6450,6440,49
+20250324,111700,335167210,6450,6440,6450,6430,91
+20250324,111600,334581910,6440,6440,6450,6440,60
+20250324,111500,334195500,6440,6450,6450,6440,262
+20250324,111400,332507010,6440,6430,6440,6430,105
+20250324,111300,331830920,6430,6450,6450,6430,220
+20250324,111200,330414710,6440,6440,6440,6440,54
+20250324,111100,330066950,6430,6450,6450,6430,109
+20250324,111000,329365880,6430,6440,6450,6430,158
+20250324,110900,328348930,6440,6440,6440,6440,25
+20250324,110800,328187930,6450,6440,6450,6430,305
+20250324,110700,326224290,6440,6430,6440,6430,121
+20250324,110600,325446040,6430,6450,6450,6430,91
+20250324,110500,324860710,6450,6440,6450,6440,64
+20250324,110400,324448450,6430,6430,6430,6420,163
+20250324,110300,323401160,6430,6430,6430,6430,98
+20250324,110200,322771020,6410,6410,6450,6410,772
+20250324,110100,317822170,6410,6440,6440,6410,1040
+20250324,110000,311154660,6440,6430,6440,6420,219
+20250324,105900,309746980,6420,6440,6440,6420,76
+20250324,105800,309258860,6430,6440,6440,6430,109
+20250324,105700,308557890,6430,6440,6440,6430,88
+20250324,105600,307991950,6440,6450,6450,6420,108
+20250324,105500,307297650,6420,6450,6450,6420,119
+20250324,105400,306531000,6450,6450,6450,6450,10
+20250324,105300,306466500,6430,6460,6460,6430,405
+20250324,105200,303858420,6460,6470,6470,6460,197
+20250324,105100,302584830,6460,6450,6470,6450,1335
+20250324,105000,293973310,6470,6460,6470,6460,86
+20250324,104900,293417740,6460,6460,6460,6460,0
+20250324,104800,293417740,6460,6470,6490,6460,144
+20250324,104700,292486720,6470,6470,6470,6470,70
+20250324,104600,292033820,6500,6500,6500,6500,1045
+20250324,104500,285241320,6500,6510,6510,6500,903
+20250324,104400,279367330,6510,6510,6510,6510,531
+20250324,104300,275910520,6530,6530,6530,6530,1
+20250324,104200,275903990,6500,6500,6500,6500,65
+20250324,104100,275481490,6520,6580,6580,6520,423
+20250324,104000,272698990,6580,6500,6580,6500,431
+20250324,103900,269886250,6510,6530,6530,6500,158
+20250324,103800,268857860,6510,6510,6510,6510,0
+20250324,103700,268857860,6510,6510,6510,6510,108
+20250324,103600,268154780,6510,6470,6520,6470,1663
+20250324,103500,257358920,6460,6460,6460,6460,445
+20250324,103400,254484220,6460,6450,6460,6450,161
+20250324,103300,253444790,6450,6450,6450,6450,209
+20250324,103200,252096740,6470,6450,6470,6450,93
+20250324,103100,251496870,6450,6440,6450,6440,122
+20250324,103000,250710630,6440,6440,6440,6440,174
+20250324,102900,249590070,6430,6440,6440,6430,77
+20250324,102800,249094860,6440,6430,6440,6420,217
+20250324,102700,247699840,6440,6440,6440,6440,10
+20250324,102600,247635440,6440,6440,6440,6440,41
+20250324,102500,247371400,6450,6440,6460,6440,88
+20250324,102400,246804540,6450,6450,6450,6450,23
+20250324,102300,246656190,6470,6420,6470,6420,383
+20250324,102200,244192560,6430,6430,6430,6410,78
+20250324,102100,243692340,6430,6430,6430,6410,311
+20250324,102000,241696940,6430,6420,6430,6420,270
+20250324,101900,239963530,6420,6410,6420,6400,516
+20250324,101800,236654340,6410,6410,6410,6410,10
+20250324,101700,236590240,6410,6400,6410,6400,101
+20250324,101600,235943280,6400,6410,6410,6400,833
+20250324,101500,230609540,6410,6410,6420,6410,148
+20250324,101400,229660760,6420,6410,6420,6410,78
+20250324,101300,229160660,6420,6410,6420,6410,87
+20250324,101200,228602870,6400,6420,6420,6400,80
+20250324,101100,228090670,6420,6400,6420,6400,231
+20250324,101000,226611580,6400,6400,6420,6400,268
+20250324,100900,224894290,6400,6400,6400,6400,15
+20250324,100800,224798290,6400,6410,6420,6390,294
+20250324,100700,222918080,6400,6410,6410,6400,130
+20250324,100600,222085970,6410,6410,6410,6400,121
+20250324,100500,221311200,6410,6420,6420,6410,109
+20250324,100400,220612410,6420,6420,6420,6420,10
+20250324,100300,220548210,6410,6430,6430,6410,22
+20250324,100200,220406990,6410,6450,6450,6410,78
+20250324,100100,219906530,6450,6450,6470,6450,25
+20250324,100000,219745240,6450,6420,6450,6410,167
+20250324,095900,218670900,6420,6430,6430,6390,288
+20250324,095800,216825990,6410,6410,6410,6410,129
+20250324,095700,215999100,6420,6410,6420,6380,1956
+20250324,095600,203487850,6410,6420,6420,6410,103
+20250324,095500,202827250,6420,6420,6420,6420,344
+20250324,095400,200618770,6420,6420,6420,6420,194
+20250324,095300,199373290,6420,6420,6420,6420,44
+20250324,095200,199090810,6420,6450,6450,6420,115
+20250324,095100,198351550,6460,6440,6460,6430,83
+20250324,095000,197817540,6440,6440,6440,6440,140
+20250324,094900,196915940,6440,6430,6440,6430,85
+20250324,094800,196369380,6440,6440,6440,6440,187
+20250324,094700,195165100,6450,6450,6450,6450,3
+20250324,094600,195145750,6440,6440,6440,6440,1
+20250324,094500,195139310,6440,6470,6470,6440,124
+20250324,094400,194339470,6470,6460,6470,6460,122
+20250324,094300,193550380,6460,6460,6460,6460,80
+20250324,094200,193033580,6470,6450,6470,6440,328
+20250324,094100,190919590,6460,6460,6460,6460,50
+20250324,094000,190596590,6490,6460,6490,6460,24
+20250324,093900,190441430,6450,6410,6490,6410,1115
+20250324,093800,183262010,6420,6440,6440,6420,2020
+20250324,093700,170253510,6450,6450,6450,6430,1524
+20250324,093600,160436800,6460,6480,6500,6460,227
+20250324,093500,158967000,6510,6490,6510,6490,244
+20250324,093400,157381410,6480,6470,6490,6450,1530
+20250324,093300,147472330,6470,6470,6470,6470,187
+20250324,093200,146262440,6480,6400,6480,6400,525
+20250324,093100,142891370,6370,6360,6370,6360,67
+20250324,093000,142465240,6340,6380,6400,6300,4572
+20250324,092900,113461140,6390,6380,6390,6380,30
+20250324,092800,113269640,6380,6400,6410,6380,414
+20250324,092700,110620510,6400,6430,6440,6400,4165
+20250324,092600,83882800,6440,6450,6450,6440,38
+20250324,092500,83637900,6430,6450,6450,6430,191
+20250324,092400,82407650,6460,6440,6460,6440,360
+20250324,092300,80085350,6450,6460,6460,6430,2271
+20250324,092200,65468010,6460,6510,6510,6450,967
+20250324,092100,59229090,6460,6500,6500,6460,200
+20250324,092000,57934420,6500,6490,6500,6490,1234
+20250324,091900,49925210,6500,6490,6520,6490,1340
+20250324,091800,41226360,6490,6490,6490,6450,2191
+20250324,091700,27053060,6500,6500,6500,6490,76
+20250324,091600,26559260,6500,6540,6540,6500,636
+20250324,091500,22424150,6530,6540,6540,6530,87
+20250324,091400,21855300,6550,6560,6560,6550,49
+20250324,091300,21534250,6560,6570,6570,6560,236
+20250324,091200,19983970,6610,6560,6610,6550,1078
+20250324,091100,12922420,6610,6620,6620,6570,240
+20250324,091000,11341280,6670,6640,6670,6620,638
+20250324,090900,7111860,6650,6640,6650,6630,217
+20250324,090800,5672400,6650,6650,6650,6650,14
+20250324,090700,5579300,6650,6650,6680,6650,44
+20250324,090600,5286640,6680,6680,6680,6680,2
+20250324,090500,5273280,6650,6680,6680,6650,26
+20250324,090400,5100120,6660,6660,6660,6660,0
+20250324,090300,5100120,6660,6660,6660,6660,31
+20250324,090200,4893660,6730,6660,6730,6650,116
+20250324,090100,4121650,6660,6660,6660,6660,1
+20250324,090000,4114990,6750,6620,6750,6620,621

052710/min/candle-20250325.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193400,702949840,6510,6510,6510,6510,374
+20250325,193300,702949840,6510,6510,6510,6510,0
+20250325,193200,702949840,6510,6510,6510,6510,0
+20250325,193100,702949840,6510,6510,6510,6510,0
+20250325,193000,702949840,6510,6510,6510,6510,0
+20250325,192900,702949840,6510,6510,6510,6510,0
+20250325,192800,702949840,6510,6510,6510,6510,0
+20250325,192700,702949840,6510,6510,6510,6510,0
+20250325,192600,702949840,6510,6510,6510,6510,0
+20250325,192500,702949840,6510,6510,6510,6510,0
+20250325,192400,702949840,6510,6510,6510,6510,0
+20250325,192300,702949840,6510,6510,6510,6510,0
+20250325,192200,702949840,6510,6510,6510,6510,0
+20250325,192100,702949840,6510,6510,6510,6510,0
+20250325,192000,702949840,6510,6510,6510,6510,0
+20250325,191900,702949840,6510,6510,6510,6510,0
+20250325,191800,702949840,6510,6510,6510,6510,0
+20250325,191700,702949840,6510,6510,6510,6510,0
+20250325,191600,702949840,6510,6510,6510,6510,0
+20250325,191500,702949840,6510,6510,6510,6510,0
+20250325,191400,702949840,6510,6510,6510,6510,0
+20250325,191300,702949840,6510,6510,6510,6510,0
+20250325,191200,702949840,6510,6510,6510,6510,0
+20250325,191100,702949840,6510,6510,6510,6510,0
+20250325,191000,702949840,6510,6510,6510,6510,0
+20250325,190900,702949840,6510,6510,6510,6510,0
+20250325,190800,702949840,6510,6510,6510,6510,0
+20250325,190700,702949840,6510,6510,6510,6510,0
+20250325,190600,702949840,6510,6510,6510,6510,0
+20250325,190500,702949840,6510,6510,6510,6510,0
+20250325,190400,702949840,6510,6510,6510,6510,374
+20250325,190300,702949840,6510,6510,6510,6510,0
+20250325,190200,702949840,6510,6510,6510,6510,0
+20250325,190100,702949840,6510,6510,6510,6510,0
+20250325,190000,702949840,6510,6510,6510,6510,0
+20250325,185900,702949840,6510,6510,6510,6510,0
+20250325,185800,702949840,6510,6510,6510,6510,0
+20250325,185700,702949840,6510,6510,6510,6510,0
+20250325,185600,702949840,6510,6510,6510,6510,0
+20250325,185500,702949840,6510,6510,6510,6510,0
+20250325,185400,702949840,6510,6510,6510,6510,0
+20250325,185300,702949840,6510,6510,6510,6510,0
+20250325,185200,702949840,6510,6510,6510,6510,0
+20250325,185100,702949840,6510,6510,6510,6510,0
+20250325,185000,702949840,6510,6510,6510,6510,0
+20250325,184900,702949840,6510,6510,6510,6510,0
+20250325,184800,702949840,6510,6510,6510,6510,0
+20250325,184700,702949840,6510,6510,6510,6510,0
+20250325,184600,702949840,6510,6510,6510,6510,0
+20250325,184500,702949840,6510,6510,6510,6510,0
+20250325,184400,702949840,6510,6510,6510,6510,0
+20250325,184300,702949840,6510,6510,6510,6510,0
+20250325,184200,702949840,6510,6510,6510,6510,0
+20250325,184100,702949840,6510,6510,6510,6510,0
+20250325,184000,702949840,6510,6510,6510,6510,0
+20250325,183900,702949840,6510,6510,6510,6510,0
+20250325,183800,702949840,6510,6510,6510,6510,0
+20250325,183700,702949840,6510,6510,6510,6510,0
+20250325,183600,702949840,6510,6510,6510,6510,0
+20250325,183500,702949840,6510,6510,6510,6510,0
+20250325,183400,702949840,6510,6510,6510,6510,374
+20250325,183300,702949840,6510,6510,6510,6510,0
+20250325,183200,702949840,6510,6510,6510,6510,0
+20250325,183100,702949840,6510,6510,6510,6510,0
+20250325,183000,702949840,6510,6510,6510,6510,0
+20250325,182900,702949840,6510,6510,6510,6510,0
+20250325,182800,702949840,6510,6510,6510,6510,0
+20250325,182700,702949840,6510,6510,6510,6510,0
+20250325,182600,702949840,6510,6510,6510,6510,0
+20250325,182500,702949840,6510,6510,6510,6510,0
+20250325,182400,702949840,6510,6510,6510,6510,0
+20250325,182300,702949840,6510,6510,6510,6510,0
+20250325,182200,702949840,6510,6510,6510,6510,0
+20250325,182100,702949840,6510,6510,6510,6510,0
+20250325,182000,702949840,6510,6510,6510,6510,0
+20250325,181900,702949840,6510,6510,6510,6510,0
+20250325,181800,702949840,6510,6510,6510,6510,0
+20250325,181700,702949840,6510,6510,6510,6510,0
+20250325,181600,702949840,6510,6510,6510,6510,0
+20250325,181500,702949840,6510,6510,6510,6510,0
+20250325,181400,702949840,6510,6510,6510,6510,0
+20250325,181300,702949840,6510,6510,6510,6510,0
+20250325,181200,702949840,6510,6510,6510,6510,0
+20250325,181100,702949840,6510,6510,6510,6510,0
+20250325,181000,702949840,6510,6510,6510,6510,0
+20250325,180900,702949840,6510,6510,6510,6510,0
+20250325,180800,702949840,6510,6510,6510,6510,0
+20250325,180700,702949840,6510,6510,6510,6510,0
+20250325,180600,702949840,6510,6510,6510,6510,0
+20250325,180500,702949840,6510,6510,6510,6510,0
+20250325,180400,702949840,6510,6510,6510,6510,374
+20250325,180300,702949840,6510,6510,6510,6510,0
+20250325,180200,702949840,6510,6510,6510,6510,0
+20250325,180100,702949840,6510,6510,6510,6510,0
+20250325,180000,702949840,6510,6510,6510,6510,0
+20250325,175900,702949840,6510,6510,6510,6510,0
+20250325,175800,702949840,6510,6510,6510,6510,0
+20250325,175700,702949840,6510,6510,6510,6510,0
+20250325,175600,702949840,6510,6510,6510,6510,0
+20250325,175500,702949840,6510,6510,6510,6510,0
+20250325,175400,702949840,6510,6510,6510,6510,0
+20250325,175300,702949840,6510,6510,6510,6510,0
+20250325,175200,702949840,6510,6510,6510,6510,0
+20250325,175100,702949840,6510,6510,6510,6510,0
+20250325,175000,702949840,6510,6510,6510,6510,0
+20250325,174900,702949840,6510,6510,6510,6510,0
+20250325,174800,702949840,6510,6510,6510,6510,0
+20250325,174700,702949840,6510,6510,6510,6510,0
+20250325,174600,702949840,6510,6510,6510,6510,0
+20250325,174500,702949840,6510,6510,6510,6510,0
+20250325,174400,702949840,6510,6510,6510,6510,0
+20250325,174300,702949840,6510,6510,6510,6510,0
+20250325,174200,702949840,6510,6510,6510,6510,0
+20250325,174100,702949840,6510,6510,6510,6510,0
+20250325,174000,702949840,6510,6510,6510,6510,0
+20250325,173900,702949840,6510,6510,6510,6510,0
+20250325,173800,702949840,6510,6510,6510,6510,0
+20250325,173700,702949840,6510,6510,6510,6510,0
+20250325,173600,702949840,6510,6510,6510,6510,0
+20250325,173500,702949840,6510,6510,6510,6510,0
+20250325,173400,702949840,6510,6510,6510,6510,374
+20250325,173300,702949840,6510,6510,6510,6510,0
+20250325,173200,702949840,6510,6510,6510,6510,0
+20250325,173100,702949840,6510,6510,6510,6510,0
+20250325,173000,702949840,6510,6510,6510,6510,0
+20250325,172900,702949840,6510,6510,6510,6510,0
+20250325,172800,702949840,6510,6510,6510,6510,0
+20250325,172700,702949840,6510,6510,6510,6510,0
+20250325,172600,702949840,6510,6510,6510,6510,0
+20250325,172500,702949840,6510,6510,6510,6510,0
+20250325,172400,702949840,6510,6510,6510,6510,0
+20250325,172300,702949840,6510,6510,6510,6510,0
+20250325,172200,702949840,6510,6510,6510,6510,0
+20250325,172100,702949840,6510,6510,6510,6510,0
+20250325,172000,702949840,6510,6510,6510,6510,0
+20250325,171900,702949840,6510,6510,6510,6510,0
+20250325,171800,702949840,6510,6510,6510,6510,0
+20250325,171700,702949840,6510,6510,6510,6510,0
+20250325,171600,702949840,6510,6510,6510,6510,0
+20250325,171500,702949840,6510,6510,6510,6510,0
+20250325,171400,702949840,6510,6510,6510,6510,0
+20250325,171300,702949840,6510,6510,6510,6510,0
+20250325,171200,702949840,6510,6510,6510,6510,0
+20250325,171100,702949840,6510,6510,6510,6510,0
+20250325,171000,702949840,6510,6510,6510,6510,0
+20250325,170900,702949840,6510,6510,6510,6510,0
+20250325,170800,702949840,6510,6510,6510,6510,0
+20250325,170700,702949840,6510,6510,6510,6510,0
+20250325,170600,702949840,6510,6510,6510,6510,0
+20250325,170500,702949840,6510,6510,6510,6510,0
+20250325,170400,702949840,6510,6510,6510,6510,374
+20250325,170300,702949840,6510,6510,6510,6510,0
+20250325,170200,702949840,6510,6510,6510,6510,0
+20250325,170100,702949840,6510,6510,6510,6510,0
+20250325,170000,702949840,6510,6510,6510,6510,0
+20250325,165900,702949840,6510,6510,6510,6510,0
+20250325,165800,702949840,6510,6510,6510,6510,0
+20250325,165700,702949840,6510,6510,6510,6510,0
+20250325,165600,702949840,6510,6510,6510,6510,0
+20250325,165500,702949840,6510,6510,6510,6510,0
+20250325,165400,702949840,6510,6510,6510,6510,0
+20250325,165300,702949840,6510,6510,6510,6510,0
+20250325,165200,702949840,6510,6510,6510,6510,0
+20250325,165100,702949840,6510,6510,6510,6510,0
+20250325,165000,702949840,6510,6510,6510,6510,0
+20250325,164900,702949840,6510,6510,6510,6510,0
+20250325,164800,702949840,6510,6510,6510,6510,0
+20250325,164700,702949840,6510,6510,6510,6510,0
+20250325,164600,702949840,6510,6510,6510,6510,0
+20250325,164500,702949840,6510,6510,6510,6510,0
+20250325,164400,702949840,6510,6510,6510,6510,0
+20250325,164300,702949840,6510,6510,6510,6510,0
+20250325,164200,702949840,6510,6510,6510,6510,0
+20250325,164100,702949840,6510,6510,6510,6510,0
+20250325,164000,702949840,6510,6510,6510,6510,0
+20250325,163900,702949840,6510,6510,6510,6510,0
+20250325,163800,702949840,6510,6510,6510,6510,0
+20250325,163700,702949840,6510,6510,6510,6510,0
+20250325,163600,702949840,6510,6510,6510,6510,0
+20250325,163500,702949840,6510,6510,6510,6510,0
+20250325,163400,702949840,6510,6510,6510,6510,374
+20250325,163300,702949840,6510,6510,6510,6510,0
+20250325,163200,702949840,6510,6510,6510,6510,0
+20250325,163100,702949840,6510,6510,6510,6510,0
+20250325,163000,702949840,6510,6510,6510,6510,0
+20250325,162900,702949840,6510,6510,6510,6510,0
+20250325,162800,702949840,6510,6510,6510,6510,0
+20250325,162700,702949840,6510,6510,6510,6510,0
+20250325,162600,702949840,6510,6510,6510,6510,0
+20250325,162500,702949840,6510,6510,6510,6510,0
+20250325,162400,702949840,6510,6510,6510,6510,0
+20250325,162300,702949840,6510,6510,6510,6510,0
+20250325,162200,702949840,6510,6510,6510,6510,0
+20250325,162100,702949840,6510,6510,6510,6510,0
+20250325,162000,702949840,6510,6510,6510,6510,0
+20250325,161900,702949840,6510,6510,6510,6510,0
+20250325,161800,702949840,6510,6510,6510,6510,0
+20250325,161700,702949840,6510,6510,6510,6510,0
+20250325,161600,702949840,6510,6510,6510,6510,0
+20250325,161500,702949840,6510,6510,6510,6510,0
+20250325,161400,702949840,6510,6510,6510,6510,0
+20250325,161300,702949840,6510,6510,6510,6510,0
+20250325,161200,702949840,6510,6510,6510,6510,0
+20250325,161100,702949840,6510,6510,6510,6510,0
+20250325,161000,702949840,6510,6510,6510,6510,0
+20250325,160900,702949840,6510,6510,6510,6510,0
+20250325,160800,702949840,6510,6510,6510,6510,0
+20250325,160700,702949840,6510,6510,6510,6510,0
+20250325,160600,702949840,6510,6510,6510,6510,0
+20250325,160500,702949840,6510,6510,6510,6510,0
+20250325,160400,702949840,6510,6510,6510,6510,374
+20250325,160300,702949840,6510,6510,6510,6510,0
+20250325,160200,702949840,6510,6510,6510,6510,0
+20250325,160100,702949840,6510,6510,6510,6510,0
+20250325,160000,702949840,6510,6510,6510,6510,0
+20250325,155900,702949840,6510,6510,6510,6510,0
+20250325,155800,702949840,6510,6510,6510,6510,0
+20250325,155700,702949840,6510,6510,6510,6510,0
+20250325,155600,702949840,6510,6510,6510,6510,0
+20250325,155500,702949840,6510,6510,6510,6510,0
+20250325,155400,702949840,6510,6510,6510,6510,0
+20250325,155300,702949840,6510,6510,6510,6510,0
+20250325,155200,702949840,6510,6510,6510,6510,0
+20250325,155100,702949840,6510,6510,6510,6510,0
+20250325,155000,702949840,6510,6510,6510,6510,0
+20250325,154900,702949840,6510,6510,6510,6510,0
+20250325,154800,702949840,6510,6510,6510,6510,0
+20250325,154700,702949840,6510,6510,6510,6510,0
+20250325,154600,702949840,6510,6510,6510,6510,0
+20250325,154500,702949840,6510,6510,6510,6510,0
+20250325,154400,702949840,6510,6510,6510,6510,0
+20250325,154300,702949840,6510,6510,6510,6510,0
+20250325,154200,702949840,6510,6510,6510,6510,0
+20250325,154100,702949840,6510,6510,6510,6510,0
+20250325,154000,702949840,6510,6510,6510,6510,0
+20250325,153900,702949840,6510,6510,6510,6510,0
+20250325,153800,702949840,6510,6510,6510,6510,0
+20250325,153700,702949840,6510,6510,6510,6510,0
+20250325,153600,702949840,6510,6510,6510,6510,0
+20250325,153500,702949840,6510,6510,6510,6510,0
+20250325,153400,702949840,6510,6510,6510,6510,374
+20250325,153300,702949840,6510,6510,6510,6510,0
+20250325,153200,702949840,6510,6510,6510,6510,0
+20250325,153100,702949840,6510,6510,6510,6510,0
+20250325,153000,702949840,6510,6510,6510,6510,374
+20250325,152900,700515100,6510,6510,6510,6510,0
+20250325,152800,700515100,6510,6510,6510,6510,0
+20250325,152700,700515100,6510,6510,6510,6510,0
+20250325,152600,700515100,6510,6510,6510,6510,0
+20250325,152500,700515100,6510,6510,6510,6510,0
+20250325,152400,700515100,6510,6510,6510,6510,0
+20250325,152300,700515100,6510,6510,6510,6510,0
+20250325,152200,700515100,6510,6510,6510,6510,0
+20250325,152100,700515100,6510,6510,6510,6510,0
+20250325,152000,700515100,6510,6510,6510,6510,0
+20250325,151900,700515100,6510,6510,6550,6510,295
+20250325,151800,698594570,6550,6510,6550,6510,27
+20250325,151700,698418720,6580,6580,6580,6580,0
+20250325,151600,698418720,6580,6570,6580,6500,4203
+20250325,151500,671095860,6520,6520,6520,6520,1
+20250325,151400,671089340,6590,6590,6590,6590,0
+20250325,151300,671089340,6590,6590,6590,6590,0
+20250325,151200,671089340,6590,6590,6590,6590,0
+20250325,151100,671089340,6590,6560,6590,6560,154
+20250325,151000,670077450,6560,6560,6560,6560,0
+20250325,150900,670077450,6560,6560,6560,6560,154
+20250325,150800,669067210,6560,6560,6560,6560,0
+20250325,150700,669067210,6560,6510,6560,6510,4
+20250325,150600,669041070,6500,6500,6500,6500,0
+20250325,150500,669041070,6500,6500,6500,6500,0
+20250325,150400,669041070,6500,6500,6500,6500,0
+20250325,150300,669041070,6500,6500,6500,6500,0
+20250325,150200,669041070,6500,6500,6500,6500,0
+20250325,150100,669041070,6500,6500,6500,6500,0
+20250325,150000,669041070,6500,6510,6510,6500,102
+20250325,145900,668377670,6510,6510,6510,6500,309
+20250325,145800,666368100,6510,6510,6510,6510,299
+20250325,145700,664421610,6510,6530,6530,6510,302
+20250325,145600,662452410,6570,6530,6570,6530,107
+20250325,145500,661753300,6530,6520,6530,6520,5
+20250325,145400,661720660,6520,6520,6520,6520,0
+20250325,145300,661720660,6520,6520,6520,6520,0
+20250325,145200,661720660,6520,6520,6520,6520,0
+20250325,145100,661720660,6520,6520,6520,6520,66
+20250325,145000,661290340,6510,6510,6510,6510,59
+20250325,144900,660906250,6510,6500,6510,6500,59
+20250325,144800,660522690,6510,6510,6510,6510,58
+20250325,144700,660145110,6510,6510,6510,6510,1056
+20250325,144600,653270550,6510,6500,6510,6500,240
+20250325,144500,651709800,6510,6510,6510,6510,628
+20250325,144400,647621520,6510,6510,6510,6510,76
+20250325,144300,647126760,6510,6510,6510,6510,58
+20250325,144200,646749180,6520,6520,6520,6520,143
+20250325,144100,645816820,6520,6520,6520,6520,170
+20250325,144000,644708420,6520,6520,6520,6520,610
+20250325,143900,640731220,6520,6520,6520,6520,6
+20250325,143800,640692100,6520,6520,6520,6520,113
+20250325,143700,639955340,6520,6520,6520,6520,56
+20250325,143600,639590220,6520,6520,6520,6520,59
+20250325,143500,639205540,6520,6520,6520,6520,168
+20250325,143400,638110180,6520,6520,6520,6520,53
+20250325,143300,637764620,6520,6520,6520,6520,59
+20250325,143200,637379940,6520,6520,6520,6520,113
+20250325,143100,636643180,6520,6530,6530,6520,286
+20250325,143000,634778450,6530,6530,6530,6530,153
+20250325,142900,633779360,6520,6520,6520,6520,105
+20250325,142800,633094760,6520,6520,6520,6520,112
+20250325,142700,632364520,6520,6520,6520,6520,114
+20250325,142600,631621240,6520,6520,6520,6520,0
+20250325,142500,631621240,6520,6510,6520,6510,232
+20250325,142400,630110780,6520,6520,6520,6520,37
+20250325,142300,629869540,6510,6510,6510,6510,159
+20250325,142200,628834450,6510,6520,6520,6510,63
+20250325,142100,628423710,6580,6580,6580,6580,0
+20250325,142000,628423710,6580,6580,6580,6580,0
+20250325,141900,628423710,6580,6540,6590,6540,64
+20250325,141800,628005010,6530,6520,6530,6510,173
+20250325,141700,626877070,6510,6520,6520,6510,226
+20250325,141600,625404690,6530,6510,6530,6510,117
+20250325,141500,624642420,6510,6510,6510,6510,56
+20250325,141400,624277860,6520,6520,6520,6520,57
+20250325,141300,623906220,6590,6590,6590,6590,0
+20250325,141200,623906220,6590,6590,6590,6590,0
+20250325,141100,623906220,6590,6590,6590,6590,2
+20250325,141000,623893040,6530,6530,6530,6530,103
+20250325,140900,623220450,6530,6530,6530,6530,162
+20250325,140800,622162590,6530,6530,6530,6530,54
+20250325,140700,621809970,6540,6540,6540,6540,58
+20250325,140600,621430650,6550,6550,6550,6540,59
+20250325,140500,621044750,6540,6540,6540,6540,117
+20250325,140400,620279570,6540,6540,6540,6540,92
+20250325,140300,619677890,6560,6540,6560,6540,110
+20250325,140200,618957910,6560,6550,6560,6550,84
+20250325,140100,618407690,6560,6560,6560,6560,11
+20250325,140000,618335530,6590,6590,6590,6590,50
+20250325,135900,618006030,6590,6590,6590,6580,176
+20250325,135800,616846770,6600,6610,6610,6600,226
+20250325,135700,615354820,6620,6600,6620,6590,156
+20250325,135600,614325690,6600,6600,6600,6590,152
+20250325,135500,613323090,6590,6590,6590,6590,58
+20250325,135400,612940870,6600,6580,6600,6580,228
+20250325,135300,611438950,6590,6580,6590,6580,153
+20250325,135200,610431780,6590,6600,6600,6580,211
+20250325,135100,609040750,6600,6590,6600,6580,199
+20250325,135000,607730760,6580,6580,6580,6580,0
+20250325,134900,607730760,6580,6580,6580,6580,114
+20250325,134800,606980640,6590,6580,6590,6570,118
+20250325,134700,606204890,6570,6580,6580,6570,72
+20250325,134600,605731710,6570,6580,6580,6570,105
+20250325,134500,605041320,6590,6590,6590,6590,0
+20250325,134400,605041320,6590,6590,6590,6590,0
+20250325,134300,605041320,6590,6590,6590,6590,182
+20250325,134200,603841940,6580,6590,6590,6580,75
+20250325,134100,603348280,6590,6590,6590,6590,58
+20250325,134000,602966060,6590,6590,6590,6590,60
+20250325,133900,602570660,6590,6590,6590,6590,103
+20250325,133800,601891890,6590,6590,6590,6590,0
+20250325,133700,601891890,6590,6590,6590,6590,169
+20250325,133600,600778180,6580,6580,6580,6580,55
+20250325,133500,600416280,6590,6590,6590,6590,242
+20250325,133400,598821500,6590,6590,6600,6590,220
+20250325,133300,597371200,6580,6580,6580,6580,54
+20250325,133200,597015880,6600,6590,6600,6590,67
+20250325,133100,596573850,6590,6610,6610,6590,324
+20250325,133000,594435290,6600,6600,6600,6600,49
+20250325,132900,594111890,6610,6610,6610,6600,127
+20250325,132800,593273010,6600,6600,6610,6600,136
+20250325,132700,592375390,6610,6610,6610,6610,20
+20250325,132600,592243190,6610,6610,6620,6610,388
+20250325,132500,589678010,6620,6600,6620,6600,146
+20250325,132400,588713770,6600,6610,6610,6590,144
+20250325,132300,587763880,6580,6570,6580,6570,165
+20250325,132200,586679320,6580,6580,6580,6580,0
+20250325,132100,586679320,6580,6590,6590,6580,117
+20250325,132000,585909440,6580,6570,6580,6570,110
+20250325,131900,585186160,6580,6580,6580,6580,0
+20250325,131800,585186160,6580,6580,6580,6570,141
+20250325,131700,584258720,6570,6570,6570,6570,46
+20250325,131600,583956500,6580,6580,6580,6580,110
+20250325,131500,583232700,6570,6580,6580,6570,112
+20250325,131400,582496270,6590,6590,6590,6590,4
+20250325,131300,582469910,6600,6600,6600,6600,24
+20250325,131200,582311510,6600,6550,6620,6550,184
+20250325,131100,581100840,6530,6540,6540,6530,78
+20250325,131000,580590960,6540,6550,6550,6540,117
+20250325,130900,579825770,6550,6550,6550,6550,168
+20250325,130800,578725370,6550,6550,6550,6550,81
+20250325,130700,578194820,6550,6550,6550,6550,0
+20250325,130600,578194820,6550,6570,6570,6550,157
+20250325,130500,577166370,6570,6570,6570,6570,67
+20250325,130400,576726180,6570,6580,6580,6570,85
+20250325,130300,576166900,6600,6600,6600,6600,0
+20250325,130200,576166900,6600,6600,6600,6600,2
+20250325,130100,576153700,6590,6540,6620,6540,3132
+20250325,130000,555496630,6540,6540,6540,6540,72
+20250325,125900,555025750,6540,6540,6540,6540,54
+20250325,125800,554672590,6540,6550,6550,6540,108
+20250325,125700,553965770,6540,6540,6540,6540,109
+20250325,125600,553252910,6540,6540,6540,6540,51
+20250325,125500,552919370,6540,6530,6540,6530,106
+20250325,125400,552226710,6540,6540,6540,6540,6
+20250325,125300,552187470,6540,6540,6540,6540,116
+20250325,125200,551428830,6540,6530,6540,6530,108
+20250325,125100,550723090,6530,6530,6530,6530,52
+20250325,125000,550383530,6530,6550,6550,6530,342
+20250325,124900,548144590,6540,6540,6540,6540,55
+20250325,124800,547784890,6550,6530,6550,6530,172
+20250325,124700,546660040,6530,6530,6530,6530,113
+20250325,124600,545922150,6530,6530,6530,6530,52
+20250325,124500,545582590,6540,6540,6540,6540,0
+20250325,124400,545582590,6540,6530,6540,6530,111
+20250325,124300,544857190,6530,6530,6530,6530,113
+20250325,124200,544119300,6540,6540,6540,6540,1
+20250325,124100,544112760,6550,6530,6550,6520,83
+20250325,124000,543571240,6520,6520,6520,6520,152
+20250325,123900,542580200,6530,6530,6530,6530,39
+20250325,123800,542325530,6530,6520,6530,6520,89
+20250325,123700,541744880,6530,6540,6540,6530,28
+20250325,123600,541561970,6550,6540,6550,6540,70
+20250325,123500,541103990,6530,6530,6530,6530,112
+20250325,123400,540372630,6530,6540,6540,6530,66
+20250325,123300,539941570,6530,6530,6530,6530,23
+20250325,123200,539791380,6530,6520,6530,6520,115
+20250325,123100,539041560,6530,6520,6530,6520,56
+20250325,123000,538676420,6530,6540,6540,6530,82
+20250325,122900,538140460,6530,6530,6530,6530,51
+20250325,122800,537807430,6530,6530,6530,6530,106
+20250325,122700,537115250,6530,6530,6530,6520,116
+20250325,122600,536358350,6520,6520,6520,6520,53
+20250325,122500,536012790,6530,6530,6530,6530,54
+20250325,122400,535660170,6520,6520,6520,6520,59
+20250325,122300,535275490,6520,6520,6520,6520,51
+20250325,122200,534942970,6520,6530,6530,6520,175
+20250325,122100,533801390,6520,6520,6520,6520,58
+20250325,122000,533423230,6520,6520,6520,6520,54
+20250325,121900,533071150,6530,6530,6530,6530,55
+20250325,121800,532712000,6530,6530,6530,6530,0
+20250325,121700,532712000,6530,6520,6530,6520,62
+20250325,121600,532307220,6550,6520,6550,6520,226
+20250325,121500,530831100,6540,6540,6540,6540,0
+20250325,121400,530831100,6540,6540,6540,6540,157
+20250325,121300,529804320,6540,6540,6540,6540,52
+20250325,121200,529464240,6550,6550,6550,6550,0
+20250325,121100,529464240,6550,6550,6550,6550,50
+20250325,121000,529136740,6540,6540,6540,6540,54
+20250325,120900,528783580,6540,6540,6540,6540,59
+20250325,120800,528397720,6540,6540,6540,6540,113
+20250325,120700,527658700,6510,6520,6520,6510,52
+20250325,120600,527319670,6520,6520,6520,6520,58
+20250325,120500,526941510,6520,6530,6530,6520,153
+20250325,120400,525943450,6520,6520,6520,6520,58
+20250325,120300,525565290,6520,6530,6530,6520,69
+20250325,120200,525114820,6550,6550,6550,6550,50
+20250325,120100,524787320,6550,6520,6550,6520,127
+20250325,120000,523959100,6510,6520,6520,6510,102
+20250325,115900,523294570,6530,6530,6530,6520,142
+20250325,115800,522367890,6530,6530,6530,6530,113
+20250325,115700,521630000,6530,6530,6530,6530,34
+20250325,115600,521407980,6520,6510,6520,6510,66
+20250325,115500,520977740,6520,6530,6530,6520,109
+20250325,115400,520266500,6530,6530,6540,6530,163
+20250325,115300,519201610,6530,6530,6530,6530,58
+20250325,115200,518822870,6530,6530,6530,6530,68
+20250325,115100,518378830,6530,6520,6530,6510,107
+20250325,115000,517681670,6530,6530,6530,6530,0
+20250325,114900,517681670,6530,6520,6530,6520,1224
+20250325,114800,509689500,6530,6540,6540,6530,71
+20250325,114700,509225850,6540,6540,6540,6540,1
+20250325,114600,509219310,6540,6540,6540,6540,121
+20250325,114500,508427970,6540,6530,6540,6530,158
+20250325,114400,507395740,6510,6510,6510,6510,1
+20250325,114300,507389230,6550,6520,6550,6520,848
+20250325,114200,501844960,6510,6510,6510,6510,53
+20250325,114100,501499930,6510,6510,6510,6510,59
+20250325,114000,501115840,6520,6500,6520,6500,234
+20250325,113900,499591420,6500,6500,6500,6500,51
+20250325,113800,499259920,6500,6500,6500,6500,1058
+20250325,113700,492382920,6500,6510,6510,6500,106
+20250325,113600,491693420,6500,6510,6510,6500,113
+20250325,113500,490958910,6510,6510,6520,6510,999
+20250325,113400,484455400,6510,6510,6520,6510,199
+20250325,113300,483159210,6510,6510,6510,6510,113
+20250325,113200,482423580,6510,6510,6510,6510,1
+20250325,113100,482417070,6510,6520,6520,6510,110
+20250325,113000,481700450,6510,6520,6520,6510,88
+20250325,112900,481127200,6530,6530,6530,6530,50
+20250325,112800,480800700,6520,6520,6520,6520,114
+20250325,112700,480057420,6530,6520,6530,6520,137
+20250325,112600,479163980,6520,6520,6520,6520,26
+20250325,112500,478994460,6510,6510,6520,6510,124
+20250325,112400,478187120,6520,6520,6520,6520,20
+20250325,112300,478056720,6520,6520,6530,6520,159
+20250325,112200,477019540,6510,6510,6510,6510,58
+20250325,112100,476641960,6530,6540,6540,6530,74
+20250325,112000,476158550,6540,6520,6540,6510,435
+20250325,111900,473320040,6520,6520,6520,6520,0
+20250325,111800,473320040,6520,6530,6530,6520,132
+20250325,111700,472458670,6540,6550,6550,6540,2367
+20250325,111600,456975850,6550,6550,6550,6550,40
+20250325,111500,456713850,6590,6590,6590,6590,50
+20250325,111400,456384350,6600,6540,6600,6540,152
+20250325,111300,455385980,6540,6580,6600,6540,859
+20250325,111200,449755250,6570,6560,6590,6560,229
+20250325,111100,448249720,6580,6550,6580,6550,152
+20250325,111000,447251220,6560,6560,6560,6560,230
+20250325,110900,445742420,6560,6560,6570,6560,215
+20250325,110800,444331520,6560,6560,6560,6560,54
+20250325,110700,443977280,6560,6560,6560,6560,121
+20250325,110600,443183520,6570,6570,6570,6560,107
+20250325,110500,442481080,6560,6570,6570,6560,79
+20250325,110400,441962640,6570,6570,6570,6570,58
+20250325,110300,441581580,6580,6580,6580,6570,128
+20250325,110200,440739930,6580,6580,6580,6580,327
+20250325,110100,438588270,6590,6590,6590,6590,50
+20250325,110000,438258770,6580,6590,6590,6580,195
+20250325,105900,436974300,6590,6590,6590,6590,54
+20250325,105800,436618440,6610,6600,6610,6600,91
+20250325,105700,436017340,6600,6600,6600,6600,115
+20250325,105600,435258340,6600,6600,6600,6600,55
+20250325,105500,434895340,6600,6610,6610,6600,108
+20250325,105400,434182040,6600,6600,6600,6600,112
+20250325,105300,433442840,6600,6600,6600,6600,55
+20250325,105200,433079840,6600,6590,6600,6590,115
+20250325,105100,432321420,6590,6590,6600,6590,119
+20250325,105000,431537110,6600,6600,6600,6600,10
+20250325,104900,431471110,6590,6580,6590,6580,112
+20250325,104800,430733610,6580,6580,6580,6580,31
+20250325,104700,430529630,6580,6600,6600,6580,404
+20250325,104600,427867350,6590,6590,6590,6590,58
+20250325,104500,427485130,6600,6600,6600,6600,0
+20250325,104400,427485130,6600,6610,6610,6600,316
+20250325,104300,425397460,6610,6610,6610,6610,54
+20250325,104200,425040520,6610,6610,6610,6610,59
+20250325,104100,424650530,6620,6610,6620,6610,163
+20250325,104000,423572600,6620,6610,6620,6610,66
+20250325,103900,423136300,6610,6610,6610,6610,58
+20250325,103800,422752920,6610,6600,6610,6600,1109
+20250325,103700,415433020,6600,6600,6600,6600,209
+20250325,103600,414053620,6610,6620,6620,6600,127
+20250325,103500,413214220,6610,6620,6620,6610,54
+20250325,103400,412857260,6610,6620,6620,6610,78
+20250325,103300,412341480,6630,6610,6630,6610,109
+20250325,103200,411620470,6610,6610,6610,6610,0
+20250325,103100,411620470,6610,6620,6630,6610,153
+20250325,103000,410607650,6630,6630,6630,6630,52
+20250325,102900,410262890,6620,6630,6630,6620,134
+20250325,102800,409375600,6630,6630,6630,6630,203
+20250325,102700,408029710,6630,6620,6630,6620,80
+20250325,102600,407499710,6630,6640,6640,6630,15
+20250325,102500,407400210,6620,6610,6630,6610,433
+20250325,102400,404534090,6610,6600,6620,6600,306
+20250325,102300,402509210,6600,6610,6610,6600,87
+20250325,102200,401934670,6610,6620,6620,6610,105
+20250325,102100,401240120,6610,6610,6610,6610,59
+20250325,102000,400850130,6620,6610,6620,6610,81
+20250325,101900,400314420,6610,6610,6620,6610,166
+20250325,101800,399217060,6610,6610,6610,6600,103
+20250325,101700,398536810,6610,6610,6620,6610,71
+20250325,101600,398067300,6600,6580,6610,6580,221
+20250325,101500,396609700,6580,6580,6580,6580,63
+20250325,101400,396195160,6580,6570,6580,6570,64
+20250325,101300,395774600,6580,6570,6580,6570,300
+20250325,101200,393803100,6590,6590,6590,6590,148
+20250325,101100,392827780,6580,6590,6590,6570,117
+20250325,101000,392058430,6590,6570,6590,6560,308
+20250325,100900,390032910,6560,6570,6570,6560,108
+20250325,100800,389323430,6570,6600,6600,6570,159
+20250325,100700,388277280,6600,6640,6640,6600,231
+20250325,100600,386752640,6650,6650,6650,6650,20
+20250325,100500,386619640,6610,6580,6610,6560,206
+20250325,100400,385262340,6600,6590,6610,6560,115
+20250325,100300,384505780,6590,6600,6600,6560,78
+20250325,100200,383991980,6560,6600,6600,6560,155
+20250325,100100,382971530,6580,6580,6580,6580,112
+20250325,100000,382234570,6580,6610,6610,6580,366
+20250325,095900,379818670,6650,6650,6650,6650,50
+20250325,095800,379486170,6670,6670,6670,6670,0
+20250325,095700,379486170,6670,6680,6710,6620,2624
+20250325,095600,362070700,6740,6740,6740,6740,52
+20250325,095500,361720220,6700,6730,6740,6700,640
+20250325,095400,357427080,6740,6760,6770,6740,1259
+20250325,095300,348928460,6760,6770,6780,6760,607
+20250325,095200,344818440,6770,6770,6770,6760,456
+20250325,095100,341731900,6770,6760,6770,6750,528
+20250325,095000,338162130,6770,6760,6770,6760,304
+20250325,094900,336104550,6760,6760,6760,6750,411
+20250325,094800,333327970,6740,6770,6780,6740,587
+20250325,094700,329354090,6780,6770,6780,6760,574
+20250325,094600,325468490,6780,6760,6780,6760,509
+20250325,094500,322026220,6760,6740,6770,6740,1109
+20250325,094400,314530430,6740,6740,6740,6740,689
+20250325,094300,309886570,6720,6770,6780,6720,4069
+20250325,094200,282329690,6770,6730,6770,6730,1656
+20250325,094100,271161340,6740,6710,6740,6710,321
+20250325,094000,269004510,6700,6710,6720,6700,620
+20250325,093900,264843270,6700,6700,6705,6690,1493
+20250325,093800,254840020,6680,6710,6720,6680,485
+20250325,093700,251585620,6720,6690,6720,6680,6101
+20250325,093600,210707940,6690,6680,6690,6680,375
+20250325,093500,208199900,6690,6690,6690,6680,807
+20250325,093400,202802650,6680,6680,6690,6680,399
+20250325,093300,200136830,6690,6690,6690,6680,668
+20250325,093200,195670560,6680,6670,6680,6670,381
+20250325,093100,193128260,6670,6650,6680,6650,600
+20250325,093000,189127300,6650,6670,6670,6650,1573
+20250325,092900,178642860,6680,6670,6680,6670,2143
+20250325,092800,164346780,6690,6630,6690,6630,1799
+20250325,092700,152379180,6630,6640,6640,6630,839
+20250325,092600,146814560,6640,6580,6640,6580,1283
+20250325,092500,138326760,6580,6590,6590,6580,274
+20250325,092400,136521580,6550,6510,6580,6510,1479
+20250325,092300,126830640,6510,6530,6540,6510,56
+20250325,092200,126465050,6540,6500,6540,6500,52
+20250325,092100,126126970,6540,6540,6540,6540,0
+20250325,092000,126126970,6540,6540,6540,6480,8237
+20250325,091900,72545810,6510,6520,6520,6510,4717
+20250325,091800,41830610,6530,6530,6530,6530,209
+20250325,091700,40465840,6535,6535,6535,6535,0
+20250325,091600,40465840,6535,6535,6535,6535,0
+20250325,091500,40465840,6535,6535,6535,6535,10
+20250325,091400,40400490,6560,6540,6560,6540,312
+20250325,091300,38359970,6520,6520,6540,6520,66
+20250325,091200,37929450,6520,6520,6520,6520,0
+20250325,091100,37929450,6520,6530,6540,6510,133
+20250325,091000,37063120,6540,6510,6540,6510,292
+20250325,090900,35160100,6510,6520,6520,6510,191
+20250325,090800,33916490,6510,6530,6530,6510,2558
+20250325,090700,17213290,6530,6550,6550,6530,91
+20250325,090600,16618660,6560,6550,6560,6550,75
+20250325,090500,16127390,6560,6545,6560,6545,111
+20250325,090400,15399980,6570,6570,6570,6570,4
+20250325,090300,15373700,6540,6560,6570,6510,337
+20250325,090200,13169600,6580,6530,6580,6530,561
+20250325,090100,9491180,6530,6500,6530,6500,400
+20250325,090000,6889260,6500,6400,6500,6400,1072

052710/min/candle-20250326.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193400,529170760,6630,6630,6630,6630,130
+20250326,193300,529170760,6630,6630,6630,6630,0
+20250326,193200,529170760,6630,6630,6630,6630,0
+20250326,193100,529170760,6630,6630,6630,6630,0
+20250326,193000,529170760,6630,6630,6630,6630,0
+20250326,192900,529170760,6630,6630,6630,6630,0
+20250326,192800,529170760,6630,6630,6630,6630,0
+20250326,192700,529170760,6630,6630,6630,6630,0
+20250326,192600,529170760,6630,6630,6630,6630,0
+20250326,192500,529170760,6630,6630,6630,6630,0
+20250326,192400,529170760,6630,6630,6630,6630,0
+20250326,192300,529170760,6630,6630,6630,6630,0
+20250326,192200,529170760,6630,6630,6630,6630,0
+20250326,192100,529170760,6630,6630,6630,6630,0
+20250326,192000,529170760,6630,6630,6630,6630,0
+20250326,191900,529170760,6630,6630,6630,6630,0
+20250326,191800,529170760,6630,6630,6630,6630,0
+20250326,191700,529170760,6630,6630,6630,6630,0
+20250326,191600,529170760,6630,6630,6630,6630,0
+20250326,191500,529170760,6630,6630,6630,6630,0
+20250326,191400,529170760,6630,6630,6630,6630,0
+20250326,191300,529170760,6630,6630,6630,6630,0
+20250326,191200,529170760,6630,6630,6630,6630,0
+20250326,191100,529170760,6630,6630,6630,6630,0
+20250326,191000,529170760,6630,6630,6630,6630,0
+20250326,190900,529170760,6630,6630,6630,6630,0
+20250326,190800,529170760,6630,6630,6630,6630,0
+20250326,190700,529170760,6630,6630,6630,6630,0
+20250326,190600,529170760,6630,6630,6630,6630,0
+20250326,190500,529170760,6630,6630,6630,6630,0
+20250326,190400,529170760,6630,6630,6630,6630,130
+20250326,190300,529170760,6630,6630,6630,6630,0
+20250326,190200,529170760,6630,6630,6630,6630,0
+20250326,190100,529170760,6630,6630,6630,6630,0
+20250326,190000,529170760,6630,6630,6630,6630,0
+20250326,185900,529170760,6630,6630,6630,6630,0
+20250326,185800,529170760,6630,6630,6630,6630,0
+20250326,185700,529170760,6630,6630,6630,6630,0
+20250326,185600,529170760,6630,6630,6630,6630,0
+20250326,185500,529170760,6630,6630,6630,6630,0
+20250326,185400,529170760,6630,6630,6630,6630,0
+20250326,185300,529170760,6630,6630,6630,6630,0
+20250326,185200,529170760,6630,6630,6630,6630,0
+20250326,185100,529170760,6630,6630,6630,6630,0
+20250326,185000,529170760,6630,6630,6630,6630,0
+20250326,184900,529170760,6630,6630,6630,6630,0
+20250326,184800,529170760,6630,6630,6630,6630,0
+20250326,184700,529170760,6630,6630,6630,6630,0
+20250326,184600,529170760,6630,6630,6630,6630,0
+20250326,184500,529170760,6630,6630,6630,6630,0
+20250326,184400,529170760,6630,6630,6630,6630,0
+20250326,184300,529170760,6630,6630,6630,6630,0
+20250326,184200,529170760,6630,6630,6630,6630,0
+20250326,184100,529170760,6630,6630,6630,6630,0
+20250326,184000,529170760,6630,6630,6630,6630,0
+20250326,183900,529170760,6630,6630,6630,6630,0
+20250326,183800,529170760,6630,6630,6630,6630,0
+20250326,183700,529170760,6630,6630,6630,6630,0
+20250326,183600,529170760,6630,6630,6630,6630,0
+20250326,183500,529170760,6630,6630,6630,6630,0
+20250326,183400,529170760,6630,6630,6630,6630,130
+20250326,183300,529170760,6630,6630,6630,6630,0
+20250326,183200,529170760,6630,6630,6630,6630,0
+20250326,183100,529170760,6630,6630,6630,6630,0
+20250326,183000,529170760,6630,6630,6630,6630,0
+20250326,182900,529170760,6630,6630,6630,6630,0
+20250326,182800,529170760,6630,6630,6630,6630,0
+20250326,182700,529170760,6630,6630,6630,6630,0
+20250326,182600,529170760,6630,6630,6630,6630,0
+20250326,182500,529170760,6630,6630,6630,6630,0
+20250326,182400,529170760,6630,6630,6630,6630,0
+20250326,182300,529170760,6630,6630,6630,6630,0
+20250326,182200,529170760,6630,6630,6630,6630,0
+20250326,182100,529170760,6630,6630,6630,6630,0
+20250326,182000,529170760,6630,6630,6630,6630,0
+20250326,181900,529170760,6630,6630,6630,6630,0
+20250326,181800,529170760,6630,6630,6630,6630,0
+20250326,181700,529170760,6630,6630,6630,6630,0
+20250326,181600,529170760,6630,6630,6630,6630,0
+20250326,181500,529170760,6630,6630,6630,6630,0
+20250326,181400,529170760,6630,6630,6630,6630,0
+20250326,181300,529170760,6630,6630,6630,6630,0
+20250326,181200,529170760,6630,6630,6630,6630,0
+20250326,181100,529170760,6630,6630,6630,6630,0
+20250326,181000,529170760,6630,6630,6630,6630,0
+20250326,180900,529170760,6630,6630,6630,6630,0
+20250326,180800,529170760,6630,6630,6630,6630,0
+20250326,180700,529170760,6630,6630,6630,6630,0
+20250326,180600,529170760,6630,6630,6630,6630,0
+20250326,180500,529170760,6630,6630,6630,6630,0
+20250326,180400,529170760,6630,6630,6630,6630,130
+20250326,180300,529170760,6630,6630,6630,6630,0
+20250326,180200,529170760,6630,6630,6630,6630,0
+20250326,180100,529170760,6630,6630,6630,6630,0
+20250326,180000,529170760,6630,6630,6630,6630,0
+20250326,175900,529170760,6630,6630,6630,6630,0
+20250326,175800,529170760,6630,6630,6630,6630,0
+20250326,175700,529170760,6630,6630,6630,6630,0
+20250326,175600,529170760,6630,6630,6630,6630,0
+20250326,175500,529170760,6630,6630,6630,6630,0
+20250326,175400,529170760,6630,6630,6630,6630,0
+20250326,175300,529170760,6630,6630,6630,6630,0
+20250326,175200,529170760,6630,6630,6630,6630,0
+20250326,175100,529170760,6630,6630,6630,6630,0
+20250326,175000,529170760,6630,6630,6630,6630,0
+20250326,174900,529170760,6630,6630,6630,6630,0
+20250326,174800,529170760,6630,6630,6630,6630,0
+20250326,174700,529170760,6630,6630,6630,6630,0
+20250326,174600,529170760,6630,6630,6630,6630,0
+20250326,174500,529170760,6630,6630,6630,6630,0
+20250326,174400,529170760,6630,6630,6630,6630,0
+20250326,174300,529170760,6630,6630,6630,6630,0
+20250326,174200,529170760,6630,6630,6630,6630,0
+20250326,174100,529170760,6630,6630,6630,6630,0
+20250326,174000,529170760,6630,6630,6630,6630,0
+20250326,173900,529170760,6630,6630,6630,6630,0
+20250326,173800,529170760,6630,6630,6630,6630,0
+20250326,173700,529170760,6630,6630,6630,6630,0
+20250326,173600,529170760,6630,6630,6630,6630,0
+20250326,173500,529170760,6630,6630,6630,6630,0
+20250326,173400,529170760,6630,6630,6630,6630,130
+20250326,173300,529170760,6630,6630,6630,6630,0
+20250326,173200,529170760,6630,6630,6630,6630,0
+20250326,173100,529170760,6630,6630,6630,6630,0
+20250326,173000,529170760,6630,6630,6630,6630,0
+20250326,172900,529170760,6630,6630,6630,6630,0
+20250326,172800,529170760,6630,6630,6630,6630,0
+20250326,172700,529170760,6630,6630,6630,6630,0
+20250326,172600,529170760,6630,6630,6630,6630,0
+20250326,172500,529170760,6630,6630,6630,6630,0
+20250326,172400,529170760,6630,6630,6630,6630,0
+20250326,172300,529170760,6630,6630,6630,6630,0
+20250326,172200,529170760,6630,6630,6630,6630,0
+20250326,172100,529170760,6630,6630,6630,6630,0
+20250326,172000,529170760,6630,6630,6630,6630,0
+20250326,171900,529170760,6630,6630,6630,6630,0
+20250326,171800,529170760,6630,6630,6630,6630,0
+20250326,171700,529170760,6630,6630,6630,6630,0
+20250326,171600,529170760,6630,6630,6630,6630,0
+20250326,171500,529170760,6630,6630,6630,6630,0
+20250326,171400,529170760,6630,6630,6630,6630,0
+20250326,171300,529170760,6630,6630,6630,6630,0
+20250326,171200,529170760,6630,6630,6630,6630,0
+20250326,171100,529170760,6630,6630,6630,6630,0
+20250326,171000,529170760,6630,6630,6630,6630,0
+20250326,170900,529170760,6630,6630,6630,6630,0
+20250326,170800,529170760,6630,6630,6630,6630,0
+20250326,170700,529170760,6630,6630,6630,6630,0
+20250326,170600,529170760,6630,6630,6630,6630,0
+20250326,170500,529170760,6630,6630,6630,6630,0
+20250326,170400,529170760,6630,6630,6630,6630,130
+20250326,170300,529170760,6630,6630,6630,6630,0
+20250326,170200,529170760,6630,6630,6630,6630,0
+20250326,170100,529170760,6630,6630,6630,6630,0
+20250326,170000,529170760,6630,6630,6630,6630,0
+20250326,165900,529170760,6630,6630,6630,6630,0
+20250326,165800,529170760,6630,6630,6630,6630,0
+20250326,165700,529170760,6630,6630,6630,6630,0
+20250326,165600,529170760,6630,6630,6630,6630,0
+20250326,165500,529170760,6630,6630,6630,6630,0
+20250326,165400,529170760,6630,6630,6630,6630,0
+20250326,165300,529170760,6630,6630,6630,6630,0
+20250326,165200,529170760,6630,6630,6630,6630,0
+20250326,165100,529170760,6630,6630,6630,6630,0
+20250326,165000,529170760,6630,6630,6630,6630,0
+20250326,164900,529170760,6630,6630,6630,6630,0
+20250326,164800,529170760,6630,6630,6630,6630,0
+20250326,164700,529170760,6630,6630,6630,6630,0
+20250326,164600,529170760,6630,6630,6630,6630,0
+20250326,164500,529170760,6630,6630,6630,6630,0
+20250326,164400,529170760,6630,6630,6630,6630,0
+20250326,164300,529170760,6630,6630,6630,6630,0
+20250326,164200,529170760,6630,6630,6630,6630,0
+20250326,164100,529170760,6630,6630,6630,6630,0
+20250326,164000,529170760,6630,6630,6630,6630,0
+20250326,163900,529170760,6630,6630,6630,6630,0
+20250326,163800,529170760,6630,6630,6630,6630,0
+20250326,163700,529170760,6630,6630,6630,6630,0
+20250326,163600,529170760,6630,6630,6630,6630,0
+20250326,163500,529170760,6630,6630,6630,6630,0
+20250326,163400,529170760,6630,6630,6630,6630,130
+20250326,163300,529170760,6630,6630,6630,6630,0
+20250326,163200,529170760,6630,6630,6630,6630,0
+20250326,163100,529170760,6630,6630,6630,6630,0
+20250326,163000,529170760,6630,6630,6630,6630,0
+20250326,162900,529170760,6630,6630,6630,6630,0
+20250326,162800,529170760,6630,6630,6630,6630,0
+20250326,162700,529170760,6630,6630,6630,6630,0
+20250326,162600,529170760,6630,6630,6630,6630,0
+20250326,162500,529170760,6630,6630,6630,6630,0
+20250326,162400,529170760,6630,6630,6630,6630,0
+20250326,162300,529170760,6630,6630,6630,6630,0
+20250326,162200,529170760,6630,6630,6630,6630,0
+20250326,162100,529170760,6630,6630,6630,6630,0
+20250326,162000,529170760,6630,6630,6630,6630,0
+20250326,161900,529170760,6630,6630,6630,6630,0
+20250326,161800,529170760,6630,6630,6630,6630,0
+20250326,161700,529170760,6630,6630,6630,6630,0
+20250326,161600,529170760,6630,6630,6630,6630,0
+20250326,161500,529170760,6630,6630,6630,6630,0
+20250326,161400,529170760,6630,6630,6630,6630,0
+20250326,161300,529170760,6630,6630,6630,6630,0
+20250326,161200,529170760,6630,6630,6630,6630,0
+20250326,161100,529170760,6630,6630,6630,6630,0
+20250326,161000,529170760,6630,6630,6630,6630,0
+20250326,160900,529170760,6630,6630,6630,6630,0
+20250326,160800,529170760,6630,6630,6630,6630,0
+20250326,160700,529170760,6630,6630,6630,6630,0
+20250326,160600,529170760,6630,6630,6630,6630,0
+20250326,160500,529170760,6630,6630,6630,6630,0
+20250326,160400,529170760,6630,6630,6630,6630,130
+20250326,160300,529170760,6630,6630,6630,6630,0
+20250326,160200,529170760,6630,6630,6630,6630,0
+20250326,160100,529170760,6630,6630,6630,6630,0
+20250326,160000,529170760,6630,6630,6630,6630,0
+20250326,155900,529170760,6630,6630,6630,6630,0
+20250326,155800,529170760,6630,6630,6630,6630,0
+20250326,155700,529170760,6630,6630,6630,6630,0
+20250326,155600,529170760,6630,6630,6630,6630,0
+20250326,155500,529170760,6630,6630,6630,6630,0
+20250326,155400,529170760,6630,6630,6630,6630,0
+20250326,155300,529170760,6630,6630,6630,6630,0
+20250326,155200,529170760,6630,6630,6630,6630,0
+20250326,155100,529170760,6630,6630,6630,6630,0
+20250326,155000,529170760,6630,6630,6630,6630,0
+20250326,154900,529170760,6630,6630,6630,6630,0
+20250326,154800,529170760,6630,6630,6630,6630,0
+20250326,154700,529170760,6630,6630,6630,6630,0
+20250326,154600,529170760,6630,6630,6630,6630,0
+20250326,154500,529170760,6630,6630,6630,6630,0
+20250326,154400,529170760,6630,6630,6630,6630,0
+20250326,154300,529170760,6630,6630,6630,6630,0
+20250326,154200,529170760,6630,6630,6630,6630,0
+20250326,154100,529170760,6630,6630,6630,6630,0
+20250326,154000,529170760,6630,6630,6630,6630,0
+20250326,153900,529170760,6630,6630,6630,6630,0
+20250326,153800,529170760,6630,6630,6630,6630,0
+20250326,153700,529170760,6630,6630,6630,6630,0
+20250326,153600,529170760,6630,6630,6630,6630,0
+20250326,153500,529170760,6630,6630,6630,6630,0
+20250326,153400,529170760,6630,6630,6630,6630,130
+20250326,153300,529170760,6630,6630,6630,6630,0
+20250326,153200,529170760,6630,6630,6630,6630,0
+20250326,153100,529170760,6630,6630,6630,6630,0
+20250326,153000,529170760,6630,6630,6630,6630,130
+20250326,152900,528308860,6530,6530,6530,6530,0
+20250326,152800,528308860,6530,6530,6530,6530,0
+20250326,152700,528308860,6530,6530,6530,6530,0
+20250326,152600,528308860,6530,6530,6530,6530,0
+20250326,152500,528308860,6530,6530,6530,6530,0
+20250326,152400,528308860,6530,6530,6530,6530,0
+20250326,152300,528308860,6530,6530,6530,6530,0
+20250326,152200,528308860,6530,6530,6530,6530,0
+20250326,152100,528308860,6530,6530,6530,6530,0
+20250326,152000,528308860,6530,6530,6530,6530,0
+20250326,151900,528308860,6530,6540,6610,6530,445
+20250326,151800,525377810,6610,6610,6610,6610,0
+20250326,151700,525377810,6610,6610,6610,6610,0
+20250326,151600,525377810,6610,6600,6610,6600,50
+20250326,151500,525047630,6530,6530,6530,6530,0
+20250326,151400,525047630,6530,6610,6610,6530,1420
+20250326,151300,515759660,6570,6570,6570,6570,543
+20250326,151200,512192150,6570,6610,6610,6560,200
+20250326,151100,510874380,6610,6610,6610,6610,25
+20250326,151000,510709130,6630,6610,6630,6610,52
+20250326,150900,510364430,6620,6620,6620,6620,0
+20250326,150800,510364430,6620,6630,6630,6620,9
+20250326,150700,510304790,6630,6630,6630,6630,0
+20250326,150600,510304790,6630,6630,6630,6630,10
+20250326,150500,510238490,6630,6630,6630,6630,55
+20250326,150400,509873840,6630,6620,6630,6620,276
+20250326,150300,508046600,6620,6620,6620,6620,25
+20250326,150200,507881100,6610,6610,6610,6610,39
+20250326,150100,507623310,6610,6610,6610,6610,0
+20250326,150000,507623310,6610,6620,6620,6610,522
+20250326,145900,504172870,6600,6620,6620,6600,109
+20250326,145800,503451950,6620,6620,6620,6620,1
+20250326,145700,503445330,6630,6630,6630,6630,3
+20250326,145600,503425440,6630,6650,6660,6630,136
+20250326,145500,502521050,6650,6650,6650,6650,3
+20250326,145400,502501100,6650,6610,6650,6610,52
+20250326,145300,502156380,6610,6610,6610,6610,1
+20250326,145200,502149770,6600,6600,6600,6600,79
+20250326,145100,501628370,6610,6600,6610,6600,22
+20250326,145000,501483160,6605,6605,6605,6605,2
+20250326,144900,501469950,6620,6625,6625,6620,11
+20250326,144800,501397115,6620,6630,6630,6620,141
+20250326,144700,500462820,6625,6625,6625,6625,2
+20250326,144600,500449570,6630,6635,6635,6630,7
+20250326,144500,500403130,6640,6640,6640,6640,77
+20250326,144400,499891850,6635,6635,6635,6635,0
+20250326,144300,499891850,6635,6635,6635,6635,2
+20250326,144200,499878580,6640,6640,6640,6640,1
+20250326,144100,499871940,6640,6640,6640,6640,88
+20250326,144000,499287620,6640,6640,6640,6640,1
+20250326,143900,499280980,6640,6650,6650,6640,12
+20250326,143800,499201270,6650,6650,6650,6650,2
+20250326,143700,499187970,6650,6650,6650,6650,62
+20250326,143600,498775670,6650,6650,6650,6650,2
+20250326,143500,498762370,6650,6650,6650,6650,1
+20250326,143400,498755720,6650,6650,6650,6650,79
+20250326,143300,498230370,6650,6650,6650,6650,2
+20250326,143200,498217070,6640,6650,6650,6640,18
+20250326,143100,498097540,6650,6650,6650,6650,2
+20250326,143000,498084240,6650,6640,6650,6640,132
+20250326,142900,497207750,6640,6640,6640,6640,103
+20250326,142800,496523830,6640,6640,6640,6640,41
+20250326,142700,496251590,6640,6640,6640,6640,93
+20250326,142600,495634070,6640,6640,6640,6640,159
+20250326,142500,494578310,6640,6640,6640,6640,38
+20250326,142400,494325990,6640,6640,6640,6640,93
+20250326,142300,493708470,6640,6640,6640,6640,120
+20250326,142200,492911670,6640,6630,6640,6630,50
+20250326,142100,492579750,6620,6640,6640,6620,254
+20250326,142000,490895390,6640,6640,6640,6640,50
+20250326,141900,490563390,6640,6630,6640,6630,152
+20250326,141800,489554260,6640,6650,6650,6640,65
+20250326,141700,489122220,6650,6650,6650,6650,94
+20250326,141600,488497120,6640,6650,6650,6640,77
+20250326,141500,487985330,6650,6650,6650,6650,96
+20250326,141400,487346930,6640,6640,6640,6640,46
+20250326,141300,487041490,6640,6650,6650,6640,91
+20250326,141200,486437240,6640,6640,6650,6640,212
+20250326,141100,485029460,6640,6640,6640,6640,45
+20250326,141000,484730660,6640,6640,6640,6640,55
+20250326,140900,484365460,6640,6640,6640,6640,86
+20250326,140800,483794420,6640,6640,6640,6640,55
+20250326,140700,483429220,6640,6640,6640,6640,3
+20250326,140600,483409300,6640,6640,6640,6640,2
+20250326,140500,483396020,6640,6640,6640,6640,1
+20250326,140400,483389380,6650,6650,6650,6650,88
+20250326,140300,482804180,6640,6640,6640,6640,5
+20250326,140200,482770980,6650,6650,6650,6650,0
+20250326,140100,482770980,6650,6640,6650,6640,59
+20250326,140000,482378640,6650,6650,6650,6640,83
+20250326,135900,481827190,6650,6650,6650,6650,92
+20250326,135800,481215390,6650,6650,6650,6640,158
+20250326,135700,480165100,6650,6650,6650,6640,183
+20250326,135600,478948260,6650,6640,6650,6640,32
+20250326,135500,478735560,6650,6640,6650,6640,102
+20250326,135400,478058030,6650,6640,6650,6640,69
+20250326,135300,477599650,6650,6650,6650,6610,1237
+20250326,135200,469391580,6640,6650,6650,6640,96
+20250326,135100,468753900,6650,6650,6650,6650,38
+20250326,135000,468501200,6650,6650,6650,6640,118
+20250326,134900,467716600,6650,6650,6650,6650,23
+20250326,134800,467563650,6650,6650,6650,6650,53
+20250326,134700,467211200,6640,6650,6650,6640,304
+20250326,134600,465190100,6650,6650,6650,6650,89
+20250326,134500,464598250,6650,6650,6650,6650,174
+20250326,134400,463441150,6650,6650,6650,6650,293
+20250326,134300,461492700,6650,6650,6650,6650,24
+20250326,134200,461333100,6650,6650,6650,6645,283
+20250326,134100,459451155,6650,6650,6650,6650,25
+20250326,134000,459284905,6650,6650,6650,6650,24
+20250326,133900,459125305,6650,6650,6650,6650,148
+20250326,133800,458141105,6650,6650,6650,6650,54
+20250326,133700,457782005,6650,6640,6650,6640,36
+20250326,133600,457542745,6650,6650,6650,6650,56
+20250326,133500,457170345,6650,6650,6650,6650,107
+20250326,133400,456458795,6640,6640,6650,6640,172
+20250326,133300,455316495,6650,6650,6650,6650,423
+20250326,133200,452503545,6640,6640,6640,6640,56
+20250326,133100,452131705,6640,6650,6650,6640,611
+20250326,133000,448069265,6660,6650,6660,6650,436
+20250326,132900,445169645,6650,6650,6650,6650,22
+20250326,132800,445023345,6650,6650,6670,6650,2453
+20250326,132700,428705065,6650,6650,6650,6650,37
+20250326,132600,428459015,6650,6650,6650,6650,43
+20250326,132500,428173065,6650,6650,6650,6650,88
+20250326,132400,427587865,6650,6650,6650,6650,192
+20250326,132300,426311065,6650,6650,6650,6650,22
+20250326,132200,426164765,6650,6650,6650,6650,22
+20250326,132100,426018465,6650,6650,6650,6650,67
+20250326,132000,425572915,6650,6640,6650,6640,880
+20250326,131900,419728675,6650,6650,6650,6650,0
+20250326,131800,419728675,6650,6650,6650,6650,9
+20250326,131700,419668825,6650,6650,6650,6650,65
+20250326,131600,419236575,6650,6650,6650,6650,88
+20250326,131500,418651375,6650,6650,6650,6650,28
+20250326,131400,418465175,6650,6650,6650,6650,0
+20250326,131300,418465175,6650,6650,6650,6650,75
+20250326,131200,417966425,6650,6650,6650,6650,117
+20250326,131100,417188375,6650,6650,6650,6650,10
+20250326,131000,417121875,6650,6650,6660,6650,2595
+20250326,130900,399859805,6650,6650,6650,6650,139
+20250326,130800,398935455,6650,6650,6650,6650,66
+20250326,130700,398496555,6650,6650,6650,6650,0
+20250326,130600,398496555,6650,6645,6650,6645,89
+20250326,130500,397904740,6650,6650,6650,6650,0
+20250326,130400,397904740,6650,6650,6650,6650,0
+20250326,130300,397904740,6650,6650,6650,6650,7
+20250326,130200,397858190,6650,6650,6650,6650,63
+20250326,130100,397439240,6650,6650,6650,6650,0
+20250326,130000,397439240,6650,6650,6650,6650,84
+20250326,125900,396880640,6650,6650,6650,6650,0
+20250326,125800,396880640,6650,6650,6650,6650,88
+20250326,125700,396295440,6640,6640,6640,6640,0
+20250326,125600,396295440,6640,6640,6640,6640,0
+20250326,125500,396295440,6640,6640,6640,6640,281
+20250326,125400,394429600,6650,6650,6650,6650,158
+20250326,125300,393378900,6650,6640,6650,6640,1051
+20250326,125200,386389770,6650,6660,6660,6650,1919
+20250326,125100,373624970,6650,6650,6650,6650,2089
+20250326,125000,359733120,6640,6640,6640,6640,77
+20250326,124900,359221840,6650,6650,6650,6650,6
+20250326,124800,359181940,6650,6650,6650,6650,4
+20250326,124700,359155340,6650,6640,6650,6640,81
+20250326,124600,358616700,6650,6650,6650,6650,0
+20250326,124500,358616700,6650,6650,6650,6650,10
+20250326,124400,358550200,6640,6640,6640,6640,0
+20250326,124300,358550200,6640,6640,6640,6640,188
+20250326,124200,357301880,6640,6640,6640,6640,3
+20250326,124100,357281960,6640,6640,6640,6640,0
+20250326,124000,357281960,6640,6640,6640,6640,58
+20250326,123900,356896840,6630,6630,6630,6630,0
+20250326,123800,356896840,6630,6630,6630,6630,0
+20250326,123700,356896840,6630,6630,6630,6630,0
+20250326,123600,356896840,6630,6620,6630,6620,35
+20250326,123500,356664990,6630,6630,6630,6630,0
+20250326,123400,356664990,6630,6630,6630,6630,14
+20250326,123300,356572170,6640,6640,6640,6640,349
+20250326,123200,354254810,6650,6650,6650,6650,70
+20250326,123100,353789310,6650,6645,6650,6645,65
+20250326,123000,353357075,6650,6650,6650,6650,45
+20250326,122900,353057825,6650,6650,6650,6650,78
+20250326,122800,352539125,6640,6640,6640,6640,80
+20250326,122700,352007925,6650,6650,6650,6650,796
+20250326,122600,346714525,6640,6640,6640,6640,261
+20250326,122500,344981485,6650,6650,6650,6650,69
+20250326,122400,344522635,6650,6650,6650,6650,77
+20250326,122300,344010585,6640,6640,6640,6640,50
+20250326,122200,343678585,6650,6650,6650,6650,60
+20250326,122100,343279585,6650,6640,6650,6640,429
+20250326,122000,340430235,6650,6650,6650,6650,150
+20250326,121900,339432735,6650,6650,6650,6650,0
+20250326,121800,339432735,6650,6630,6650,6630,125
+20250326,121700,338602645,6620,6650,6650,6620,4271
+20250326,121600,310208625,6620,6620,6620,6620,41
+20250326,121500,309937205,6620,6630,6630,6620,1271
+20250326,121400,301522525,6640,6640,6640,6640,143
+20250326,121300,300573005,6650,6630,6650,6630,37
+20250326,121200,300327675,6640,6640,6640,6640,277
+20250326,121100,298488395,6640,6640,6640,6640,0
+20250326,121000,298488395,6640,6630,6640,6630,79
+20250326,120900,297963935,6630,6630,6630,6630,0
+20250326,120800,297963935,6630,6630,6630,6630,0
+20250326,120700,297963935,6630,6630,6630,6630,185
+20250326,120600,296737385,6630,6630,6630,6630,0
+20250326,120500,296737385,6630,6630,6630,6630,10
+20250326,120400,296671085,6630,6630,6630,6630,54
+20250326,120300,296313065,6620,6610,6620,6600,1073
+20250326,120200,289227565,6610,6610,6610,6610,0
+20250326,120100,289227565,6610,6610,6610,6610,0
+20250326,120000,289227565,6610,6610,6610,6610,197
+20250326,115900,287925395,6600,6600,6600,6600,485
+20250326,115800,284724395,6590,6590,6590,6590,216
+20250326,115700,283300955,6590,6590,6590,6590,0
+20250326,115600,283300955,6590,6590,6600,6590,91
+20250326,115500,282700695,6590,6590,6590,6590,40
+20250326,115400,282437095,6600,6600,6600,6600,187
+20250326,115300,281202895,6600,6600,6600,6600,0
+20250326,115200,281202895,6600,6600,6600,6600,121
+20250326,115100,280404295,6600,6600,6600,6600,0
+20250326,115000,280404295,6600,6600,6600,6600,0
+20250326,114900,280404295,6600,6630,6630,6600,856
+20250326,114800,274746735,6640,6640,6640,6620,326
+20250326,114700,272587275,6630,6630,6630,6630,92
+20250326,114600,271977315,6630,6640,6640,6630,52
+20250326,114500,271632535,6640,6640,6640,6640,90
+20250326,114400,271034935,6630,6630,6630,6630,0
+20250326,114300,271034935,6630,6630,6630,6630,107
+20250326,114200,270325525,6640,6640,6640,6640,0
+20250326,114100,270325525,6640,6640,6640,6640,56
+20250326,114000,269953685,6630,6640,6640,6630,125
+20250326,113900,269124835,6630,6630,6630,6630,0
+20250326,113800,269124835,6630,6630,6630,6630,12
+20250326,113700,269045275,6630,6630,6630,6630,202
+20250326,113600,267706015,6630,6630,6630,6630,36
+20250326,113500,267467335,6620,6620,6620,6620,0
+20250326,113400,267467335,6620,6640,6640,6620,87
+20250326,113300,266890045,6620,6620,6620,6620,3
+20250326,113200,266870185,6630,6630,6630,6630,557
+20250326,113100,263177275,6640,6640,6640,6640,17
+20250326,113000,263064395,6640,6640,6640,6640,89
+20250326,112900,262473435,6630,6630,6630,6630,0
+20250326,112800,262473435,6630,6640,6640,6630,249
+20250326,112700,260822135,6650,6650,6650,6650,0
+20250326,112600,260822135,6650,6650,6650,6650,57
+20250326,112500,260443085,6640,6640,6640,6640,789
+20250326,112400,255204125,6630,6630,6630,6630,0
+20250326,112300,255204125,6630,6630,6630,6630,130
+20250326,112200,254342225,6630,6630,6630,6630,35
+20250326,112100,254110175,6630,6630,6630,6630,0
+20250326,112000,254110175,6630,6630,6630,6630,121
+20250326,111900,253307945,6650,6650,6650,6650,66
+20250326,111800,252869045,6640,6640,6640,6640,117
+20250326,111700,252092165,6650,6670,6670,6650,157
+20250326,111600,251045095,6690,6650,6690,6650,2000
+20250326,111500,237684475,6650,6650,6650,6650,313
+20250326,111400,235603025,6660,6650,6660,6650,39
+20250326,111300,235343485,6640,6640,6640,6640,1
+20250326,111200,235336845,6640,6640,6640,6640,163
+20250326,111100,234254525,6640,6640,6640,6640,0
+20250326,111000,234254525,6640,6640,6640,6640,337
+20250326,110900,232016845,6640,6640,6640,6640,0
+20250326,110800,232016845,6640,6630,6640,6630,44
+20250326,110700,231724715,6640,6640,6640,6640,0
+20250326,110600,231724715,6640,6640,6640,6640,0
+20250326,110500,231724715,6640,6640,6640,6640,0
+20250326,110400,231724715,6640,6630,6640,6630,81
+20250326,110300,231186885,6630,6630,6630,6630,0
+20250326,110200,231186885,6630,6630,6630,6630,0
+20250326,110100,231186885,6630,6660,6660,6630,281
+20250326,110000,229321215,6630,6630,6630,6630,72
+20250326,105900,228843855,6670,6670,6670,6670,0
+20250326,105800,228843855,6670,6660,6670,6660,1111
+20250326,105700,221444075,6670,6670,6670,6670,58
+20250326,105600,221057215,6670,6670,6670,6670,0
+20250326,105500,221057215,6670,6670,6670,6670,36
+20250326,105400,220817095,6670,6670,6670,6670,34
+20250326,105300,220590315,6670,6670,6670,6670,83
+20250326,105200,220036705,6650,6640,6650,6640,135
+20250326,105100,219139855,6630,6630,6630,6630,0
+20250326,105000,219139855,6630,6640,6640,6630,629
+20250326,104900,214963735,6630,6630,6630,6630,41
+20250326,104800,214691905,6630,6630,6630,6630,0
+20250326,104700,214691905,6630,6630,6630,6630,0
+20250326,104600,214691905,6630,6660,6660,6500,1491
+20250326,104500,204834315,6660,6660,6660,6660,202
+20250326,104400,203488995,6660,6660,6660,6660,5
+20250326,104300,203455695,6670,6660,6670,6660,7
+20250326,104200,203409025,6660,6650,6660,6650,95
+20250326,104100,202776865,6650,6650,6650,6650,3
+20250326,104000,202756915,6650,6650,6650,6650,13
+20250326,103900,202670465,6630,6630,6630,6630,10
+20250326,103800,202604165,6670,6670,6670,6670,178
+20250326,103700,201416905,6670,6670,6670,6670,43
+20250326,103600,201130095,6640,6620,6640,6620,679
+20250326,103500,196626615,6620,6610,6620,6610,187
+20250326,103400,195389745,6600,6600,6600,6600,0
+20250326,103300,195389745,6600,6600,6600,6600,0
+20250326,103200,195389745,6600,6580,6600,6580,287
+20250326,103100,193496085,6560,6530,6560,6530,182
+20250326,103000,192304195,6520,6520,6520,6520,0
+20250326,102900,192304195,6520,6520,6520,6520,39
+20250326,102800,192049915,6510,6510,6510,6510,0
+20250326,102700,192049915,6510,6500,6510,6500,116
+20250326,102600,191295395,6510,6520,6520,6510,241
+20250326,102500,189725555,6510,6500,6510,6500,168
+20250326,102400,188633485,6490,6510,6510,6490,142
+20250326,102300,187710045,6490,6500,6510,6490,368
+20250326,102200,185317165,6510,6510,6510,6510,0
+20250326,102100,185317165,6510,6510,6510,6510,55
+20250326,102000,184959115,6510,6510,6520,6510,313
+20250326,101900,182920345,6500,6500,6500,6500,0
+20250326,101800,182920345,6500,6520,6520,6490,3102
+20250326,101700,162746375,6530,6540,6540,6530,269
+20250326,101600,160989255,6540,6550,6560,6540,436
+20250326,101500,158135275,6560,6560,6560,6560,10
+20250326,101400,158069675,6570,6570,6580,6570,115
+20250326,101300,157314115,6570,6570,6570,6570,59
+20250326,101200,156926485,6550,6550,6550,6550,202
+20250326,101100,155603385,6560,6530,6560,6530,241
+20250326,101000,154024825,6530,6530,6530,6530,0
+20250326,100900,154024825,6530,6520,6530,6520,195
+20250326,100800,152753025,6550,6550,6550,6550,51
+20250326,100700,152418975,6520,6550,6550,6520,1297
+20250326,100600,143948575,6560,6560,6560,6560,173
+20250326,100500,142813695,6570,6580,6580,6570,120
+20250326,100400,142024785,6560,6580,6580,6560,1015
+20250326,100300,135349145,6620,6600,6620,6580,140
+20250326,100200,134426915,6580,6580,6580,6580,144
+20250326,100100,133479395,6580,6570,6580,6570,129
+20250326,100000,132630915,6560,6700,6700,6560,1622
+20250326,095900,121868395,6740,6740,6740,6740,37
+20250326,095800,121619015,6740,6730,6740,6720,514
+20250326,095700,118159565,6730,6730,6730,6730,1
+20250326,095600,118152835,6730,6740,6740,6730,106
+20250326,095500,117438895,6730,6730,6730,6730,4
+20250326,095400,117411975,6750,6710,6750,6710,1242
+20250326,095300,109053685,6710,6710,6710,6710,79
+20250326,095200,108523595,6700,6700,6710,6700,142
+20250326,095100,107571345,6700,6700,6700,6700,31
+20250326,095000,107363645,6700,6700,6700,6700,87
+20250326,094900,106780745,6700,6700,6700,6700,0
+20250326,094800,106780745,6700,6700,6700,6700,0
+20250326,094700,106780745,6700,6700,6700,6700,177
+20250326,094600,105594845,6700,6700,6700,6700,0
+20250326,094500,105594845,6700,6700,6700,6700,2
+20250326,094400,105581445,6700,6660,6700,6660,57
+20250326,094300,105199585,6680,6680,6680,6680,620
+20250326,094200,101057985,6680,6680,6680,6680,3
+20250326,094100,101037945,6700,6700,6700,6690,1154
+20250326,094000,93307685,6720,6720,6720,6720,136
+20250326,093900,92393765,6730,6730,6730,6730,2
+20250326,093800,92380305,6720,6680,6720,6680,1089
+20250326,093700,85074975,6700,6710,6710,6700,481
+20250326,093600,81851025,6730,6730,6730,6730,60
+20250326,093500,81447225,6730,6720,6730,6720,121
+20250326,093400,80632905,6720,6720,6720,6720,0
+20250326,093300,80632905,6720,6720,6720,6720,101
+20250326,093200,79954185,6700,6690,6700,6690,317
+20250326,093100,77831585,6700,6700,6700,6700,117
+20250326,093000,77047685,6750,6750,6760,6740,980
+20250326,092900,70440535,6750,6730,6750,6730,1090
+20250326,092800,63093755,6730,6730,6730,6730,5
+20250326,092700,63060105,6730,6690,6730,6680,2896
+20250326,092600,43652485,6690,6680,6690,6680,79
+20250326,092500,43124745,6680,6630,6680,6630,84
+20250326,092400,42563695,6660,6650,6680,6650,795
+20250326,092300,37256875,6660,6660,6660,6660,328
+20250326,092200,35072395,6650,6650,6650,6650,122
+20250326,092100,34261095,6680,6620,6680,6620,142
+20250326,092000,33316205,6650,6630,6650,6630,32
+20250326,091900,33104015,6640,6650,6680,6640,170
+20250326,091800,31975085,6650,6650,6650,6650,73
+20250326,091700,31489635,6700,6615,6730,6615,2145
+20250326,091600,17174340,6640,6600,6640,6600,32
+20250326,091500,16963060,6590,6590,6590,6590,87
+20250326,091400,16389730,6590,6590,6590,6590,0
+20250326,091300,16389730,6590,6590,6590,6590,0
+20250326,091200,16389730,6590,6550,6590,6550,147
+20250326,091100,15425020,6540,6530,6540,6530,246
+20250326,091000,13817420,6510,6530,6540,6510,1365
+20250326,090900,4919160,6530,6530,6530,6530,1
+20250326,090800,4912630,6520,6530,6560,6520,715
+20250326,090700,243830,6590,6590,6590,6590,19
+20250326,090600,118620,6590,6590,6590,6590,0
+20250326,090500,118620,6590,6590,6590,6590,1
+20250326,090400,112030,6590,6590,6590,6590,0
+20250326,090300,112030,6590,6590,6590,6590,0
+20250326,090200,112030,6590,6590,6590,6590,0
+20250326,090100,112030,6590,6590,6590,6590,0
+20250326,090000,112030,6590,6590,6590,6590,17

052710/min/candle-20250327.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193400,194111120,6590,6590,6590,6590,70
+20250327,193300,194111120,6590,6590,6590,6590,0
+20250327,193200,194111120,6590,6590,6590,6590,0
+20250327,193100,194111120,6590,6590,6590,6590,0
+20250327,193000,194111120,6590,6590,6590,6590,0
+20250327,192900,194111120,6590,6590,6590,6590,0
+20250327,192800,194111120,6590,6590,6590,6590,0
+20250327,192700,194111120,6590,6590,6590,6590,0
+20250327,192600,194111120,6590,6590,6590,6590,0
+20250327,192500,194111120,6590,6590,6590,6590,0
+20250327,192400,194111120,6590,6590,6590,6590,0
+20250327,192300,194111120,6590,6590,6590,6590,0
+20250327,192200,194111120,6590,6590,6590,6590,0
+20250327,192100,194111120,6590,6590,6590,6590,0
+20250327,192000,194111120,6590,6590,6590,6590,0
+20250327,191900,194111120,6590,6590,6590,6590,0
+20250327,191800,194111120,6590,6590,6590,6590,0
+20250327,191700,194111120,6590,6590,6590,6590,0
+20250327,191600,194111120,6590,6590,6590,6590,0
+20250327,191500,194111120,6590,6590,6590,6590,0
+20250327,191400,194111120,6590,6590,6590,6590,0
+20250327,191300,194111120,6590,6590,6590,6590,0
+20250327,191200,194111120,6590,6590,6590,6590,0
+20250327,191100,194111120,6590,6590,6590,6590,0
+20250327,191000,194111120,6590,6590,6590,6590,0
+20250327,190900,194111120,6590,6590,6590,6590,0
+20250327,190800,194111120,6590,6590,6590,6590,0
+20250327,190700,194111120,6590,6590,6590,6590,0
+20250327,190600,194111120,6590,6590,6590,6590,0
+20250327,190500,194111120,6590,6590,6590,6590,0
+20250327,190400,194111120,6590,6590,6590,6590,70
+20250327,190300,194111120,6590,6590,6590,6590,0
+20250327,190200,194111120,6590,6590,6590,6590,0
+20250327,190100,194111120,6590,6590,6590,6590,0
+20250327,190000,194111120,6590,6590,6590,6590,0
+20250327,185900,194111120,6590,6590,6590,6590,0
+20250327,185800,194111120,6590,6590,6590,6590,0
+20250327,185700,194111120,6590,6590,6590,6590,0
+20250327,185600,194111120,6590,6590,6590,6590,0
+20250327,185500,194111120,6590,6590,6590,6590,0
+20250327,185400,194111120,6590,6590,6590,6590,0
+20250327,185300,194111120,6590,6590,6590,6590,0
+20250327,185200,194111120,6590,6590,6590,6590,0
+20250327,185100,194111120,6590,6590,6590,6590,0
+20250327,185000,194111120,6590,6590,6590,6590,0
+20250327,184900,194111120,6590,6590,6590,6590,0
+20250327,184800,194111120,6590,6590,6590,6590,0
+20250327,184700,194111120,6590,6590,6590,6590,0
+20250327,184600,194111120,6590,6590,6590,6590,0
+20250327,184500,194111120,6590,6590,6590,6590,0
+20250327,184400,194111120,6590,6590,6590,6590,0
+20250327,184300,194111120,6590,6590,6590,6590,0
+20250327,184200,194111120,6590,6590,6590,6590,0
+20250327,184100,194111120,6590,6590,6590,6590,0
+20250327,184000,194111120,6590,6590,6590,6590,0
+20250327,183900,194111120,6590,6590,6590,6590,0
+20250327,183800,194111120,6590,6590,6590,6590,0
+20250327,183700,194111120,6590,6590,6590,6590,0
+20250327,183600,194111120,6590,6590,6590,6590,0
+20250327,183500,194111120,6590,6590,6590,6590,0
+20250327,183400,194111120,6590,6590,6590,6590,70
+20250327,183300,194111120,6590,6590,6590,6590,0
+20250327,183200,194111120,6590,6590,6590,6590,0
+20250327,183100,194111120,6590,6590,6590,6590,0
+20250327,183000,194111120,6590,6590,6590,6590,0
+20250327,182900,194111120,6590,6590,6590,6590,0
+20250327,182800,194111120,6590,6590,6590,6590,0
+20250327,182700,194111120,6590,6590,6590,6590,0
+20250327,182600,194111120,6590,6590,6590,6590,0
+20250327,182500,194111120,6590,6590,6590,6590,0
+20250327,182400,194111120,6590,6590,6590,6590,0
+20250327,182300,194111120,6590,6590,6590,6590,0
+20250327,182200,194111120,6590,6590,6590,6590,0
+20250327,182100,194111120,6590,6590,6590,6590,0
+20250327,182000,194111120,6590,6590,6590,6590,0
+20250327,181900,194111120,6590,6590,6590,6590,0
+20250327,181800,194111120,6590,6590,6590,6590,0
+20250327,181700,194111120,6590,6590,6590,6590,0
+20250327,181600,194111120,6590,6590,6590,6590,0
+20250327,181500,194111120,6590,6590,6590,6590,0
+20250327,181400,194111120,6590,6590,6590,6590,0
+20250327,181300,194111120,6590,6590,6590,6590,0
+20250327,181200,194111120,6590,6590,6590,6590,0
+20250327,181100,194111120,6590,6590,6590,6590,0
+20250327,181000,194111120,6590,6590,6590,6590,0
+20250327,180900,194111120,6590,6590,6590,6590,0
+20250327,180800,194111120,6590,6590,6590,6590,0
+20250327,180700,194111120,6590,6590,6590,6590,0
+20250327,180600,194111120,6590,6590,6590,6590,0
+20250327,180500,194111120,6590,6590,6590,6590,0
+20250327,180400,194111120,6590,6590,6590,6590,70
+20250327,180300,194111120,6590,6590,6590,6590,0
+20250327,180200,194111120,6590,6590,6590,6590,0
+20250327,180100,194111120,6590,6590,6590,6590,0
+20250327,180000,194111120,6590,6590,6590,6590,0
+20250327,175900,194111120,6590,6590,6590,6590,0
+20250327,175800,194111120,6590,6590,6590,6590,0
+20250327,175700,194111120,6590,6590,6590,6590,0
+20250327,175600,194111120,6590,6590,6590,6590,0
+20250327,175500,194111120,6590,6590,6590,6590,0
+20250327,175400,194111120,6590,6590,6590,6590,0
+20250327,175300,194111120,6590,6590,6590,6590,0
+20250327,175200,194111120,6590,6590,6590,6590,0
+20250327,175100,194111120,6590,6590,6590,6590,0
+20250327,175000,194111120,6590,6590,6590,6590,0
+20250327,174900,194111120,6590,6590,6590,6590,0
+20250327,174800,194111120,6590,6590,6590,6590,0
+20250327,174700,194111120,6590,6590,6590,6590,0
+20250327,174600,194111120,6590,6590,6590,6590,0
+20250327,174500,194111120,6590,6590,6590,6590,0
+20250327,174400,194111120,6590,6590,6590,6590,0
+20250327,174300,194111120,6590,6590,6590,6590,0
+20250327,174200,194111120,6590,6590,6590,6590,0
+20250327,174100,194111120,6590,6590,6590,6590,0
+20250327,174000,194111120,6590,6590,6590,6590,0
+20250327,173900,194111120,6590,6590,6590,6590,0
+20250327,173800,194111120,6590,6590,6590,6590,0
+20250327,173700,194111120,6590,6590,6590,6590,0
+20250327,173600,194111120,6590,6590,6590,6590,0
+20250327,173500,194111120,6590,6590,6590,6590,0
+20250327,173400,194111120,6590,6590,6590,6590,70
+20250327,173300,194111120,6590,6590,6590,6590,0
+20250327,173200,194111120,6590,6590,6590,6590,0
+20250327,173100,194111120,6590,6590,6590,6590,0
+20250327,173000,194111120,6590,6590,6590,6590,0
+20250327,172900,194111120,6590,6590,6590,6590,0
+20250327,172800,194111120,6590,6590,6590,6590,0
+20250327,172700,194111120,6590,6590,6590,6590,0
+20250327,172600,194111120,6590,6590,6590,6590,0
+20250327,172500,194111120,6590,6590,6590,6590,0
+20250327,172400,194111120,6590,6590,6590,6590,0
+20250327,172300,194111120,6590,6590,6590,6590,0
+20250327,172200,194111120,6590,6590,6590,6590,0
+20250327,172100,194111120,6590,6590,6590,6590,0
+20250327,172000,194111120,6590,6590,6590,6590,0
+20250327,171900,194111120,6590,6590,6590,6590,0
+20250327,171800,194111120,6590,6590,6590,6590,0
+20250327,171700,194111120,6590,6590,6590,6590,0
+20250327,171600,194111120,6590,6590,6590,6590,0
+20250327,171500,194111120,6590,6590,6590,6590,0
+20250327,171400,194111120,6590,6590,6590,6590,0
+20250327,171300,194111120,6590,6590,6590,6590,0
+20250327,171200,194111120,6590,6590,6590,6590,0
+20250327,171100,194111120,6590,6590,6590,6590,0
+20250327,171000,194111120,6590,6590,6590,6590,0
+20250327,170900,194111120,6590,6590,6590,6590,0
+20250327,170800,194111120,6590,6590,6590,6590,0
+20250327,170700,194111120,6590,6590,6590,6590,0
+20250327,170600,194111120,6590,6590,6590,6590,0
+20250327,170500,194111120,6590,6590,6590,6590,0
+20250327,170400,194111120,6590,6590,6590,6590,70
+20250327,170300,194111120,6590,6590,6590,6590,0
+20250327,170200,194111120,6590,6590,6590,6590,0
+20250327,170100,194111120,6590,6590,6590,6590,0
+20250327,170000,194111120,6590,6590,6590,6590,0
+20250327,165900,194111120,6590,6590,6590,6590,0
+20250327,165800,194111120,6590,6590,6590,6590,0
+20250327,165700,194111120,6590,6590,6590,6590,0
+20250327,165600,194111120,6590,6590,6590,6590,0
+20250327,165500,194111120,6590,6590,6590,6590,0
+20250327,165400,194111120,6590,6590,6590,6590,0
+20250327,165300,194111120,6590,6590,6590,6590,0
+20250327,165200,194111120,6590,6590,6590,6590,0
+20250327,165100,194111120,6590,6590,6590,6590,0
+20250327,165000,194111120,6590,6590,6590,6590,0
+20250327,164900,194111120,6590,6590,6590,6590,0
+20250327,164800,194111120,6590,6590,6590,6590,0
+20250327,164700,194111120,6590,6590,6590,6590,0
+20250327,164600,194111120,6590,6590,6590,6590,0
+20250327,164500,194111120,6590,6590,6590,6590,0
+20250327,164400,194111120,6590,6590,6590,6590,0
+20250327,164300,194111120,6590,6590,6590,6590,0
+20250327,164200,194111120,6590,6590,6590,6590,0
+20250327,164100,194111120,6590,6590,6590,6590,0
+20250327,164000,194111120,6590,6590,6590,6590,0
+20250327,163900,194111120,6590,6590,6590,6590,0
+20250327,163800,194111120,6590,6590,6590,6590,0
+20250327,163700,194111120,6590,6590,6590,6590,0
+20250327,163600,194111120,6590,6590,6590,6590,0
+20250327,163500,194111120,6590,6590,6590,6590,0
+20250327,163400,194111120,6590,6590,6590,6590,70
+20250327,163300,194111120,6590,6590,6590,6590,0
+20250327,163200,194111120,6590,6590,6590,6590,0
+20250327,163100,194111120,6590,6590,6590,6590,0
+20250327,163000,194111120,6590,6590,6590,6590,0
+20250327,162900,194111120,6590,6590,6590,6590,0
+20250327,162800,194111120,6590,6590,6590,6590,0
+20250327,162700,194111120,6590,6590,6590,6590,0
+20250327,162600,194111120,6590,6590,6590,6590,0
+20250327,162500,194111120,6590,6590,6590,6590,0
+20250327,162400,194111120,6590,6590,6590,6590,0
+20250327,162300,194111120,6590,6590,6590,6590,0
+20250327,162200,194111120,6590,6590,6590,6590,0
+20250327,162100,194111120,6590,6590,6590,6590,0
+20250327,162000,194111120,6590,6590,6590,6590,0
+20250327,161900,194111120,6590,6590,6590,6590,0
+20250327,161800,194111120,6590,6590,6590,6590,0
+20250327,161700,194111120,6590,6590,6590,6590,0
+20250327,161600,194111120,6590,6590,6590,6590,0
+20250327,161500,194111120,6590,6590,6590,6590,0
+20250327,161400,194111120,6590,6590,6590,6590,0
+20250327,161300,194111120,6590,6590,6590,6590,0
+20250327,161200,194111120,6590,6590,6590,6590,0
+20250327,161100,194111120,6590,6590,6590,6590,0
+20250327,161000,194111120,6590,6590,6590,6590,0
+20250327,160900,194111120,6590,6590,6590,6590,0
+20250327,160800,194111120,6590,6590,6590,6590,0
+20250327,160700,194111120,6590,6590,6590,6590,0
+20250327,160600,194111120,6590,6590,6590,6590,0
+20250327,160500,194111120,6590,6590,6590,6590,0
+20250327,160400,194111120,6590,6590,6590,6590,70
+20250327,160300,194111120,6590,6590,6590,6590,0
+20250327,160200,194111120,6590,6590,6590,6590,0
+20250327,160100,194111120,6590,6590,6590,6590,0
+20250327,160000,194111120,6590,6590,6590,6590,0
+20250327,155900,194111120,6590,6590,6590,6590,0
+20250327,155800,194111120,6590,6590,6590,6590,0
+20250327,155700,194111120,6590,6590,6590,6590,0
+20250327,155600,194111120,6590,6590,6590,6590,0
+20250327,155500,194111120,6590,6590,6590,6590,0
+20250327,155400,194111120,6590,6590,6590,6590,0
+20250327,155300,194111120,6590,6590,6590,6590,0
+20250327,155200,194111120,6590,6590,6590,6590,0
+20250327,155100,194111120,6590,6590,6590,6590,0
+20250327,155000,194111120,6590,6590,6590,6590,0
+20250327,154900,194111120,6590,6590,6590,6590,0
+20250327,154800,194111120,6590,6590,6590,6590,0
+20250327,154700,194111120,6590,6590,6590,6590,0
+20250327,154600,194111120,6590,6590,6590,6590,0
+20250327,154500,194111120,6590,6590,6590,6590,0
+20250327,154400,194111120,6590,6590,6590,6590,0
+20250327,154300,194111120,6590,6590,6590,6590,0
+20250327,154200,194111120,6590,6590,6590,6590,0
+20250327,154100,194111120,6590,6590,6590,6590,0
+20250327,154000,194111120,6590,6590,6590,6590,0
+20250327,153900,194111120,6590,6590,6590,6590,0
+20250327,153800,194111120,6590,6590,6590,6590,0
+20250327,153700,194111120,6590,6590,6590,6590,0
+20250327,153600,194111120,6590,6590,6590,6590,0
+20250327,153500,194111120,6590,6590,6590,6590,0
+20250327,153400,194111120,6590,6590,6590,6590,70
+20250327,153300,194111120,6590,6590,6590,6590,0
+20250327,153200,194111120,6590,6590,6590,6590,0
+20250327,153100,194111120,6590,6590,6590,6590,0
+20250327,153000,194111120,6590,6590,6590,6590,70
+20250327,152900,193649820,6550,6550,6550,6550,0
+20250327,152800,193649820,6550,6550,6550,6550,0
+20250327,152700,193649820,6550,6550,6550,6550,0
+20250327,152600,193649820,6550,6550,6550,6550,0
+20250327,152500,193649820,6550,6550,6550,6550,0
+20250327,152400,193649820,6550,6550,6550,6550,0
+20250327,152300,193649820,6550,6550,6550,6550,0
+20250327,152200,193649820,6550,6550,6550,6550,0
+20250327,152100,193649820,6550,6550,6550,6550,0
+20250327,152000,193649820,6550,6550,6550,6550,0
+20250327,151900,193649820,6550,6550,6550,6540,86
+20250327,151800,193086920,6540,6540,6540,6540,22
+20250327,151700,192943040,6590,6590,6590,6590,4
+20250327,151600,192916680,6590,6590,6590,6590,0
+20250327,151500,192916680,6590,6590,6590,6590,0
+20250327,151400,192916680,6590,6590,6590,6590,0
+20250327,151300,192916680,6590,6610,6610,6590,52
+20250327,151200,192573140,6590,6600,6620,6590,507
+20250327,151100,189222890,6570,6530,6570,6530,1549
+20250327,151000,179071930,6530,6540,6540,6530,252
+20250327,150900,177424180,6510,6520,6540,6510,249
+20250327,150800,175798030,6520,6520,6540,6510,107
+20250327,150700,175100230,6540,6540,6540,6510,223
+20250327,150600,173641840,6540,6540,6540,6540,0
+20250327,150500,173641840,6540,6540,6540,6540,1
+20250327,150400,173635300,6540,6510,6540,6510,433
+20250327,150300,170814490,6540,6540,6540,6540,0
+20250327,150200,170814490,6540,6540,6540,6540,0
+20250327,150100,170814490,6540,6540,6540,6540,81
+20250327,150000,170284750,6540,6520,6540,6500,408
+20250327,145900,167628110,6540,6540,6540,6540,3
+20250327,145800,167608490,6540,6520,6540,6520,11
+20250327,145700,167536750,6550,6550,6550,6550,0
+20250327,145600,167536750,6550,6550,6550,6550,0
+20250327,145500,167536750,6550,6550,6550,6550,0
+20250327,145400,167536750,6550,6550,6550,6550,0
+20250327,145300,167536750,6550,6550,6550,6550,0
+20250327,145200,167536750,6550,6550,6550,6550,0
+20250327,145100,167536750,6550,6550,6550,6550,0
+20250327,145000,167536750,6550,6530,6550,6530,12
+20250327,144900,167458190,6520,6550,6550,6510,44
+20250327,144800,167171630,6550,6550,6550,6550,8
+20250327,144700,167119230,6550,6550,6550,6510,45
+20250327,144600,166825960,6550,6550,6550,6550,68
+20250327,144500,166380560,6550,6550,6550,6550,0
+20250327,144400,166380560,6550,6550,6550,6550,0
+20250327,144300,166380560,6550,6550,6550,6550,0
+20250327,144200,166380560,6550,6550,6550,6550,0
+20250327,144100,166380560,6550,6550,6550,6550,3
+20250327,144000,166360910,6550,6550,6550,6540,52
+20250327,143900,166020360,6550,6530,6550,6530,342
+20250327,143800,163783230,6530,6520,6530,6520,123
+20250327,143700,162981110,6520,6520,6520,6520,0
+20250327,143600,162981110,6520,6520,6520,6520,12
+20250327,143500,162902870,6520,6520,6520,6520,1
+20250327,143400,162896350,6520,6520,6520,6520,12
+20250327,143300,162818110,6520,6510,6520,6500,407
+20250327,143200,160170970,6530,6530,6530,6530,0
+20250327,143100,160170970,6530,6530,6530,6530,0
+20250327,143000,160170970,6530,6530,6530,6530,0
+20250327,142900,160170970,6530,6530,6530,6530,1
+20250327,142800,160164440,6530,6530,6530,6530,117
+20250327,142700,159400430,6530,6530,6530,6530,1
+20250327,142600,159393900,6530,6530,6530,6530,10
+20250327,142500,159328600,6540,6520,6550,6520,133
+20250327,142400,158458650,6520,6550,6550,6510,1146
+20250327,142300,150992280,6520,6550,6550,6520,892
+20250327,142200,145169960,6550,6550,6550,6550,0
+20250327,142100,145169960,6550,6550,6550,6550,0
+20250327,142000,145169960,6550,6550,6550,6550,0
+20250327,141900,145169960,6550,6550,6550,6550,0
+20250327,141800,145169960,6550,6550,6550,6550,0
+20250327,141700,145169960,6550,6550,6550,6550,0
+20250327,141600,145169960,6550,6550,6550,6550,0
+20250327,141500,145169960,6550,6550,6550,6550,0
+20250327,141400,145169960,6550,6550,6550,6550,0
+20250327,141300,145169960,6550,6550,6550,6550,1
+20250327,141200,145163410,6550,6550,6550,6550,0
+20250327,141100,145163410,6550,6550,6550,6550,0
+20250327,141000,145163410,6550,6550,6550,6550,0
+20250327,140900,145163410,6550,6550,6550,6550,3
+20250327,140800,145143760,6560,6560,6560,6560,18
+20250327,140700,145025680,6550,6550,6550,6550,0
+20250327,140600,145025680,6550,6570,6570,6540,50
+20250327,140500,144698410,6560,6560,6560,6560,20
+20250327,140400,144567210,6550,6550,6550,6550,0
+20250327,140300,144567210,6550,6550,6550,6550,21
+20250327,140200,144429660,6560,6560,6560,6560,0
+20250327,140100,144429660,6560,6560,6560,6560,50
+20250327,140000,144101660,6560,6560,6560,6560,6
+20250327,135900,144062300,6550,6550,6550,6550,21
+20250327,135800,143924750,6550,6550,6550,6550,2
+20250327,135700,143911650,6550,6550,6550,6550,9
+20250327,135600,143852700,6550,6550,6550,6550,9
+20250327,135500,143793750,6540,6540,6540,6540,58
+20250327,135400,143414430,6530,6540,6540,6530,101
+20250327,135300,142754120,6530,6550,6550,6530,505
+20250327,135200,139454920,6560,6560,6560,6560,0
+20250327,135100,139454920,6560,6560,6560,6560,0
+20250327,135000,139454920,6560,6560,6560,6560,1
+20250327,134900,139448360,6550,6560,6560,6550,3
+20250327,134800,139428700,6560,6560,6560,6560,17
+20250327,134700,139317180,6560,6560,6560,6560,0
+20250327,134600,139317180,6560,6570,6570,6560,4
+20250327,134500,139290920,6580,6570,6580,6560,10
+20250327,134400,139225210,6570,6570,6570,6570,2
+20250327,134300,139212070,6560,6560,6560,6560,6
+20250327,134200,139172710,6590,6590,6590,6590,0
+20250327,134100,139172710,6590,6570,6590,6570,16
+20250327,134000,139067500,6570,6570,6570,6570,6
+20250327,133900,139028080,6570,6560,6570,6560,11
+20250327,133800,138955890,6570,6560,6570,6560,10
+20250327,133700,138890270,6560,6560,6560,6560,0
+20250327,133600,138890270,6560,6560,6560,6560,0
+20250327,133500,138890270,6560,6560,6560,6560,0
+20250327,133400,138890270,6560,6560,6560,6560,0
+20250327,133300,138890270,6560,6560,6560,6560,0
+20250327,133200,138890270,6560,6560,6560,6560,0
+20250327,133100,138890270,6560,6560,6560,6560,4
+20250327,133000,138864030,6560,6550,6560,6550,102
+20250327,132900,138195910,6560,6560,6560,6560,11
+20250327,132800,138123750,6560,6560,6560,6560,3
+20250327,132700,138104070,6560,6560,6560,6560,0
+20250327,132600,138104070,6560,6570,6570,6560,5
+20250327,132500,138071260,6570,6570,6570,6570,2
+20250327,132400,138058120,6570,6590,6590,6570,19
+20250327,132300,137932940,6590,6590,6590,6590,4
+20250327,132200,137906580,6600,6590,6600,6590,26
+20250327,132100,137735230,6590,6580,6590,6580,141
+20250327,132000,136806690,6590,6590,6590,6590,2
+20250327,131900,136793510,6590,6590,6590,6590,5
+20250327,131800,136760560,6590,6590,6590,6590,1
+20250327,131700,136753970,6590,6590,6590,6590,28
+20250327,131600,136569450,6590,6590,6590,6590,0
+20250327,131500,136569450,6590,6590,6590,6590,0
+20250327,131400,136569450,6590,6550,6590,6550,146
+20250327,131300,135609190,6550,6570,6570,6550,282
+20250327,131200,133761390,6580,6570,6580,6570,147
+20250327,131100,132795410,6570,6570,6570,6570,0
+20250327,131000,132795410,6570,6570,6570,6570,1
+20250327,130900,132788840,6550,6570,6570,6550,526
+20250327,130800,129343090,6590,6590,6590,6590,0
+20250327,130700,129343090,6590,6590,6590,6590,0
+20250327,130600,129343090,6590,6590,6590,6590,0
+20250327,130500,129343090,6590,6590,6590,6590,0
+20250327,130400,129343090,6590,6590,6590,6590,0
+20250327,130300,129343090,6590,6590,6590,6590,0
+20250327,130200,129343090,6590,6590,6590,6590,0
+20250327,130100,129343090,6590,6590,6590,6590,2
+20250327,130000,129329910,6580,6580,6580,6580,6
+20250327,125900,129290430,6580,6590,6590,6580,10
+20250327,125800,129224550,6580,6580,6580,6580,3
+20250327,125700,129204810,6590,6580,6590,6580,23
+20250327,125600,129053450,6580,6580,6580,6580,116
+20250327,125500,128290170,6580,6580,6580,6580,0
+20250327,125400,128290170,6580,6580,6580,6580,0
+20250327,125300,128290170,6580,6580,6580,6580,0
+20250327,125200,128290170,6580,6580,6580,6580,0
+20250327,125100,128290170,6580,6580,6580,6580,2
+20250327,125000,128277010,6570,6570,6570,6570,6
+20250327,124900,128237590,6580,6570,6580,6570,2
+20250327,124800,128224440,6570,6570,6570,6570,21
+20250327,124700,128086470,6570,6570,6570,6570,17
+20250327,124600,127974780,6570,6570,6570,6570,92
+20250327,124500,127370340,6570,6560,6570,6560,13
+20250327,124400,127284970,6560,6560,6560,6560,51
+20250327,124300,126950410,6560,6560,6560,6560,3
+20250327,124200,126930730,6560,6560,6560,6560,0
+20250327,124100,126930730,6560,6560,6560,6550,19
+20250327,124000,126806210,6560,6560,6560,6560,0
+20250327,123900,126806210,6560,6560,6560,6560,5
+20250327,123800,126773410,6560,6560,6560,6560,28
+20250327,123700,126589730,6570,6570,6580,6560,25
+20250327,123600,126425690,6570,6590,6590,6560,137
+20250327,123500,125526210,6570,6570,6570,6550,431
+20250327,123400,122702280,6580,6580,6580,6580,0
+20250327,123300,122702280,6580,6580,6580,6580,0
+20250327,123200,122702280,6580,6580,6580,6580,1
+20250327,123100,122695700,6590,6590,6590,6590,0
+20250327,123000,122695700,6590,6590,6590,6590,0
+20250327,122900,122695700,6590,6590,6590,6590,0
+20250327,122800,122695700,6590,6590,6590,6590,0
+20250327,122700,122695700,6590,6590,6590,6590,0
+20250327,122600,122695700,6590,6590,6590,6590,1
+20250327,122500,122689110,6590,6580,6590,6580,7
+20250327,122400,122643020,6590,6590,6590,6590,0
+20250327,122300,122643020,6590,6590,6590,6590,0
+20250327,122200,122643020,6590,6590,6590,6590,3
+20250327,122100,122623250,6590,6590,6590,6590,0
+20250327,122000,122623250,6590,6600,6600,6590,2
+20250327,121900,122610060,6600,6600,6600,6600,9
+20250327,121800,122550660,6590,6600,6600,6590,20
+20250327,121700,122418670,6610,6590,6610,6590,20
+20250327,121600,122286750,6580,6580,6580,6580,0
+20250327,121500,122286750,6580,6600,6600,6580,109
+20250327,121400,121569470,6610,6610,6610,6610,0
+20250327,121300,121569470,6610,6610,6610,6610,0
+20250327,121200,121569470,6610,6610,6610,6610,0
+20250327,121100,121569470,6610,6610,6610,6610,0
+20250327,121000,121569470,6610,6610,6610,6610,0
+20250327,120900,121569470,6610,6610,6610,6610,0
+20250327,120800,121569470,6610,6610,6610,6610,6
+20250327,120700,121529810,6620,6620,6620,6620,5
+20250327,120600,121496710,6620,6620,6620,6620,2
+20250327,120500,121483470,6580,6580,6580,6580,0
+20250327,120400,121483470,6580,6580,6580,6580,0
+20250327,120300,121483470,6580,6580,6580,6580,0
+20250327,120200,121483470,6580,6580,6580,6580,0
+20250327,120100,121483470,6580,6580,6580,6580,0
+20250327,120000,121483470,6580,6580,6580,6580,0
+20250327,115900,121483470,6580,6620,6620,6580,30
+20250327,115800,121285430,6630,6630,6630,6630,0
+20250327,115700,121285430,6630,6630,6630,6630,0
+20250327,115600,121285430,6630,6630,6630,6630,0
+20250327,115500,121285430,6630,6620,6630,6620,14
+20250327,115400,121192730,6630,6630,6630,6630,0
+20250327,115300,121192730,6630,6630,6630,6630,0
+20250327,115200,121192730,6630,6630,6630,6630,0
+20250327,115100,121192730,6630,6630,6630,6630,0
+20250327,115000,121192730,6630,6630,6630,6630,0
+20250327,114900,121192730,6630,6630,6630,6630,0
+20250327,114800,121192730,6630,6630,6630,6630,1
+20250327,114700,121186100,6630,6630,6630,6630,1
+20250327,114600,121179470,6630,6630,6630,6630,2
+20250327,114500,121166210,6630,6630,6630,6630,0
+20250327,114400,121166210,6630,6630,6630,6630,3
+20250327,114300,121146320,6630,6630,6630,6630,18
+20250327,114200,121026980,6630,6630,6630,6630,13
+20250327,114100,120940790,6620,6620,6620,6620,90
+20250327,114000,120344990,6620,6620,6620,6620,1
+20250327,113900,120338370,6620,6620,6620,6620,3
+20250327,113800,120318510,6620,6620,6620,6620,0
+20250327,113700,120318510,6620,6620,6620,6620,1
+20250327,113600,120311890,6620,6620,6620,6620,5
+20250327,113500,120278790,6620,6620,6620,6620,0
+20250327,113400,120278790,6620,6620,6620,6620,35
+20250327,113300,120047090,6610,6610,6610,6610,0
+20250327,113200,120047090,6610,6610,6610,6610,0
+20250327,113100,120047090,6610,6620,6620,6610,143
+20250327,113000,119101100,6620,6620,6620,6620,0
+20250327,112900,119101100,6620,6640,6640,6620,503
+20250327,112800,115771200,6640,6640,6640,6640,0
+20250327,112700,115771200,6640,6640,6640,6640,5
+20250327,112600,115738000,6640,6640,6640,6640,0
+20250327,112500,115738000,6640,6640,6640,6640,4
+20250327,112400,115711440,6640,6630,6640,6630,25
+20250327,112300,115545450,6630,6630,6630,6630,16
+20250327,112200,115439370,6630,6620,6630,6620,144
+20250327,112100,114485630,6620,6620,6620,6620,51
+20250327,112000,114148010,6620,6620,6620,6620,518
+20250327,111900,110718850,6620,6610,6620,6610,124
+20250327,111800,109898330,6610,6610,6610,6610,545
+20250327,111700,106295880,6610,6610,6610,6610,0
+20250327,111600,106295880,6610,6610,6610,6610,0
+20250327,111500,106295880,6610,6610,6610,6610,0
+20250327,111400,106295880,6610,6610,6610,6610,0
+20250327,111300,106295880,6610,6610,6610,6610,0
+20250327,111200,106295880,6610,6610,6610,6610,0
+20250327,111100,106295880,6610,6610,6610,6610,0
+20250327,111000,106295880,6610,6610,6610,6610,1
+20250327,110900,106289270,6610,6610,6610,6610,1
+20250327,110800,106282660,6610,6610,6610,6610,7
+20250327,110700,106236390,6610,6610,6610,6610,3
+20250327,110600,106216560,6610,6610,6610,6610,1
+20250327,110500,106209950,6610,6610,6610,6610,7
+20250327,110400,106163680,6610,6620,6620,6610,3
+20250327,110300,106143830,6620,6620,6620,6620,45
+20250327,110200,105845930,6620,6620,6620,6620,50
+20250327,110100,105514930,6620,6620,6620,6620,27
+20250327,110000,105336190,6620,6620,6620,6620,141
+20250327,105900,104402770,6620,6620,6620,6620,1
+20250327,105800,104396150,6620,6620,6620,6620,32
+20250327,105700,104184310,6620,6620,6620,6620,161
+20250327,105600,103118490,6620,6620,6620,6620,5
+20250327,105500,103085390,6610,6610,6610,6610,2
+20250327,105400,103072170,6600,6600,6600,6600,21
+20250327,105300,102933570,6620,6620,6620,6620,0
+20250327,105200,102933570,6620,6620,6620,6620,0
+20250327,105100,102933570,6620,6620,6620,6620,0
+20250327,105000,102933570,6620,6610,6620,6610,50
+20250327,104900,102603050,6610,6610,6610,6610,0
+20250327,104800,102603050,6610,6610,6610,6610,45
+20250327,104700,102305600,6620,6620,6620,6620,0
+20250327,104600,102305600,6620,6610,6620,6610,222
+20250327,104500,100837010,6590,6590,6590,6590,0
+20250327,104400,100837010,6590,6600,6600,6590,775
+20250327,104300,95728900,6610,6600,6610,6590,311
+20250327,104200,93675390,6600,6600,6600,6600,1
+20250327,104100,93668790,6600,6600,6600,6600,9
+20250327,104000,93609390,6600,6600,6600,6600,7
+20250327,103900,93563190,6600,6600,6600,6600,43
+20250327,103800,93279390,6590,6590,6590,6590,13
+20250327,103700,93193720,6580,6580,6580,6580,0
+20250327,103600,93193720,6580,6590,6590,6580,209
+20250327,103500,91818120,6580,6580,6580,6580,0
+20250327,103400,91818120,6580,6620,6620,6580,744
+20250327,103300,86910850,6630,6630,6630,6630,0
+20250327,103200,86910850,6630,6630,6630,6630,0
+20250327,103100,86910850,6630,6630,6630,6630,0
+20250327,103000,86910850,6630,6630,6630,6630,0
+20250327,102900,86910850,6630,6630,6630,6630,2
+20250327,102800,86897590,6630,6630,6630,6620,4
+20250327,102700,86871080,6640,6640,6640,6640,0
+20250327,102600,86871080,6640,6640,6640,6640,0
+20250327,102500,86871080,6640,6640,6640,6640,0
+20250327,102400,86871080,6640,6640,6640,6640,0
+20250327,102300,86871080,6640,6640,6640,6640,0
+20250327,102200,86871080,6640,6640,6640,6640,1
+20250327,102100,86864440,6640,6640,6640,6640,0
+20250327,102000,86864440,6640,6640,6640,6640,2
+20250327,101900,86851160,6640,6640,6640,6640,0
+20250327,101800,86851160,6640,6640,6640,6640,0
+20250327,101700,86851160,6640,6640,6640,6640,2
+20250327,101600,86837880,6640,6640,6640,6640,0
+20250327,101500,86837880,6640,6640,6640,6640,6
+20250327,101400,86798040,6640,6640,6640,6640,0
+20250327,101300,86798040,6640,6640,6640,6640,33
+20250327,101200,86578920,6640,6640,6640,6640,4
+20250327,101100,86552360,6640,6640,6640,6640,178
+20250327,101000,85370440,6640,6640,6640,6640,4
+20250327,100900,85343880,6630,6630,6630,6630,0
+20250327,100800,85343880,6630,6630,6630,6620,21
+20250327,100700,85204740,6640,6640,6640,6640,0
+20250327,100600,85204740,6640,6640,6640,6640,0
+20250327,100500,85204740,6640,6640,6640,6640,5
+20250327,100400,85171540,6640,6640,6640,6640,6
+20250327,100300,85131700,6640,6630,6640,6620,54
+20250327,100200,84773580,6630,6640,6640,6630,48
+20250327,100100,84455310,6640,6640,6640,6640,29
+20250327,100000,84262750,6640,6640,6640,6640,4
+20250327,095900,84236190,6600,6640,6640,6600,133
+20250327,095800,83356280,6640,6640,6640,6640,52
+20250327,095700,83011000,6640,6640,6640,6640,33
+20250327,095600,82791880,6650,6660,6660,6650,57
+20250327,095500,82412270,6660,6660,6660,6660,33
+20250327,095400,82192490,6660,6660,6660,6660,33
+20250327,095300,81972710,6660,6660,6660,6660,130
+20250327,095200,81106910,6660,6650,6660,6650,36
+20250327,095100,80867180,6660,6660,6660,6660,329
+20250327,095000,78676040,6660,6660,6660,6660,32
+20250327,094900,78462920,6660,6660,6660,6660,105
+20250327,094800,77763620,6650,6660,6660,6650,31
+20250327,094700,77557450,6650,6650,6650,6650,33
+20250327,094600,77338000,6660,6670,6670,6660,116
+20250327,094500,76564290,6660,6650,6660,6650,64
+20250327,094400,76138310,6670,6670,6670,6670,1
+20250327,094300,76131640,6660,6670,6670,6660,43
+20250327,094200,75845250,6650,6670,6670,6650,96
+20250327,094100,75206480,6660,6650,6660,6650,107
+20250327,094000,74494710,6620,6640,6640,6620,1078
+20250327,093900,67358310,6620,6660,6660,6600,229
+20250327,093800,65844080,6670,6670,6670,6670,33
+20250327,093700,65623970,6670,6670,6670,6670,123
+20250327,093600,64803560,6670,6670,6670,6660,36
+20250327,093500,64563460,6680,6680,6680,6680,65
+20250327,093400,64129260,6670,6670,6670,6670,115
+20250327,093300,63362210,6670,6670,6670,6670,33
+20250327,093200,63142100,6670,6670,6670,6670,132
+20250327,093100,62261660,6670,6670,6670,6670,32
+20250327,093000,62048220,6680,6660,6680,6660,78
+20250327,092900,61528350,6670,6680,6690,6670,73
+20250327,092800,61041360,6710,6720,6720,6710,11
+20250327,092700,60967530,6690,6710,6710,6690,680
+20250327,092600,56413880,6720,6720,6720,6710,5
+20250327,092500,56380290,6700,6720,6740,6700,531
+20250327,092400,52813320,6720,6720,6720,6710,204
+20250327,092300,51443520,6730,6730,6730,6730,33
+20250327,092200,51221430,6730,6720,6730,6720,35
+20250327,092100,50986210,6720,6720,6730,6720,34
+20250327,092000,50757710,6730,6700,6730,6700,903
+20250327,091900,44703130,6700,6700,6700,6700,32
+20250327,091800,44488730,6710,6700,6710,6700,49
+20250327,091700,44160410,6700,6700,6700,6700,2
+20250327,091600,44147010,6690,6680,6690,6670,1176
+20250327,091500,36290160,6700,6700,6700,6700,807
+20250327,091400,30883260,6710,6720,6730,6710,423
+20250327,091300,28038770,6710,6730,6730,6700,664
+20250327,091200,23580770,6720,6640,6720,6640,654
+20250327,091100,19206280,6640,6630,6640,6630,7
+20250327,091000,19159850,6630,6690,6700,6630,251
+20250327,090900,17485750,6700,6700,6720,6680,303
+20250327,090800,15457340,6700,6600,6700,6600,514
+20250327,090700,12051350,6520,6630,6640,6520,522
+20250327,090600,8627980,6640,6560,6640,6560,246
+20250327,090500,7011320,6560,6560,6560,6560,5
+20250327,090400,6978520,6550,6550,6550,6550,32
+20250327,090300,6768920,6560,6550,6560,6550,160
+20250327,090200,5720900,6560,6610,6610,6540,181
+20250327,090100,4533850,6620,6640,6640,6580,31
+20250327,090000,4328980,6650,6630,6660,6610,653

052710/min/candle-20250328.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193400,542154900,6650,6650,6650,6650,1319
+20250328,193300,542154900,6650,6650,6650,6650,0
+20250328,193200,542154900,6650,6650,6650,6650,0
+20250328,193100,542154900,6650,6650,6650,6650,0
+20250328,193000,542154900,6650,6650,6650,6650,0
+20250328,192900,542154900,6650,6650,6650,6650,0
+20250328,192800,542154900,6650,6650,6650,6650,0
+20250328,192700,542154900,6650,6650,6650,6650,0
+20250328,192600,542154900,6650,6650,6650,6650,0
+20250328,192500,542154900,6650,6650,6650,6650,0
+20250328,192400,542154900,6650,6650,6650,6650,0
+20250328,192300,542154900,6650,6650,6650,6650,0
+20250328,192200,542154900,6650,6650,6650,6650,0
+20250328,192100,542154900,6650,6650,6650,6650,0
+20250328,192000,542154900,6650,6650,6650,6650,0
+20250328,191900,542154900,6650,6650,6650,6650,0
+20250328,191800,542154900,6650,6650,6650,6650,0
+20250328,191700,542154900,6650,6650,6650,6650,0
+20250328,191600,542154900,6650,6650,6650,6650,0
+20250328,191500,542154900,6650,6650,6650,6650,0
+20250328,191400,542154900,6650,6650,6650,6650,0
+20250328,191300,542154900,6650,6650,6650,6650,0
+20250328,191200,542154900,6650,6650,6650,6650,0
+20250328,191100,542154900,6650,6650,6650,6650,0
+20250328,191000,542154900,6650,6650,6650,6650,0
+20250328,190900,542154900,6650,6650,6650,6650,0
+20250328,190800,542154900,6650,6650,6650,6650,0
+20250328,190700,542154900,6650,6650,6650,6650,0
+20250328,190600,542154900,6650,6650,6650,6650,0
+20250328,190500,542154900,6650,6650,6650,6650,0
+20250328,190400,542154900,6650,6650,6650,6650,1319
+20250328,190300,542154900,6650,6650,6650,6650,0
+20250328,190200,542154900,6650,6650,6650,6650,0
+20250328,190100,542154900,6650,6650,6650,6650,0
+20250328,190000,542154900,6650,6650,6650,6650,0
+20250328,185900,542154900,6650,6650,6650,6650,0
+20250328,185800,542154900,6650,6650,6650,6650,0
+20250328,185700,542154900,6650,6650,6650,6650,0
+20250328,185600,542154900,6650,6650,6650,6650,0
+20250328,185500,542154900,6650,6650,6650,6650,0
+20250328,185400,542154900,6650,6650,6650,6650,0
+20250328,185300,542154900,6650,6650,6650,6650,0
+20250328,185200,542154900,6650,6650,6650,6650,0
+20250328,185100,542154900,6650,6650,6650,6650,0
+20250328,185000,542154900,6650,6650,6650,6650,0
+20250328,184900,542154900,6650,6650,6650,6650,0
+20250328,184800,542154900,6650,6650,6650,6650,0
+20250328,184700,542154900,6650,6650,6650,6650,0
+20250328,184600,542154900,6650,6650,6650,6650,0
+20250328,184500,542154900,6650,6650,6650,6650,0
+20250328,184400,542154900,6650,6650,6650,6650,0
+20250328,184300,542154900,6650,6650,6650,6650,0
+20250328,184200,542154900,6650,6650,6650,6650,0
+20250328,184100,542154900,6650,6650,6650,6650,0
+20250328,184000,542154900,6650,6650,6650,6650,0
+20250328,183900,542154900,6650,6650,6650,6650,0
+20250328,183800,542154900,6650,6650,6650,6650,0
+20250328,183700,542154900,6650,6650,6650,6650,0
+20250328,183600,542154900,6650,6650,6650,6650,0
+20250328,183500,542154900,6650,6650,6650,6650,0
+20250328,183400,542154900,6650,6650,6650,6650,1319
+20250328,183300,542154900,6650,6650,6650,6650,0
+20250328,183200,542154900,6650,6650,6650,6650,0
+20250328,183100,542154900,6650,6650,6650,6650,0
+20250328,183000,542154900,6650,6650,6650,6650,0
+20250328,182900,542154900,6650,6650,6650,6650,0
+20250328,182800,542154900,6650,6650,6650,6650,0
+20250328,182700,542154900,6650,6650,6650,6650,0
+20250328,182600,542154900,6650,6650,6650,6650,0
+20250328,182500,542154900,6650,6650,6650,6650,0
+20250328,182400,542154900,6650,6650,6650,6650,0
+20250328,182300,542154900,6650,6650,6650,6650,0
+20250328,182200,542154900,6650,6650,6650,6650,0
+20250328,182100,542154900,6650,6650,6650,6650,0
+20250328,182000,542154900,6650,6650,6650,6650,0
+20250328,181900,542154900,6650,6650,6650,6650,0
+20250328,181800,542154900,6650,6650,6650,6650,0
+20250328,181700,542154900,6650,6650,6650,6650,0
+20250328,181600,542154900,6650,6650,6650,6650,0
+20250328,181500,542154900,6650,6650,6650,6650,0
+20250328,181400,542154900,6650,6650,6650,6650,0
+20250328,181300,542154900,6650,6650,6650,6650,0
+20250328,181200,542154900,6650,6650,6650,6650,0
+20250328,181100,542154900,6650,6650,6650,6650,0
+20250328,181000,542154900,6650,6650,6650,6650,0
+20250328,180900,542154900,6650,6650,6650,6650,0
+20250328,180800,542154900,6650,6650,6650,6650,0
+20250328,180700,542154900,6650,6650,6650,6650,0
+20250328,180600,542154900,6650,6650,6650,6650,0
+20250328,180500,542154900,6650,6650,6650,6650,0
+20250328,180400,542154900,6650,6650,6650,6650,1319
+20250328,180300,542154900,6650,6650,6650,6650,0
+20250328,180200,542154900,6650,6650,6650,6650,0
+20250328,180100,542154900,6650,6650,6650,6650,0
+20250328,180000,542154900,6650,6650,6650,6650,0
+20250328,175900,542154900,6650,6650,6650,6650,0
+20250328,175800,542154900,6650,6650,6650,6650,0
+20250328,175700,542154900,6650,6650,6650,6650,0
+20250328,175600,542154900,6650,6650,6650,6650,0
+20250328,175500,542154900,6650,6650,6650,6650,0
+20250328,175400,542154900,6650,6650,6650,6650,0
+20250328,175300,542154900,6650,6650,6650,6650,0
+20250328,175200,542154900,6650,6650,6650,6650,0
+20250328,175100,542154900,6650,6650,6650,6650,0
+20250328,175000,542154900,6650,6650,6650,6650,0
+20250328,174900,542154900,6650,6650,6650,6650,0
+20250328,174800,542154900,6650,6650,6650,6650,0
+20250328,174700,542154900,6650,6650,6650,6650,0
+20250328,174600,542154900,6650,6650,6650,6650,0
+20250328,174500,542154900,6650,6650,6650,6650,0
+20250328,174400,542154900,6650,6650,6650,6650,0
+20250328,174300,542154900,6650,6650,6650,6650,0
+20250328,174200,542154900,6650,6650,6650,6650,0
+20250328,174100,542154900,6650,6650,6650,6650,0
+20250328,174000,542154900,6650,6650,6650,6650,0
+20250328,173900,542154900,6650,6650,6650,6650,0
+20250328,173800,542154900,6650,6650,6650,6650,0
+20250328,173700,542154900,6650,6650,6650,6650,0
+20250328,173600,542154900,6650,6650,6650,6650,0
+20250328,173500,542154900,6650,6650,6650,6650,0
+20250328,173400,542154900,6650,6650,6650,6650,1319
+20250328,173300,542154900,6650,6650,6650,6650,0
+20250328,173200,542154900,6650,6650,6650,6650,0
+20250328,173100,542154900,6650,6650,6650,6650,0
+20250328,173000,542154900,6650,6650,6650,6650,0
+20250328,172900,542154900,6650,6650,6650,6650,0
+20250328,172800,542154900,6650,6650,6650,6650,0
+20250328,172700,542154900,6650,6650,6650,6650,0
+20250328,172600,542154900,6650,6650,6650,6650,0
+20250328,172500,542154900,6650,6650,6650,6650,0
+20250328,172400,542154900,6650,6650,6650,6650,0
+20250328,172300,542154900,6650,6650,6650,6650,0
+20250328,172200,542154900,6650,6650,6650,6650,0
+20250328,172100,542154900,6650,6650,6650,6650,0
+20250328,172000,542154900,6650,6650,6650,6650,0
+20250328,171900,542154900,6650,6650,6650,6650,0
+20250328,171800,542154900,6650,6650,6650,6650,0
+20250328,171700,542154900,6650,6650,6650,6650,0
+20250328,171600,542154900,6650,6650,6650,6650,0
+20250328,171500,542154900,6650,6650,6650,6650,0
+20250328,171400,542154900,6650,6650,6650,6650,0
+20250328,171300,542154900,6650,6650,6650,6650,0
+20250328,171200,542154900,6650,6650,6650,6650,0
+20250328,171100,542154900,6650,6650,6650,6650,0
+20250328,171000,542154900,6650,6650,6650,6650,0
+20250328,170900,542154900,6650,6650,6650,6650,0
+20250328,170800,542154900,6650,6650,6650,6650,0
+20250328,170700,542154900,6650,6650,6650,6650,0
+20250328,170600,542154900,6650,6650,6650,6650,0
+20250328,170500,542154900,6650,6650,6650,6650,0
+20250328,170400,542154900,6650,6650,6650,6650,1319
+20250328,170300,542154900,6650,6650,6650,6650,0
+20250328,170200,542154900,6650,6650,6650,6650,0
+20250328,170100,542154900,6650,6650,6650,6650,0
+20250328,170000,542154900,6650,6650,6650,6650,0
+20250328,165900,542154900,6650,6650,6650,6650,0
+20250328,165800,542154900,6650,6650,6650,6650,0
+20250328,165700,542154900,6650,6650,6650,6650,0
+20250328,165600,542154900,6650,6650,6650,6650,0
+20250328,165500,542154900,6650,6650,6650,6650,0
+20250328,165400,542154900,6650,6650,6650,6650,0
+20250328,165300,542154900,6650,6650,6650,6650,0
+20250328,165200,542154900,6650,6650,6650,6650,0
+20250328,165100,542154900,6650,6650,6650,6650,0
+20250328,165000,542154900,6650,6650,6650,6650,0
+20250328,164900,542154900,6650,6650,6650,6650,0
+20250328,164800,542154900,6650,6650,6650,6650,0
+20250328,164700,542154900,6650,6650,6650,6650,0
+20250328,164600,542154900,6650,6650,6650,6650,0
+20250328,164500,542154900,6650,6650,6650,6650,0
+20250328,164400,542154900,6650,6650,6650,6650,0
+20250328,164300,542154900,6650,6650,6650,6650,0
+20250328,164200,542154900,6650,6650,6650,6650,0
+20250328,164100,542154900,6650,6650,6650,6650,0
+20250328,164000,542154900,6650,6650,6650,6650,0
+20250328,163900,542154900,6650,6650,6650,6650,0
+20250328,163800,542154900,6650,6650,6650,6650,0
+20250328,163700,542154900,6650,6650,6650,6650,0
+20250328,163600,542154900,6650,6650,6650,6650,0
+20250328,163500,542154900,6650,6650,6650,6650,0
+20250328,163400,542154900,6650,6650,6650,6650,1319
+20250328,163300,542154900,6650,6650,6650,6650,0
+20250328,163200,542154900,6650,6650,6650,6650,0
+20250328,163100,542154900,6650,6650,6650,6650,0
+20250328,163000,542154900,6650,6650,6650,6650,0
+20250328,162900,542154900,6650,6650,6650,6650,0
+20250328,162800,542154900,6650,6650,6650,6650,0
+20250328,162700,542154900,6650,6650,6650,6650,0
+20250328,162600,542154900,6650,6650,6650,6650,0
+20250328,162500,542154900,6650,6650,6650,6650,0
+20250328,162400,542154900,6650,6650,6650,6650,0
+20250328,162300,542154900,6650,6650,6650,6650,0
+20250328,162200,542154900,6650,6650,6650,6650,0
+20250328,162100,542154900,6650,6650,6650,6650,0
+20250328,162000,542154900,6650,6650,6650,6650,0
+20250328,161900,542154900,6650,6650,6650,6650,0
+20250328,161800,542154900,6650,6650,6650,6650,0
+20250328,161700,542154900,6650,6650,6650,6650,0
+20250328,161600,542154900,6650,6650,6650,6650,0
+20250328,161500,542154900,6650,6650,6650,6650,0
+20250328,161400,542154900,6650,6650,6650,6650,0
+20250328,161300,542154900,6650,6650,6650,6650,0
+20250328,161200,542154900,6650,6650,6650,6650,0
+20250328,161100,542154900,6650,6650,6650,6650,0
+20250328,161000,542154900,6650,6650,6650,6650,0
+20250328,160900,542154900,6650,6650,6650,6650,0
+20250328,160800,542154900,6650,6650,6650,6650,0
+20250328,160700,542154900,6650,6650,6650,6650,0
+20250328,160600,542154900,6650,6650,6650,6650,0
+20250328,160500,542154900,6650,6650,6650,6650,0
+20250328,160400,542154900,6650,6650,6650,6650,1319
+20250328,160300,542154900,6650,6650,6650,6650,0
+20250328,160200,542154900,6650,6650,6650,6650,0
+20250328,160100,542154900,6650,6650,6650,6650,0
+20250328,160000,542154900,6650,6650,6650,6650,0
+20250328,155900,542154900,6650,6650,6650,6650,0
+20250328,155800,542154900,6650,6650,6650,6650,0
+20250328,155700,542154900,6650,6650,6650,6650,0
+20250328,155600,542154900,6650,6650,6650,6650,0
+20250328,155500,542154900,6650,6650,6650,6650,0
+20250328,155400,542154900,6650,6650,6650,6650,0
+20250328,155300,542154900,6650,6650,6650,6650,0
+20250328,155200,542154900,6650,6650,6650,6650,0
+20250328,155100,542154900,6650,6650,6650,6650,0
+20250328,155000,542154900,6650,6650,6650,6650,0
+20250328,154900,542154900,6650,6650,6650,6650,0
+20250328,154800,542154900,6650,6650,6650,6650,0
+20250328,154700,542154900,6650,6650,6650,6650,0
+20250328,154600,542154900,6650,6650,6650,6650,0
+20250328,154500,542154900,6650,6650,6650,6650,0
+20250328,154400,542154900,6650,6650,6650,6650,0
+20250328,154300,542154900,6650,6650,6650,6650,0
+20250328,154200,542154900,6650,6650,6650,6650,0
+20250328,154100,542154900,6650,6650,6650,6650,0
+20250328,154000,542154900,6650,6650,6650,6650,0
+20250328,153900,542154900,6650,6650,6650,6650,0
+20250328,153800,542154900,6650,6650,6650,6650,0
+20250328,153700,542154900,6650,6650,6650,6650,0
+20250328,153600,542154900,6650,6650,6650,6650,0
+20250328,153500,542154900,6650,6650,6650,6650,0
+20250328,153400,542154900,6650,6650,6650,6650,1319
+20250328,153300,542154900,6650,6650,6650,6650,0
+20250328,153200,542154900,6650,6650,6650,6650,0
+20250328,153100,542154900,6650,6650,6650,6650,0
+20250328,153000,542154900,6650,6650,6650,6650,1319
+20250328,152900,533383550,6600,6600,6600,6600,0
+20250328,152800,533383550,6600,6600,6600,6600,0
+20250328,152700,533383550,6600,6600,6600,6600,0
+20250328,152600,533383550,6600,6600,6600,6600,0
+20250328,152500,533383550,6600,6600,6600,6600,0
+20250328,152400,533383550,6600,6600,6600,6600,0
+20250328,152300,533383550,6600,6600,6600,6600,0
+20250328,152200,533383550,6600,6600,6600,6600,0
+20250328,152100,533383550,6600,6600,6600,6600,0
+20250328,152000,533383550,6600,6600,6600,6600,0
+20250328,151900,533383550,6600,6600,6600,6590,85
+20250328,151800,532823300,6580,6580,6580,6580,0
+20250328,151700,532823300,6580,6610,6610,6580,509
+20250328,151600,529473850,6580,6580,6580,6580,0
+20250328,151500,529473850,6580,6580,6580,6580,0
+20250328,151400,529473850,6580,6580,6580,6580,150
+20250328,151300,528486850,6580,6590,6590,6580,11
+20250328,151200,528414450,6620,6620,6620,6620,4
+20250328,151100,528387970,6620,6590,6620,6590,12
+20250328,151000,528308830,6620,6590,6620,6590,18
+20250328,150900,528189970,6590,6590,6590,6590,26
+20250328,150800,528018630,6590,6620,6620,6590,22
+20250328,150700,527873590,6600,6590,6600,6590,78
+20250328,150600,527359090,6620,6620,6620,6620,0
+20250328,150500,527359090,6620,6590,6620,6590,52
+20250328,150400,527016350,6640,6640,6640,6640,0
+20250328,150300,527016350,6640,6640,6640,6640,2
+20250328,150200,527003070,6600,6600,6600,6600,40
+20250328,150100,526739070,6600,6620,6620,6600,2657
+20250328,150000,509191330,6620,6620,6620,6620,50
+20250328,145900,508860330,6680,6680,6680,6680,0
+20250328,145800,508860330,6680,6680,6680,6680,0
+20250328,145700,508860330,6680,6680,6680,6680,0
+20250328,145600,508860330,6680,6680,6680,6680,0
+20250328,145500,508860330,6680,6670,6680,6670,3
+20250328,145400,508840310,6640,6640,6640,6640,93
+20250328,145300,508222790,6640,6640,6640,6640,0
+20250328,145200,508222790,6640,6640,6640,6640,0
+20250328,145100,508222790,6640,6640,6640,6640,0
+20250328,145000,508222790,6640,6590,6640,6590,66
+20250328,144900,507787770,6600,6600,6600,6600,29
+20250328,144800,507596370,6620,6620,6620,6620,0
+20250328,144700,507596370,6620,6600,6620,6600,45
+20250328,144600,507299140,6610,6610,6610,6610,19
+20250328,144500,507173550,6610,6610,6610,6610,27
+20250328,144400,506995080,6620,6620,6620,6620,0
+20250328,144300,506995080,6620,6590,6620,6590,68
+20250328,144200,506546460,6600,6600,6600,6600,2
+20250328,144100,506533260,6590,6590,6590,6590,24
+20250328,144000,506375100,6590,6590,6590,6590,38
+20250328,143900,506124680,6590,6590,6590,6590,1
+20250328,143800,506118090,6590,6590,6590,6590,107
+20250328,143700,505412960,6600,6600,6600,6600,5
+20250328,143600,505379960,6610,6610,6610,6610,6
+20250328,143500,505340300,6640,6600,6640,6600,6
+20250328,143400,505300590,6600,6590,6600,6590,188
+20250328,143300,504060820,6590,6590,6590,6590,145
+20250328,143200,503105270,6590,6590,6590,6590,26
+20250328,143100,502933930,6590,6590,6590,6590,3
+20250328,143000,502914160,6590,6590,6590,6590,0
+20250328,142900,502914160,6590,6590,6590,6590,23
+20250328,142800,502762590,6600,6600,6600,6600,0
+20250328,142700,502762590,6600,6600,6600,6590,30
+20250328,142600,502564860,6600,6600,6600,6600,2
+20250328,142500,502551660,6590,6590,6590,6590,38
+20250328,142400,502301240,6610,6590,6610,6590,155
+20250328,142300,501278550,6590,6590,6590,6590,10
+20250328,142200,501212650,6600,6610,6610,6600,60
+20250328,142100,500816550,6700,6640,6700,6640,10
+20250328,142000,500750090,6700,6630,6700,6590,4000
+20250328,141900,474368860,6630,6640,6640,6630,15
+20250328,141800,474269270,6640,6640,6640,6640,1
+20250328,141700,474262630,6710,6710,6710,6700,154
+20250328,141600,473230790,6700,6630,6720,6630,186
+20250328,141500,471986930,6740,6690,6740,6690,153
+20250328,141400,470959920,6640,6640,6640,6640,70
+20250328,141300,470495120,6640,6620,6640,6610,465
+20250328,141200,467415230,6630,6600,6630,6600,9
+20250328,141100,467355770,6600,6600,6640,6600,77
+20250328,141000,466847490,6610,6580,6620,6580,90
+20250328,140900,466253740,6620,6620,6620,6620,2
+20250328,140800,466240500,6600,6600,6600,6600,1
+20250328,140700,466233900,6600,6630,6630,6550,232
+20250328,140600,464702510,6630,6630,6630,6630,0
+20250328,140500,464702510,6630,6700,6700,6630,90
+20250328,140400,464104070,6750,6750,6750,6750,0
+20250328,140300,464104070,6750,6700,6750,6690,5
+20250328,140200,464070530,6710,6770,6770,6710,188
+20250328,140100,462803770,6720,6730,6730,6710,334
+20250328,140000,460558440,6760,6750,6770,6750,516
+20250328,135900,457068210,6740,6750,6750,6740,4
+20250328,135800,457041230,6750,6740,6750,6740,266
+20250328,135700,455247010,6720,6740,6740,6720,58
+20250328,135600,454856150,6720,6750,6750,6720,5
+20250328,135500,454822520,6760,6750,6770,6750,519
+20250328,135400,451313090,6770,6770,6780,6770,323
+20250328,135300,449124130,6780,6780,6780,6780,0
+20250328,135200,449124130,6780,6730,6780,6730,21
+20250328,135100,448981800,6740,6820,6820,6720,1445
+20250328,135000,439197470,6830,6840,6840,6830,21
+20250328,134900,439053990,6830,6830,6840,6830,409
+20250328,134800,436258500,6840,6820,6840,6820,385
+20250328,134700,433627570,6820,6830,6830,6820,164
+20250328,134600,432508900,6820,6820,6820,6810,858
+20250328,134500,426659440,6820,6820,6830,6820,326
+20250328,134400,424432920,6810,6810,6810,6810,0
+20250328,134300,424432920,6810,6830,6830,6810,275
+20250328,134200,422560140,6830,6820,6840,6820,323
+20250328,134100,420351810,6840,6850,6850,6840,88
+20250328,134000,419749880,6860,6860,6860,6840,1432
+20250328,133900,409928520,6870,6870,6870,6860,270
+20250328,133800,408074950,6870,6860,6870,6860,139
+20250328,133700,407121400,6860,6860,6860,6850,255
+20250328,133600,405372910,6860,6850,6870,6850,322
+20250328,133500,403163750,6850,6860,6860,6850,117
+20250328,133400,402361330,6850,6840,6850,6840,218
+20250328,133300,400868900,6840,6840,6840,6840,73
+20250328,133200,400369580,6850,6860,6870,6840,425
+20250328,133100,397454370,6870,6890,6890,6870,246
+20250328,133000,395761770,6880,6850,6890,6850,565
+20250328,132900,391880790,6850,6850,6850,6850,42
+20250328,132800,391593090,6860,6860,6860,6850,321
+20250328,132700,389392430,6860,6830,6860,6830,505
+20250328,132600,385939210,6850,6840,6850,6840,47
+20250328,132500,385617710,6840,6830,6840,6830,324
+20250328,132400,383401800,6830,6810,6830,6810,184
+20250328,132300,382146620,6820,6840,6840,6810,305
+20250328,132200,380063240,6830,6850,6850,6830,378
+20250328,132100,377478290,6850,6850,6870,6850,467
+20250328,132000,374275730,6900,6900,6920,6900,211
+20250328,131900,372818030,6900,6860,6900,6850,1193
+20250328,131800,364594370,6820,6760,6900,6760,2884
+20250328,131700,344832850,6780,6820,6820,6780,780
+20250328,131600,339525040,6810,6790,6810,6790,320
+20250328,131500,337349090,6770,6770,6770,6770,0
+20250328,131400,337349090,6770,6790,6820,6770,1036
+20250328,131300,330305540,6760,6780,6780,6740,801
+20250328,131200,324894150,6840,6720,6840,6720,6235
+20250328,131100,282534170,6740,6710,6740,6710,344
+20250328,131000,280222670,6710,6710,6710,6700,4384
+20250328,130900,250842360,6730,6620,6740,6620,4889
+20250328,130800,218107790,6620,6620,6620,6620,41
+20250328,130700,217836370,6640,6610,6640,6610,475
+20250328,130600,214688960,6620,6570,6620,6570,2108
+20250328,130500,200796420,6570,6550,6570,6550,285
+20250328,130400,198925410,6560,6560,6560,6560,2
+20250328,130300,198912290,6520,6510,6520,6510,127
+20250328,130200,198084260,6510,6500,6510,6490,2027
+20250328,130100,184907650,6500,6500,6500,6500,7
+20250328,130000,184862150,6500,6490,6500,6490,65
+20250328,125900,184440160,6490,6480,6490,6480,16
+20250328,125800,184336390,6470,6470,6470,6470,26
+20250328,125700,184168170,6480,6470,6480,6470,54
+20250328,125600,183818720,6470,6480,6480,6470,16
+20250328,125500,183715150,6480,6480,6480,6480,10
+20250328,125400,183650350,6480,6470,6480,6470,73
+20250328,125300,183177950,6460,6470,6470,6460,31
+20250328,125200,182977630,6460,6460,6460,6460,3
+20250328,125100,182958250,6470,6480,6480,6470,25
+20250328,125000,182796480,6480,6480,6480,6480,4
+20250328,124900,182770560,6480,6480,6480,6480,22
+20250328,124800,182628000,6490,6490,6490,6490,2
+20250328,124700,182615020,6490,6500,6500,6490,7
+20250328,124600,182569570,6500,6490,6500,6490,21
+20250328,124500,182433080,6500,6500,6500,6500,0
+20250328,124400,182433080,6500,6510,6510,6500,6
+20250328,124300,182394030,6510,6510,6510,6510,2
+20250328,124200,182381010,6500,6510,6510,6500,14
+20250328,124100,182289980,6520,6490,6520,6490,39
+20250328,124000,182036830,6480,6490,6490,6480,42
+20250328,123900,181764500,6490,6480,6490,6480,69
+20250328,123800,181317280,6480,6480,6480,6480,6
+20250328,123700,181278400,6490,6490,6490,6490,0
+20250328,123600,181278400,6490,6490,6490,6490,9
+20250328,123500,181219990,6500,6500,6500,6500,30
+20250328,123400,181024990,6510,6510,6510,6510,0
+20250328,123300,181024990,6510,6520,6520,6510,34
+20250328,123200,180803640,6520,6520,6520,6520,12
+20250328,123100,180725400,6540,6540,6540,6540,2
+20250328,123000,180712320,6540,6550,6550,6540,115
+20250328,122900,179960070,6550,6560,6560,6550,101
+20250328,122800,179298280,6560,6570,6570,6560,48
+20250328,122700,178983270,6570,6560,6570,6560,94
+20250328,122600,178365950,6570,6550,6570,6550,102
+20250328,122500,177697070,6560,6550,6560,6550,100
+20250328,122400,177041150,6550,6540,6550,6540,143
+20250328,122300,176105780,6520,6550,6550,6520,349
+20250328,122200,173822400,6530,6530,6530,6530,33
+20250328,122100,173606910,6560,6520,6560,6520,552
+20250328,122000,169989730,6510,6490,6510,6480,211
+20250328,121900,168619090,6480,6480,6480,6480,0
+20250328,121800,168619090,6480,6460,6480,6450,1174
+20250328,121700,161032590,6470,6470,6470,6470,14
+20250328,121600,160942010,6460,6460,6460,6460,40
+20250328,121500,160683610,6470,6470,6470,6460,63
+20250328,121400,160276240,6460,6460,6460,6450,235
+20250328,121300,158760140,6450,6470,6470,6450,27
+20250328,121200,158585950,6460,6460,6460,6460,7
+20250328,121100,158540730,6460,6460,6460,6460,25
+20250328,121000,158379230,6460,6470,6470,6460,6
+20250328,120900,158340440,6460,6460,6460,6460,27
+20250328,120800,158166020,6460,6460,6460,6460,46
+20250328,120700,157868860,6460,6460,6460,6460,4
+20250328,120600,157843020,6460,6470,6470,6460,32
+20250328,120500,157636110,6460,6460,6460,6460,26
+20250328,120400,157468150,6450,6460,6460,6450,159
+20250328,120300,156441260,6460,6460,6460,6460,1
+20250328,120200,156434800,6460,6460,6460,6460,1
+20250328,120100,156428340,6470,6470,6470,6470,3
+20250328,120000,156408930,6470,6470,6470,6470,9
+20250328,115900,156350700,6480,6480,6480,6480,4
+20250328,115800,156324780,6460,6460,6460,6460,36
+20250328,115700,156092220,6470,6470,6470,6470,4
+20250328,115600,156066340,6470,6470,6470,6470,3
+20250328,115500,156046930,6470,6480,6480,6470,24
+20250328,115400,155891490,6480,6470,6480,6470,13
+20250328,115300,155807370,6470,6460,6470,6460,29
+20250328,115200,155619960,6470,6470,6470,6460,20
+20250328,115100,155490570,6460,6450,6460,6450,46
+20250328,115000,155193670,6460,6450,6460,6450,425
+20250328,114900,152452030,6450,6440,6450,6440,29
+20250328,114800,152265210,6450,6450,6450,6450,4
+20250328,114700,152239410,6450,6450,6450,6450,6
+20250328,114600,152200710,6440,6450,6450,6440,27
+20250328,114500,152026810,6450,6450,6450,6450,6
+20250328,114400,151988110,6450,6440,6450,6440,30
+20250328,114300,151794850,6450,6450,6450,6450,6
+20250328,114200,151756150,6440,6450,6450,6440,29
+20250328,114100,151569340,6450,6450,6450,6450,2
+20250328,114000,151556440,6450,6440,6450,6440,31
+20250328,113900,151356740,6450,6450,6450,6450,3
+20250328,113800,151337390,6450,6450,6450,6450,5
+20250328,113700,151305140,6450,6460,6460,6450,24
+20250328,113600,151150270,6450,6450,6450,6450,4
+20250328,113500,151124470,6450,6450,6450,6450,195
+20250328,113400,149866720,6460,6460,6460,6460,4
+20250328,113300,149840880,6460,6460,6460,6460,6
+20250328,113200,149802120,6470,6470,6470,6470,26
+20250328,113100,149633900,6470,6460,6470,6460,35
+20250328,113000,149407770,6470,6470,6470,6470,0
+20250328,112900,149407770,6470,6470,6470,6470,17
+20250328,112800,149297780,6470,6470,6470,6470,31
+20250328,112700,149097210,6470,6470,6470,6470,59
+20250328,112600,148715480,6460,6450,6460,6450,542
+20250328,112500,145219170,6450,6450,6450,6450,34
+20250328,112400,144999870,6450,6460,6460,6450,11
+20250328,112300,144928900,6460,6460,6460,6460,0
+20250328,112200,144928900,6460,6460,6460,6460,6
+20250328,112100,144890140,6470,6480,6480,6470,15
+20250328,112000,144793060,6480,6480,6480,6480,26
+20250328,111900,144624580,6490,6480,6490,6480,85
+20250328,111800,144073760,6480,6470,6480,6470,15
+20250328,111700,143976620,6470,6470,6470,6470,16
+20250328,111600,143873100,6470,6470,6470,6470,16
+20250328,111500,143769580,6460,6460,6460,6460,52
+20250328,111400,143433660,6420,6470,6470,6420,492
+20250328,111300,140272650,6470,6460,6470,6460,35
+20250328,111200,140046440,6470,6470,6470,6470,23
+20250328,111100,139897630,6470,6470,6470,6460,32
+20250328,111000,139690840,6460,6460,6460,6460,26
+20250328,110900,139522880,6460,6460,6460,6460,113
+20250328,110800,138792900,6460,6460,6460,6460,31
+20250328,110700,138592640,6470,6470,6470,6470,2
+20250328,110600,138579700,6450,6460,6460,6450,700
+20250328,110500,134062700,6460,6460,6460,6460,0
+20250328,110400,134062700,6460,6470,6470,6460,2
+20250328,110300,134049770,6480,6480,6480,6480,7
+20250328,110200,134004410,6490,6490,6490,6490,1
+20250328,110100,133997920,6500,6500,6500,6500,8
+20250328,110000,133945920,6500,6500,6500,6500,6
+20250328,105900,133906920,6500,6500,6500,6500,3
+20250328,105800,133887420,6510,6510,6510,6510,12
+20250328,105700,133809300,6510,6520,6520,6510,13
+20250328,105600,133724650,6490,6490,6490,6490,27
+20250328,105500,133549420,6520,6520,6520,6520,53
+20250328,105400,133203860,6530,6530,6530,6530,60
+20250328,105300,132812060,6530,6530,6530,6520,60
+20250328,105200,132420480,6550,6550,6550,6550,41
+20250328,105100,132151930,6550,6510,6550,6510,333
+20250328,105000,129980700,6520,6520,6520,6520,2
+20250328,104900,129967660,6510,6500,6510,6500,39
+20250328,104800,129714010,6510,6510,6510,6510,0
+20250328,104700,129714010,6510,6450,6510,6450,1041
+20250328,104600,122970990,6450,6450,6450,6440,11
+20250328,104500,122900110,6460,6440,6460,6440,31
+20250328,104400,122700130,6440,6430,6440,6420,93
+20250328,104300,122102950,6440,6440,6440,6440,14
+20250328,104200,122012790,6450,6450,6450,6450,24
+20250328,104100,121857990,6460,6460,6460,6460,0
+20250328,104000,121857990,6460,6460,6460,6460,12
+20250328,103900,121780470,6470,6480,6480,6470,61
+20250328,103800,121385770,6480,6480,6480,6480,5
+20250328,103700,121353370,6480,6480,6480,6480,65
+20250328,103600,120932170,6480,6470,6480,6470,11
+20250328,103500,120860900,6480,6480,6480,6480,5
+20250328,103400,120828500,6480,6500,6500,6480,12
+20250328,103300,120750710,6500,6500,6500,6500,8
+20250328,103200,120698710,6490,6500,6500,6490,12
+20250328,103100,120620770,6510,6510,6510,6510,8
+20250328,103000,120568690,6500,6510,6510,6500,68
+20250328,102900,120126590,6520,6520,6520,6520,0
+20250328,102800,120126590,6520,6510,6520,6510,53
+20250328,102700,119781270,6520,6510,6520,6510,129
+20250328,102600,118940800,6510,6500,6510,6500,49
+20250328,102500,118622290,6510,6510,6510,6510,102
+20250328,102400,117958270,6510,6500,6510,6500,136
+20250328,102300,117073250,6510,6510,6510,6510,34
+20250328,102200,116851910,6510,6510,6510,6500,15
+20250328,102100,116754380,6520,6500,6520,6500,157
+20250328,102000,115731510,6510,6510,6510,6510,0
+20250328,101900,115731510,6510,6510,6510,6510,35
+20250328,101800,115503660,6520,6510,6520,6510,132
+20250328,101700,114643070,6510,6510,6510,6510,89
+20250328,101600,114063680,6510,6510,6510,6510,208
+20250328,101500,112709600,6510,6500,6510,6500,115
+20250328,101400,111961420,6500,6500,6500,6500,32
+20250328,101300,111753420,6490,6490,6490,6490,75
+20250328,101200,111266670,6490,6490,6490,6480,155
+20250328,101100,110261060,6500,6500,6500,6500,33
+20250328,101000,110046560,6490,6500,6500,6490,102
+20250328,100900,109384330,6500,6490,6500,6490,93
+20250328,100800,108780080,6500,6510,6510,6500,63
+20250328,100700,108369970,6500,6450,6500,6450,449
+20250328,100600,105468990,6450,6430,6450,6430,277
+20250328,100500,103685210,6450,6430,6450,6430,71
+20250328,100400,103228640,6420,6420,6420,6420,26
+20250328,100300,103061720,6430,6420,6430,6420,221
+20250328,100200,101641190,6420,6410,6420,6400,74
+20250328,100100,101167030,6400,6460,6460,6390,3483
+20250328,100000,78821120,6470,6470,6470,6470,12
+20250328,095900,78743480,6480,6480,6480,6480,37
+20250328,095800,78503720,6480,6480,6480,6480,0
+20250328,095700,78503720,6480,6490,6490,6480,55
+20250328,095600,78147180,6500,6500,6500,6500,67
+20250328,095500,77711680,6500,6490,6500,6490,94
+20250328,095400,77101590,6500,6500,6500,6460,40
+20250328,095300,76842000,6500,6500,6500,6500,114
+20250328,095200,76101000,6510,6510,6510,6510,3
+20250328,095100,76081470,6510,6510,6510,6510,134
+20250328,095000,75209130,6500,6500,6500,6500,82
+20250328,094900,74676130,6500,6500,6500,6500,3
+20250328,094800,74656630,6500,6500,6500,6500,34
+20250328,094700,74435630,6500,6500,6510,6500,110
+20250328,094600,73720300,6490,6510,6510,6490,310
+20250328,094500,71704340,6500,6500,6500,6500,252
+20250328,094400,70066340,6500,6500,6500,6500,67
+20250328,094300,69630840,6500,6500,6500,6500,2
+20250328,094200,69617840,6490,6480,6490,6480,383
+20250328,094100,67133690,6480,6460,6480,6460,83
+20250328,094000,66596100,6470,6470,6470,6470,55
+20250328,093900,66240250,6470,6450,6470,6450,105
+20250328,093800,65562080,6490,6470,6490,6470,25
+20250328,093700,65400270,6490,6490,6490,6490,32
+20250328,093600,65192590,6490,6490,6500,6490,133
+20250328,093500,64329090,6490,6500,6500,6490,67
+20250328,093400,63893920,6510,6510,6510,6510,2
+20250328,093300,63880900,6500,6500,6510,6500,161
+20250328,093200,62833030,6500,6500,6510,6500,173
+20250328,093100,61707890,6500,6500,6500,6500,0
+20250328,093000,61707890,6500,6500,6500,6500,155
+20250328,092900,60700390,6500,6500,6500,6500,34
+20250328,092800,60479390,6500,6500,6510,6500,100
+20250328,092700,59829140,6500,6490,6500,6490,327
+20250328,092600,57704560,6490,6490,6490,6490,97
+20250328,092500,57075030,6470,6470,6470,6470,0
+20250328,092400,57075030,6470,6500,6500,6470,375
+20250328,092300,54647850,6500,6510,6510,6500,99
+20250328,092200,54004020,6510,6520,6520,6510,67
+20250328,092100,53567510,6520,6520,6520,6520,101
+20250328,092000,52908990,6510,6530,6530,6510,314
+20250328,091900,50860230,6530,6530,6530,6530,33
+20250328,091800,50644740,6530,6530,6530,6530,99
+20250328,091700,49998270,6530,6530,6530,6520,46
+20250328,091600,49697980,6530,6520,6530,6520,36
+20250328,091500,49463240,6520,6510,6520,6510,102
+20250328,091400,48798530,6520,6530,6530,6520,35
+20250328,091300,48570310,6510,6550,6550,6510,102
+20250328,091200,47906250,6520,6470,6530,6470,1447
+20250328,091100,38499820,6470,6460,6470,6460,259
+20250328,091000,36825480,6430,6480,6480,6430,247
+20250328,090900,35230310,6460,6460,6460,6460,1
+20250328,090800,35223850,6460,6450,6460,6440,578
+20250328,090700,31490330,6440,6440,6440,6440,134
+20250328,090600,30627370,6420,6400,6420,6400,363
+20250328,090500,28299380,6380,6420,6420,6380,2180
+20250328,090400,14346830,6410,6440,6440,6410,882
+20250328,090300,8687410,6460,6460,6460,6430,228
+20250328,090200,7216860,6460,6490,6490,6460,210
+20250328,090100,5860180,6490,6520,6520,6490,43
+20250328,090000,5579850,6520,6460,6620,6460,863

052710/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
+20250328,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,60,2,0.91,543351900,81896,276.55,6460,6920,6380,8560,4620,6590,6634.62,1.28,0,-8585,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,972,-4.91,0.65,12,0.56,-1354.00,10212.00,8570,20240507,-22.40,2840,20241210,134.15,7550,-11.92,20250319,3695,79.97,20250102,8570,-22.40,20240507,2840,134.15,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,30,2,0.46,527359090,79482,268.40,6460,6920,6380,8560,4620,6590,6634.95,1.28,0,-8087,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,968,-4.89,0.65,12,0.54,-1354.00,10212.00,8570,20240507,-22.75,2840,20241210,133.10,7550,-12.32,20250319,3695,79.16,20250102,8570,-22.75,20240507,2840,133.10,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,40,2,0.61,464702510,69997,236.37,6460,6920,6380,8560,4620,6590,6638.89,1.28,0,-9494,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,969,-4.90,0.65,12,0.48,-1354.00,10212.00,8570,20240507,-22.64,2840,20241210,133.45,7550,-12.19,20250319,3695,79.43,20250102,8570,-22.64,20240507,2840,133.45,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-20,5,-0.30,200796420,31038,104.81,6460,6620,6380,8560,4620,6590,6469.37,1.28,0,-2986,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,960,-4.85,0.64,12,0.21,-1354.00,10212.00,8570,20240507,-23.34,2840,20241210,131.34,7550,-12.98,20250319,3695,77.81,20250102,8570,-23.34,20240507,2840,131.34,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-130,5,-1.97,157636110,24402,82.40,6460,6620,6380,8560,4620,6590,6459.97,1.28,0,-6746,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,944,-4.77,0.63,12,0.17,-1354.00,10212.00,8570,20240507,-24.62,2840,20241210,127.46,7550,-14.44,20250319,3695,74.83,20250102,8570,-24.62,20240507,2840,127.46,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-130,5,-1.97,134062700,20748,70.06,6460,6620,6380,8560,4620,6590,6461.48,1.28,0,-6279,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,944,-4.77,0.63,12,0.14,-1354.00,10212.00,8570,20240507,-24.62,2840,20241210,127.46,7550,-14.44,20250319,3695,74.83,20250102,8570,-24.62,20240507,2840,127.46,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-140,5,-2.12,103685210,16067,54.26,6460,6620,6380,8560,4620,6590,6453.30,1.28,0,-5583,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,943,-4.76,0.63,12,0.11,-1354.00,10212.00,8570,20240507,-24.74,2840,20241210,127.11,7550,-14.57,20250319,3695,74.56,20250102,8570,-24.74,20240507,2840,127.11,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250328,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-210,5,-3.19,28299380,4406,14.88,6460,6620,6380,8560,4620,6590,6422.92,1.28,0,-3045,6850,6720,6610,6480,6370,6665,6425,73,1970,500,4610,10,1,14615109,932,-4.71,0.62,12,0.03,-1354.00,10212.00,8570,20240507,-25.55,2840,20241210,124.65,7550,-15.50,20250319,3695,72.67,20250102,8570,-25.55,20240507,2840,124.65,20241210,0.24,N,052710,500,73 억,,186562,N,N,0,N,00,N
+20250327,161446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,-40,5,-0.60,194111120,29373,36.34,6630,6740,6500,8610,4650,6630,6608.49,1.34,0,-9648,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,963,-4.87,0.65,12,0.20,-1354.00,10212.00,8570,20240507,-23.10,2840,20241210,132.04,7550,-12.72,20250319,3695,78.35,20250102,8570,-23.10,20240507,2840,132.04,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-90,5,-1.36,173641840,26252,32.47,6630,6740,6500,8610,4650,6630,6614.42,1.34,0,-10465,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,956,-4.83,0.64,12,0.18,-1354.00,10212.00,8570,20240507,-23.69,2840,20241210,130.28,7550,-13.38,20250319,3695,77.00,20250102,8570,-23.69,20240507,2840,130.28,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-70,5,-1.06,144698410,21814,26.98,6630,6740,6520,8610,4650,6630,6633.28,1.34,0,-6350,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,959,-4.84,0.64,12,0.15,-1354.00,10212.00,8570,20240507,-23.45,2840,20241210,130.99,7550,-13.11,20250319,3695,77.54,20250102,8570,-23.45,20240507,2840,130.99,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,-40,5,-0.60,129343090,19471,24.09,6630,6740,6520,8610,4650,6630,6642.86,1.34,0,-5463,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,963,-4.87,0.65,12,0.13,-1354.00,10212.00,8570,20240507,-23.10,2840,20241210,132.04,7550,-12.72,20250319,3695,78.35,20250102,8570,-23.10,20240507,2840,132.04,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-50,5,-0.75,121483470,18274,22.61,6630,6740,6520,8610,4650,6630,6647.89,1.34,0,-4434,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,962,-4.86,0.64,12,0.13,-1354.00,10212.00,8570,20240507,-23.22,2840,20241210,131.69,7550,-12.85,20250319,3695,78.08,20250102,8570,-23.22,20240507,2840,131.69,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,110546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,-20,5,-0.30,106209950,15966,19.75,6630,6740,6520,8610,4650,6630,6652.26,1.34,0,-3188,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,966,-4.88,0.65,12,0.11,-1354.00,10212.00,8570,20240507,-22.87,2840,20241210,132.75,7550,-12.45,20250319,3695,78.89,20250102,8570,-22.87,20240507,2840,132.75,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,10,2,0.15,85178180,12781,15.81,6630,6740,6520,8610,4650,6630,6664.44,1.34,0,-1872,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,970,-4.90,0.65,12,0.09,-1354.00,10212.00,8570,20240507,-22.52,2840,20241210,133.80,7550,-12.05,20250319,3695,79.70,20250102,8570,-22.52,20240507,2840,133.80,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250327,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-70,5,-1.06,7011320,1062,1.31,6630,6660,6540,8610,4650,6630,6602.00,1.34,0,-383,6896,6762,6626,6492,6356,6830,6560,73,1980,500,4640,10,1,14615109,959,-4.84,0.64,12,0.01,-1354.00,10212.00,8570,20240507,-23.45,2840,20241210,130.99,7550,-13.11,20250319,3695,77.54,20250102,8570,-23.45,20240507,2840,130.99,20241210,0.24,N,052710,500,73 억,,196141,N,N,0,N,00,N
+20250326,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,120,2,1.84,535933360,80789,75.73,6590,6760,6490,8460,4560,6510,6633.79,1.41,0,-9223,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,969,-4.90,0.65,12,0.55,-1354.00,10212.00,8570,20240507,-22.64,2840,20241210,133.45,7550,-12.19,20250319,3695,79.43,20250102,8570,-22.64,20240507,2840,133.45,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,120,2,1.84,509873840,76830,72.01,6590,6760,6490,8460,4560,6510,6636.39,1.41,0,-9301,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,969,-4.90,0.65,12,0.53,-1354.00,10212.00,8570,20240507,-22.64,2840,20241210,133.45,7550,-12.19,20250319,3695,79.43,20250102,8570,-22.64,20240507,2840,133.45,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,130,2,2.00,483396020,72838,68.27,6590,6760,6490,8460,4560,6510,6636.59,1.41,0,-7404,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,970,-4.90,0.65,12,0.50,-1354.00,10212.00,8570,20240507,-22.52,2840,20241210,133.80,7550,-12.05,20250319,3695,79.70,20250102,8570,-22.52,20240507,2840,133.80,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,140,2,2.15,397904740,59979,56.22,6590,6760,6490,8460,4560,6510,6634.07,1.41,0,-9898,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,972,-4.91,0.65,12,0.41,-1354.00,10212.00,8570,20240507,-22.40,2840,20241210,134.15,7550,-11.92,20250319,3695,79.97,20250102,8570,-22.40,20240507,2840,134.15,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,120,2,1.84,296677715,44746,41.94,6590,6760,6490,8460,4560,6510,6630.26,1.41,0,-5888,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,969,-4.90,0.65,12,0.31,-1354.00,10212.00,8570,20240507,-22.64,2840,20241210,133.45,7550,-12.19,20250319,3695,79.43,20250102,8570,-22.64,20240507,2840,133.45,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,130,2,2.00,231724715,34956,32.77,6590,6760,6490,8460,4560,6510,6629.04,1.41,0,-1547,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,970,-4.90,0.65,12,0.24,-1354.00,10212.00,8570,20240507,-22.52,2840,20241210,133.80,7550,-12.05,20250319,3695,79.70,20250102,8570,-22.52,20240507,2840,133.80,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,70,2,1.08,142360365,21352,20.01,6590,6760,6510,8460,4560,6510,6667.31,1.41,0,-440,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,962,-4.86,0.64,12,0.15,-1354.00,10212.00,8570,20240507,-23.22,2840,20241210,131.69,7550,-12.85,20250319,3695,78.08,20250102,8570,-23.22,20240507,2840,131.69,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250326,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,80,2,1.23,112030,17,0.02,6590,6590,6590,8460,4560,6510,6590.00,1.41,0,0,6943,6726,6563,6346,6183,6835,6455,73,1950,500,4550,10,1,14615109,963,-4.87,0.65,12,0.00,-1354.00,10212.00,8570,20240507,-23.10,2840,20241210,132.04,7550,-12.72,20250319,3695,78.35,20250102,8570,-23.10,20240507,2840,132.04,20241210,0.64,N,052710,500,73 억,,205804,N,N,0,N,00,N
+20250325,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,120,2,1.88,702949840,106577,96.89,6400,6780,6400,8300,4480,6390,6595.70,1.40,0,-2126,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,951,-4.81,0.64,12,0.73,-1354.00,10212.00,8570,20240507,-24.04,2840,20241210,129.23,7550,-13.77,20250319,3695,76.18,20250102,8570,-24.04,20240507,2840,129.23,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,110,2,1.72,669041070,101365,92.15,6400,6780,6400,8300,4480,6390,6600.32,1.40,0,-1601,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,950,-4.80,0.64,12,0.69,-1354.00,10212.00,8570,20240507,-24.15,2840,20241210,128.87,7550,-13.91,20250319,3695,75.91,20250102,8570,-24.15,20240507,2840,128.87,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,150,2,2.35,620279570,93882,85.35,6400,6780,6400,8300,4480,6390,6607.01,1.40,0,-4013,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,956,-4.83,0.64,12,0.64,-1354.00,10212.00,8570,20240507,-23.69,2840,20241210,130.28,7550,-13.38,20250319,3695,77.00,20250102,8570,-23.69,20240507,2840,130.28,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,180,2,2.82,577166370,87334,79.39,6400,6780,6400,8300,4480,6390,6608.72,1.40,0,-4427,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,960,-4.85,0.64,12,0.60,-1354.00,10212.00,8570,20240507,-23.34,2840,20241210,131.34,7550,-12.98,20250319,3695,77.81,20250102,8570,-23.34,20240507,2840,131.34,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,140,2,2.19,526269950,79574,72.34,6400,6780,6400,8300,4480,6390,6613.59,1.40,0,-5635,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,954,-4.82,0.64,12,0.54,-1354.00,10212.00,8570,20240507,-23.80,2840,20241210,129.93,7550,-13.51,20250319,3695,76.73,20250102,8570,-23.80,20240507,2840,129.93,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,180,2,2.82,442094040,66686,60.62,6400,6780,6400,8300,4480,6390,6629.49,1.40,0,-4858,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,960,-4.85,0.64,12,0.46,-1354.00,10212.00,8570,20240507,-23.34,2840,20241210,131.34,7550,-12.98,20250319,3695,77.81,20250102,8570,-23.34,20240507,2840,131.34,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,220,2,3.44,386335410,58237,52.94,6400,6780,6400,8300,4480,6390,6633.85,1.40,0,-6120,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,966,-4.88,0.65,12,0.40,-1354.00,10212.00,8570,20240507,-22.87,2840,20241210,132.75,7550,-12.45,20250319,3695,78.89,20250102,8570,-22.87,20240507,2840,132.75,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250325,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,170,2,2.66,16127390,2485,2.26,6400,6580,6400,8300,4480,6390,6489.90,1.40,0,1112,6930,6660,6480,6210,6030,6570,6120,73,1910,500,4470,10,1,14615109,959,-4.84,0.64,12,0.02,-1354.00,10212.00,8570,20240507,-23.45,2840,20241210,130.99,7550,-13.11,20250319,3695,77.54,20250102,8570,-23.45,20240507,2840,130.99,20241210,0.54,N,052710,500,73 억,,205133,N,N,0,N,00,N
+20250324,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-230,5,-3.47,702859515,109669,69.46,6620,6750,6300,8600,4640,6620,6408.92,1.20,0,29618,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,934,-4.72,0.63,12,0.75,-1354.00,10212.00,8570,20240507,-25.44,2840,20241210,125.00,7550,-15.36,20250319,3695,72.94,20250102,8570,-25.44,20240507,2840,125.00,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-220,5,-3.32,699363125,109121,69.11,6620,6750,6300,8600,4640,6620,6409.06,1.20,0,29539,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,935,-4.73,0.63,12,0.75,-1354.00,10212.00,8570,20240507,-25.32,2840,20241210,125.35,7550,-15.23,20250319,3695,73.21,20250102,8570,-25.32,20240507,2840,125.35,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-260,5,-3.93,606180545,94443,59.82,6620,6750,6300,8600,4640,6620,6418.48,1.20,0,20997,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,930,-4.70,0.62,12,0.65,-1354.00,10212.00,8570,20240507,-25.79,2840,20241210,123.94,7550,-15.76,20250319,3695,72.12,20250102,8570,-25.79,20240507,2840,123.94,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-260,5,-3.93,504604875,78513,49.73,6620,6750,6300,8600,4640,6620,6427.02,1.20,0,13446,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,930,-4.70,0.62,12,0.54,-1354.00,10212.00,8570,20240507,-25.79,2840,20241210,123.94,7550,-15.76,20250319,3695,72.12,20250102,8570,-25.79,20240507,2840,123.94,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-230,5,-3.47,371203380,57602,36.48,6620,6750,6300,8600,4640,6620,6444.28,1.20,0,8110,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,934,-4.72,0.63,12,0.39,-1354.00,10212.00,8570,20240507,-25.44,2840,20241210,125.00,7550,-15.36,20250319,3695,72.94,20250102,8570,-25.44,20240507,2840,125.00,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-170,5,-2.57,324860710,50380,31.91,6620,6750,6300,8600,4640,6620,6448.21,1.20,0,5096,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,943,-4.76,0.63,12,0.34,-1354.00,10212.00,8570,20240507,-24.74,2840,20241210,127.11,7550,-14.57,20250319,3695,74.56,20250102,8570,-24.74,20240507,2840,127.11,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-210,5,-3.17,221311200,34335,21.75,6620,6750,6300,8600,4640,6620,6445.64,1.20,0,888,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,937,-4.73,0.63,12,0.23,-1354.00,10212.00,8570,20240507,-25.20,2840,20241210,125.70,7550,-15.10,20250319,3695,73.48,20250102,8570,-25.20,20240507,2840,125.70,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
+20250324,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,30,2,0.45,5273280,795,0.50,6620,6750,6620,8600,4640,6620,6633.06,1.20,0,-101,7220,6920,6710,6410,6200,6815,6305,73,1980,500,4630,10,1,14615109,972,-4.91,0.65,12,0.01,-1354.00,10212.00,8570,20240507,-22.40,2840,20241210,134.15,7550,-11.92,20250319,3695,79.97,20250102,8570,-22.40,20240507,2840,134.15,20241210,0.54,N,052710,500,73 억,,175176,N,N,0,N,00,N
 20250321,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,-420,5,-5.97,1047497950,157227,200.07,7010,7010,6500,9150,4930,7040,6662.33,0.83,0,21727,7640,7340,7160,6860,6680,7250,6770,73,2110,500,4920,10,1,14615109,968,-6.59,0.59,12,1.08,-1005.00,11290.00,8570,20240507,-22.75,2840,20241210,133.10,7550,-12.32,20250319,3695,79.16,20250102,8570,-22.75,20240507,2840,133.10,20241210,0.52,N,052710,500,73 억,,121436,N,N,0,N,00,N
 20250321,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-310,5,-4.40,1027210090,154191,196.20,7010,7010,6500,9150,4930,7040,6661.93,0.83,0,21863,7640,7340,7160,6860,6680,7250,6770,73,2110,500,4920,10,1,14615109,984,-6.70,0.60,12,1.06,-1005.00,11290.00,8570,20240507,-21.47,2840,20241210,136.97,7550,-10.86,20250319,3695,82.14,20250102,8570,-21.47,20240507,2840,136.97,20241210,0.52,N,052710,500,73 억,,121436,N,N,0,N,00,N
 20250321,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-330,5,-4.69,930536840,139718,177.79,7010,7010,6500,9150,4930,7040,6660.11,0.83,0,18784,7640,7340,7160,6860,6680,7250,6770,73,2110,500,4920,10,1,14615109,981,-6.68,0.59,12,0.96,-1005.00,11290.00,8570,20240507,-21.70,2840,20241210,136.27,7550,-11.13,20250319,3695,81.60,20250102,8570,-21.70,20240507,2840,136.27,20241210,0.52,N,052710,500,73 억,,121436,N,N,0,N,00,N

052710/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,36338,14615109,240920940,96898172670,0.25
+20250325,36338,14615109,236560380,95144359590,0.25
+20250324,36338,14615109,232199820,93390546510,0.25
+20250321,36338,14615109,240557560,96752021580,0.25
+20250320,36338,14615109,255819520,102890367360,0.25
 20250319,33818,14615109,247885940,107128748970,0.23
 20250318,37640,14615109,278536000,108151806600,0.26
 20250317,37640,14615109,276277600,107274900060,0.26

052710/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6620,7210,7550,6500,452907,3209509415,00,0.00,N,5,-650,
 20250310,7270,6930,7420,6550,486723,3452898725,00,0.00,N,2,460,
 20250304,6810,6060,7120,5900,418283,2808772525,00,0.00,N,2,700,
 20250224,6110,6520,6770,5770,647252,4072342790,00,0.00,N,5,-460,