Add accumulated files

001510/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,461,463,465,461,429506,198673775,00,0.00,N,5,-5,
+20250326,466,463,466,462,411659,190825815,00,0.00,N,2,1,
+20250325,465,466,468,463,490175,227783151,00,0.00,N,5,-1,
+20250324,466,465,466,464,395901,184125928,00,0.00,N,2,1,
 20250321,465,467,469,464,537119,250153430,00,0.00,N,5,-2,
 20250320,467,470,472,467,432799,203110992,00,0.00,N,5,-1,
 20250319,468,471,471,466,296375,138986722,00,0.00,N,5,-3,

001510/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
+20250328,456,-5,5,196173,-183437,-12736,90,-84,-6,758121,1503,8757,347,1,4,561948,184940,21493,257,85,10
+20250327,461,-5,5,177844,-124839,-52755,82,-58,-24,412178,4810,12508,191,2,6,234334,129649,65263,108,60,30
+20250326,466,1,2,75798,-89639,13831,35,-42,6,374747,15234,21668,174,7,10,298949,104873,7837,139,49,4
+20250325,465,-1,5,103885,-110849,6954,48,-51,3,449590,22864,17711,209,11,8,345705,133713,10757,161,62,5
+20250324,466,1,2,-114072,115613,-1551,-53,54,-1,237230,146242,12419,110,68,6,351302,30629,13970,163,14,7
 20250321,465,-2,5,229478,-229614,126,107,-107,0,529316,2782,5011,247,1,2,299838,232396,4885,140,108,2
 20250320,467,-1,5,-10071,8654,1406,-5,4,1,372095,49809,10884,175,23,5,382166,41155,9478,179,19,4
 20250319,468,-3,5,90265,-34277,-7997,42,-16,-4,287146,4550,4669,135,2,2,196881,38827,12666,92,18,6

001510/min/candle-20250324.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183400,182741674,466,466,466,466,3733
+20250324,183300,182741674,466,466,466,466,0
+20250324,183200,182741674,466,466,466,466,0
+20250324,183100,182741674,466,466,466,466,0
+20250324,183000,182741674,466,466,466,466,0
+20250324,182900,182741674,466,466,466,466,0
+20250324,182800,182741674,466,466,466,466,0
+20250324,182700,182741674,466,466,466,466,0
+20250324,182600,182741674,466,466,466,466,0
+20250324,182500,182741674,466,466,466,466,0
+20250324,182400,182741674,466,466,466,466,0
+20250324,182300,182741674,466,466,466,466,0
+20250324,182200,182741674,466,466,466,466,0
+20250324,182100,182741674,466,466,466,466,0
+20250324,182000,182741674,466,466,466,466,0
+20250324,181900,182741674,466,466,466,466,0
+20250324,181800,182741674,466,466,466,466,0
+20250324,181700,182741674,466,466,466,466,0
+20250324,181600,182741674,466,466,466,466,0
+20250324,181500,182741674,466,466,466,466,0
+20250324,181400,182741674,466,466,466,466,0
+20250324,181300,182741674,466,466,466,466,0
+20250324,181200,182741674,466,466,466,466,0
+20250324,181100,182741674,466,466,466,466,0
+20250324,181000,182741674,466,466,466,466,0
+20250324,180900,182741674,466,466,466,466,0
+20250324,180800,182741674,466,466,466,466,0
+20250324,180700,182741674,466,466,466,466,0
+20250324,180600,182741674,466,466,466,466,0
+20250324,180500,182741674,466,466,466,466,0
+20250324,180400,182741674,466,466,466,466,3733
+20250324,180300,182741674,466,466,466,466,0
+20250324,180200,182741674,466,466,466,466,0
+20250324,180100,182741674,466,466,466,466,0
+20250324,180000,182741674,466,466,466,466,0
+20250324,175900,182741674,466,466,466,466,0
+20250324,175800,182741674,466,466,466,466,0
+20250324,175700,182741674,466,466,466,466,0
+20250324,175600,182741674,466,466,466,466,0
+20250324,175500,182741674,466,466,466,466,0
+20250324,175400,182741674,466,466,466,466,0
+20250324,175300,182741674,466,466,466,466,0
+20250324,175200,182741674,466,466,466,466,0
+20250324,175100,182741674,466,466,466,466,0
+20250324,175000,182741674,466,466,466,466,0
+20250324,174900,182741674,466,466,466,466,0
+20250324,174800,182741674,466,466,466,466,0
+20250324,174700,182741674,466,466,466,466,0
+20250324,174600,182741674,466,466,466,466,0
+20250324,174500,182741674,466,466,466,466,0
+20250324,174400,182741674,466,466,466,466,0
+20250324,174300,182741674,466,466,466,466,0
+20250324,174200,182741674,466,466,466,466,0
+20250324,174100,182741674,466,466,466,466,0
+20250324,174000,182741674,466,466,466,466,0
+20250324,173900,182741674,466,466,466,466,0
+20250324,173800,182741674,466,466,466,466,0
+20250324,173700,182741674,466,466,466,466,0
+20250324,173600,182741674,466,466,466,466,0
+20250324,173500,182741674,466,466,466,466,0
+20250324,173400,182741674,466,466,466,466,3733
+20250324,173300,182741674,466,466,466,466,0
+20250324,173200,182741674,466,466,466,466,0
+20250324,173100,182741674,466,466,466,466,0
+20250324,173000,182741674,466,466,466,466,0
+20250324,172900,182741674,466,466,466,466,0
+20250324,172800,182741674,466,466,466,466,0
+20250324,172700,182741674,466,466,466,466,0
+20250324,172600,182741674,466,466,466,466,0
+20250324,172500,182741674,466,466,466,466,0
+20250324,172400,182741674,466,466,466,466,0
+20250324,172300,182741674,466,466,466,466,0
+20250324,172200,182741674,466,466,466,466,0
+20250324,172100,182741674,466,466,466,466,0
+20250324,172000,182741674,466,466,466,466,0
+20250324,171900,182741674,466,466,466,466,0
+20250324,171800,182741674,466,466,466,466,0
+20250324,171700,182741674,466,466,466,466,0
+20250324,171600,182741674,466,466,466,466,0
+20250324,171500,182741674,466,466,466,466,0
+20250324,171400,182741674,466,466,466,466,0
+20250324,171300,182741674,466,466,466,466,0
+20250324,171200,182741674,466,466,466,466,0
+20250324,171100,182741674,466,466,466,466,0
+20250324,171000,182741674,466,466,466,466,0
+20250324,170900,182741674,466,466,466,466,0
+20250324,170800,182741674,466,466,466,466,0
+20250324,170700,182741674,466,466,466,466,0
+20250324,170600,182741674,466,466,466,466,0
+20250324,170500,182741674,466,466,466,466,0
+20250324,170400,182741674,466,466,466,466,3733
+20250324,170300,182741674,466,466,466,466,0
+20250324,170200,182741674,466,466,466,466,0
+20250324,170100,182741674,466,466,466,466,0
+20250324,170000,182741674,466,466,466,466,0
+20250324,165900,182741674,466,466,466,466,0
+20250324,165800,182741674,466,466,466,466,0
+20250324,165700,182741674,466,466,466,466,0
+20250324,165600,182741674,466,466,466,466,0
+20250324,165500,182741674,466,466,466,466,0
+20250324,165400,182741674,466,466,466,466,0
+20250324,165300,182741674,466,466,466,466,0
+20250324,165200,182741674,466,466,466,466,0
+20250324,165100,182741674,466,466,466,466,0
+20250324,165000,182741674,466,466,466,466,0
+20250324,164900,182741674,466,466,466,466,0
+20250324,164800,182741674,466,466,466,466,0
+20250324,164700,182741674,466,466,466,466,0
+20250324,164600,182741674,466,466,466,466,0
+20250324,164500,182741674,466,466,466,466,0
+20250324,164400,182741674,466,466,466,466,0
+20250324,164300,182741674,466,466,466,466,0
+20250324,164200,182741674,466,466,466,466,0
+20250324,164100,182741674,466,466,466,466,0
+20250324,164000,182741674,466,466,466,466,0
+20250324,163900,182741674,466,466,466,466,0
+20250324,163800,182741674,466,466,466,466,0
+20250324,163700,182741674,466,466,466,466,0
+20250324,163600,182741674,466,466,466,466,0
+20250324,163500,182741674,466,466,466,466,0
+20250324,163400,182741674,466,466,466,466,3733
+20250324,163300,182741674,466,466,466,466,0
+20250324,163200,182741674,466,466,466,466,0
+20250324,163100,182741674,466,466,466,466,0
+20250324,163000,182741674,466,466,466,466,0
+20250324,162900,182741674,466,466,466,466,0
+20250324,162800,182741674,466,466,466,466,0
+20250324,162700,182741674,466,466,466,466,0
+20250324,162600,182741674,466,466,466,466,0
+20250324,162500,182741674,466,466,466,466,0
+20250324,162400,182741674,466,466,466,466,0
+20250324,162300,182741674,466,466,466,466,0
+20250324,162200,182741674,466,466,466,466,0
+20250324,162100,182741674,466,466,466,466,0
+20250324,162000,182741674,466,466,466,466,0
+20250324,161900,182741674,466,466,466,466,0
+20250324,161800,182741674,466,466,466,466,0
+20250324,161700,182741674,466,466,466,466,0
+20250324,161600,182741674,466,466,466,466,0
+20250324,161500,182741674,466,466,466,466,0
+20250324,161400,182741674,466,466,466,466,0
+20250324,161300,182741674,466,466,466,466,0
+20250324,161200,182741674,466,466,466,466,0
+20250324,161100,182741674,466,466,466,466,0
+20250324,161000,182741674,466,466,466,466,0
+20250324,160900,182741674,466,466,466,466,0
+20250324,160800,182741674,466,466,466,466,0
+20250324,160700,182741674,466,466,466,466,0
+20250324,160600,182741674,466,466,466,466,0
+20250324,160500,182741674,466,466,466,466,0
+20250324,160400,182741674,466,466,466,466,3733
+20250324,160300,182741674,466,466,466,466,0
+20250324,160200,182741674,466,466,466,466,0
+20250324,160100,182741674,466,466,466,466,0
+20250324,160000,182741674,466,466,466,466,0
+20250324,155900,182741674,466,466,466,466,0
+20250324,155800,182741674,466,466,466,466,0
+20250324,155700,182741674,466,466,466,466,0
+20250324,155600,182741674,466,466,466,466,0
+20250324,155500,182741674,466,466,466,466,0
+20250324,155400,182741674,466,466,466,466,0
+20250324,155300,182741674,466,466,466,466,0
+20250324,155200,182741674,466,466,466,466,0
+20250324,155100,182741674,466,466,466,466,0
+20250324,155000,182741674,466,466,466,466,0
+20250324,154900,182741674,466,466,466,466,0
+20250324,154800,182741674,466,466,466,466,0
+20250324,154700,182741674,466,466,466,466,0
+20250324,154600,182741674,466,466,466,466,0
+20250324,154500,182741674,466,466,466,466,0
+20250324,154400,182741674,466,466,466,466,0
+20250324,154300,182741674,466,466,466,466,0
+20250324,154200,182741674,466,466,466,466,0
+20250324,154100,182741674,466,466,466,466,0
+20250324,154000,182741674,466,466,466,466,0
+20250324,153900,182741674,466,466,466,466,0
+20250324,153800,182741674,466,466,466,466,0
+20250324,153700,182741674,466,466,466,466,0
+20250324,153600,182741674,466,466,466,466,0
+20250324,153500,182741674,466,466,466,466,0
+20250324,153400,182741674,466,466,466,466,3733
+20250324,153300,182741674,466,466,466,466,0
+20250324,153200,182741674,466,466,466,466,0
+20250324,153100,182741674,466,466,466,466,0
+20250324,153000,182741674,466,466,466,466,3733
+20250324,152900,181002096,466,466,466,466,0
+20250324,152800,181002096,466,466,466,466,0
+20250324,152700,181002096,466,466,466,466,0
+20250324,152600,181002096,466,466,466,466,0
+20250324,152500,181002096,466,466,466,466,0
+20250324,152400,181002096,466,466,466,466,0
+20250324,152300,181002096,466,466,466,466,0
+20250324,152200,181002096,466,466,466,466,0
+20250324,152100,181002096,466,466,466,466,0
+20250324,152000,181002096,466,466,466,466,0
+20250324,151900,181002096,466,466,466,466,1
+20250324,151800,181001630,465,465,465,465,1
+20250324,151700,181001165,465,465,465,465,0
+20250324,151600,181001165,465,465,465,465,35
+20250324,151500,180984890,465,465,465,465,0
+20250324,151400,180984890,465,465,465,465,0
+20250324,151300,180984890,465,465,465,465,0
+20250324,151200,180984890,465,465,465,465,60
+20250324,151100,180956990,466,466,466,466,2
+20250324,151000,180956058,465,465,465,465,100
+20250324,150900,180909558,466,466,466,466,2
+20250324,150800,180908626,465,465,465,465,0
+20250324,150700,180908626,465,465,465,465,0
+20250324,150600,180908626,465,465,465,465,0
+20250324,150500,180908626,465,466,466,465,1002
+20250324,150400,180441696,466,466,466,466,0
+20250324,150300,180441696,466,466,466,466,211
+20250324,150200,180343370,466,466,466,466,10
+20250324,150100,180338710,465,465,465,465,20
+20250324,150000,180329410,465,465,465,465,0
+20250324,145900,180329410,465,465,465,465,0
+20250324,145800,180329410,465,466,466,465,2
+20250324,145700,180328479,465,465,465,465,0
+20250324,145600,180328479,465,465,465,465,0
+20250324,145500,180328479,465,465,465,465,0
+20250324,145400,180328479,465,465,465,465,0
+20250324,145300,180328479,465,465,465,465,0
+20250324,145200,180328479,465,466,466,465,36
+20250324,145100,180311704,466,466,466,466,3
+20250324,145000,180310306,466,466,466,466,102
+20250324,144900,180262774,465,465,465,465,0
+20250324,144800,180262774,465,465,465,465,0
+20250324,144700,180262774,465,465,465,465,144
+20250324,144600,180195814,466,466,466,466,0
+20250324,144500,180195814,466,465,466,465,1490
+20250324,144400,179502914,465,465,465,465,0
+20250324,144300,179502914,465,465,465,465,0
+20250324,144200,179502914,465,465,465,465,0
+20250324,144100,179502914,465,465,465,465,0
+20250324,144000,179502914,465,465,465,465,0
+20250324,143900,179502914,465,465,465,465,7
+20250324,143800,179499659,466,466,466,466,0
+20250324,143700,179499659,466,466,466,466,0
+20250324,143600,179499659,466,466,466,466,0
+20250324,143500,179499659,466,466,466,466,0
+20250324,143400,179499659,466,466,466,466,0
+20250324,143300,179499659,466,466,466,466,1100
+20250324,143200,178987059,466,466,466,466,200
+20250324,143100,178893859,465,465,465,465,0
+20250324,143000,178893859,465,465,465,465,1000
+20250324,142900,178428859,466,466,466,466,7
+20250324,142800,178425597,466,466,466,466,0
+20250324,142700,178425597,466,466,466,466,500
+20250324,142600,178192597,465,465,465,465,3139
+20250324,142500,176732962,465,465,465,465,600
+20250324,142400,176453962,466,466,466,466,0
+20250324,142300,176453962,466,466,466,466,200
+20250324,142200,176360762,466,466,466,466,0
+20250324,142100,176360762,466,466,466,466,0
+20250324,142000,176360762,466,466,466,466,0
+20250324,141900,176360762,466,466,466,466,1
+20250324,141800,176360296,466,466,466,466,0
+20250324,141700,176360296,466,466,466,466,1000
+20250324,141600,175894296,466,466,466,466,0
+20250324,141500,175894296,466,466,466,466,0
+20250324,141400,175894296,466,466,466,466,0
+20250324,141300,175894296,466,466,466,466,2
+20250324,141200,175893364,465,465,465,465,0
+20250324,141100,175893364,465,465,465,465,0
+20250324,141000,175893364,465,465,465,465,0
+20250324,140900,175893364,465,465,465,465,0
+20250324,140800,175893364,465,465,465,465,1
+20250324,140700,175892899,465,465,465,465,10002
+20250324,140600,171241969,465,465,465,465,0
+20250324,140500,171241969,465,465,465,465,0
+20250324,140400,171241969,465,465,465,465,0
+20250324,140300,171241969,465,465,465,465,0
+20250324,140200,171241969,465,465,465,465,0
+20250324,140100,171241969,465,465,465,465,0
+20250324,140000,171241969,465,465,465,465,0
+20250324,135900,171241969,465,465,465,465,0
+20250324,135800,171241969,465,465,465,465,15
+20250324,135700,171234994,465,465,465,465,1
+20250324,135600,171234529,465,465,465,465,0
+20250324,135500,171234529,465,465,465,465,0
+20250324,135400,171234529,465,465,465,465,6
+20250324,135300,171231739,465,465,465,465,0
+20250324,135200,171231739,465,465,465,465,68
+20250324,135100,171200119,465,465,465,465,1
+20250324,135000,171199654,465,465,465,465,131
+20250324,134900,171138739,465,465,465,465,1
+20250324,134800,171138274,465,465,465,465,0
+20250324,134700,171138274,465,465,465,465,850
+20250324,134600,170743024,466,466,466,466,0
+20250324,134500,170743024,466,466,466,466,0
+20250324,134400,170743024,466,466,466,466,500
+20250324,134300,170510024,466,466,466,466,465
+20250324,134200,170293334,465,465,465,465,1
+20250324,134100,170292869,465,465,465,465,102
+20250324,134000,170245439,466,466,466,466,0
+20250324,133900,170245439,466,466,466,466,1
+20250324,133800,170244973,465,465,465,465,0
+20250324,133700,170244973,465,465,465,465,0
+20250324,133600,170244973,465,465,465,465,32
+20250324,133500,170230093,466,466,466,466,0
+20250324,133400,170230093,466,466,466,466,1
+20250324,133300,170229627,465,465,465,465,0
+20250324,133200,170229627,465,465,465,465,0
+20250324,133100,170229627,465,465,465,465,0
+20250324,133000,170229627,465,465,465,465,0
+20250324,132900,170229627,465,465,465,465,100
+20250324,132800,170183127,465,465,465,465,0
+20250324,132700,170183127,465,465,465,465,0
+20250324,132600,170183127,465,465,465,465,0
+20250324,132500,170183127,465,465,465,465,0
+20250324,132400,170183127,465,465,465,465,0
+20250324,132300,170183127,465,465,465,465,0
+20250324,132200,170183127,465,465,465,465,0
+20250324,132100,170183127,465,465,465,465,0
+20250324,132000,170183127,465,465,465,465,0
+20250324,131900,170183127,465,465,465,465,0
+20250324,131800,170183127,465,465,465,465,0
+20250324,131700,170183127,465,465,465,465,1
+20250324,131600,170182662,465,465,465,465,1000
+20250324,131500,169717662,466,466,466,466,0
+20250324,131400,169717662,466,466,466,466,45
+20250324,131300,169696692,466,466,466,466,0
+20250324,131200,169696692,466,466,466,466,0
+20250324,131100,169696692,466,466,466,466,100
+20250324,131000,169650092,465,466,466,465,13
+20250324,130900,169644036,465,465,465,465,0
+20250324,130800,169644036,465,465,465,465,0
+20250324,130700,169644036,465,465,465,465,0
+20250324,130600,169644036,465,465,465,465,0
+20250324,130500,169644036,465,465,465,465,0
+20250324,130400,169644036,465,465,465,465,26
+20250324,130300,169631946,465,465,465,465,0
+20250324,130200,169631946,465,465,465,465,1318
+20250324,130100,169019076,465,465,465,465,6
+20250324,130000,169016286,465,465,465,465,653
+20250324,125900,168712641,465,465,465,465,17
+20250324,125800,168704736,465,465,465,465,0
+20250324,125700,168704736,465,465,465,465,2
+20250324,125600,168703806,465,465,465,465,202
+20250324,125500,168609876,465,465,465,465,0
+20250324,125400,168609876,465,465,465,465,6
+20250324,125300,168607086,465,465,465,465,0
+20250324,125200,168607086,465,465,465,465,0
+20250324,125100,168607086,465,465,465,465,951
+20250324,125000,168164871,465,465,465,465,0
+20250324,124900,168164871,465,466,466,465,54
+20250324,124800,168139758,464,464,464,464,0
+20250324,124700,168139758,464,464,464,464,0
+20250324,124600,168139758,464,465,465,464,3100
+20250324,124500,166701258,465,465,465,465,26
+20250324,124400,166689168,464,465,465,464,2001
+20250324,124300,165758704,465,465,465,465,33
+20250324,124200,165743359,465,465,465,465,112
+20250324,124100,165691279,465,465,465,465,0
+20250324,124000,165691279,465,465,465,465,356
+20250324,123900,165525739,465,465,465,465,1
+20250324,123800,165525274,465,465,465,465,1
+20250324,123700,165524809,465,465,465,465,216
+20250324,123600,165424369,465,465,465,465,6932
+20250324,123500,162200989,465,465,465,465,1000
+20250324,123400,161735989,465,465,465,465,316
+20250324,123300,161589049,464,465,465,464,301
+20250324,123200,161449085,465,465,465,465,0
+20250324,123100,161449085,465,465,465,465,0
+20250324,123000,161449085,465,465,465,465,5
+20250324,122900,161446760,465,465,465,465,20
+20250324,122800,161437460,465,464,465,464,2152
+20250324,122700,160436806,465,465,465,465,0
+20250324,122600,160436806,465,465,465,465,62
+20250324,122500,160407976,465,465,465,465,1002
+20250324,122400,159942046,465,465,465,465,60
+20250324,122300,159914146,465,465,465,465,14
+20250324,122200,159907636,465,465,465,465,0
+20250324,122100,159907636,465,465,465,465,0
+20250324,122000,159907636,465,465,465,465,51
+20250324,121900,159883921,465,465,465,465,1001
+20250324,121800,159418456,464,464,464,464,0
+20250324,121700,159418456,464,465,465,464,255
+20250324,121600,159300130,465,465,465,465,56008
+20250324,121500,133256410,465,465,465,465,0
+20250324,121400,133256410,465,465,465,465,0
+20250324,121300,133256410,465,465,465,465,2
+20250324,121200,133255480,466,465,466,465,24
+20250324,121100,133244300,466,466,466,466,50
+20250324,121000,133221000,465,465,465,465,0
+20250324,120900,133221000,465,465,465,465,4
+20250324,120800,133219140,465,465,465,465,1
+20250324,120700,133218675,465,466,466,465,97
+20250324,120600,133173520,465,465,465,465,12
+20250324,120500,133167940,465,465,465,465,150
+20250324,120400,133098190,465,465,465,465,554
+20250324,120300,132840580,465,465,465,465,6735
+20250324,120200,129708805,465,465,465,465,0
+20250324,120100,129708805,465,465,465,465,0
+20250324,120000,129708805,465,465,465,465,0
+20250324,115900,129708805,465,465,465,465,0
+20250324,115800,129708805,465,465,465,465,0
+20250324,115700,129708805,465,465,465,465,0
+20250324,115600,129708805,465,465,465,465,0
+20250324,115500,129708805,465,465,465,465,0
+20250324,115400,129708805,465,466,466,465,93
+20250324,115300,129665474,465,465,465,465,0
+20250324,115200,129665474,465,465,465,465,4
+20250324,115100,129663614,466,466,466,466,51
+20250324,115000,129639848,465,465,465,465,0
+20250324,114900,129639848,465,466,466,465,612
+20250324,114800,129355168,465,465,465,465,0
+20250324,114700,129355168,465,466,466,465,541
+20250324,114600,129103103,465,465,465,465,0
+20250324,114500,129103103,465,465,465,465,0
+20250324,114400,129103103,465,465,465,465,0
+20250324,114300,129103103,465,465,465,465,0
+20250324,114200,129103103,465,465,465,465,6
+20250324,114100,129100313,465,465,465,465,0
+20250324,114000,129100313,465,465,465,465,82
+20250324,113900,129062183,466,465,466,465,23
+20250324,113800,129051467,466,466,466,466,9
+20250324,113700,129047273,466,466,466,466,1
+20250324,113600,129046807,466,466,466,466,1
+20250324,113500,129046341,465,465,465,465,0
+20250324,113400,129046341,465,465,465,465,0
+20250324,113300,129046341,465,465,465,465,0
+20250324,113200,129046341,465,465,465,465,0
+20250324,113100,129046341,465,465,465,465,0
+20250324,113000,129046341,465,465,465,465,0
+20250324,112900,129046341,465,465,465,465,273
+20250324,112800,128919396,466,465,466,465,3405
+20250324,112700,127332749,466,466,466,466,1000
+20250324,112600,126866749,465,465,465,465,0
+20250324,112500,126866749,465,465,465,465,2
+20250324,112400,126865819,466,466,466,466,30
+20250324,112300,126851839,465,465,465,465,0
+20250324,112200,126851839,465,465,465,465,0
+20250324,112100,126851839,465,465,465,465,0
+20250324,112000,126851839,465,465,465,465,1082
+20250324,111900,126348709,465,465,465,465,0
+20250324,111800,126348709,465,465,465,465,0
+20250324,111700,126348709,465,465,465,465,0
+20250324,111600,126348709,465,466,466,465,2447
+20250324,111500,125209854,465,465,465,465,0
+20250324,111400,125209854,465,465,465,465,0
+20250324,111300,125209854,465,465,465,465,0
+20250324,111200,125209854,465,465,465,465,39
+20250324,111100,125191719,465,465,465,465,550
+20250324,111000,124935969,465,466,466,465,1001
+20250324,110900,124469504,466,465,466,465,3
+20250324,110800,124468108,465,465,465,465,0
+20250324,110700,124468108,465,465,465,465,165
+20250324,110600,124391383,466,466,466,465,2035
+20250324,110500,123443107,465,465,465,465,414
+20250324,110400,123250597,465,465,465,465,0
+20250324,110300,123250597,465,465,465,465,0
+20250324,110200,123250597,465,465,465,465,0
+20250324,110100,123250597,465,465,465,465,0
+20250324,110000,123250597,465,465,465,465,9
+20250324,105900,123246412,465,465,465,465,59
+20250324,105800,123218977,465,465,465,465,631
+20250324,105700,122925562,465,465,466,465,3428
+20250324,105600,121331342,465,465,465,465,0
+20250324,105500,121331342,465,466,466,465,109
+20250324,105400,121280557,466,465,466,465,17
+20250324,105300,121272639,466,466,466,466,50
+20250324,105200,121249339,466,466,466,465,9
+20250324,105100,121245146,466,466,466,466,2
+20250324,105000,121244214,465,465,465,465,270
+20250324,104900,121118664,465,465,465,465,0
+20250324,104800,121118664,465,465,465,465,0
+20250324,104700,121118664,465,466,466,465,1083
+20250324,104600,120614069,465,465,465,465,9
+20250324,104500,120609884,466,466,466,466,107
+20250324,104400,120560022,466,466,466,466,0
+20250324,104300,120560022,466,466,466,466,0
+20250324,104200,120560022,466,466,466,466,9
+20250324,104100,120555828,466,466,466,466,3
+20250324,104000,120554430,465,465,465,465,1
+20250324,103900,120553965,465,466,466,465,4
+20250324,103800,120552104,466,466,466,466,2
+20250324,103700,120551172,465,465,465,465,2
+20250324,103600,120550242,466,465,466,465,61
+20250324,103500,120521857,466,466,466,466,500
+20250324,103400,120288857,466,466,466,466,1
+20250324,103300,120288391,466,465,466,465,10
+20250324,103200,120283733,465,465,465,465,3
+20250324,103100,120282338,465,465,465,465,3
+20250324,103000,120280943,466,465,466,465,56
+20250324,102900,120254888,466,466,466,466,0
+20250324,102800,120254888,466,466,466,465,506
+20250324,102700,120019093,466,466,466,466,2
+20250324,102600,120018161,466,466,466,466,2
+20250324,102500,120017229,465,466,466,465,11
+20250324,102400,120012104,465,465,465,465,21
+20250324,102300,120002339,466,466,466,466,252
+20250324,102200,119884907,466,465,466,465,696
+20250324,102100,119561266,465,465,465,465,404
+20250324,102000,119373406,465,465,465,465,100
+20250324,101900,119326906,465,465,465,465,8798
+20250324,101800,115235836,465,465,465,465,16091
+20250324,101700,107753521,466,466,466,465,8014
+20250324,101600,104026997,466,466,466,466,8
+20250324,101500,104023269,466,466,466,466,53
+20250324,101400,103998571,466,466,466,466,1
+20250324,101300,103998105,466,466,466,466,55
+20250324,101200,103972475,466,466,466,466,1
+20250324,101100,103972009,466,465,466,465,104717
+20250324,101000,55278602,465,465,465,465,5
+20250324,100900,55276277,465,465,465,465,10
+20250324,100800,55271627,464,464,464,464,3
+20250324,100700,55270235,464,464,464,464,0
+20250324,100600,55270235,464,464,464,464,2210
+20250324,100500,54244795,465,465,465,465,10
+20250324,100400,54240145,465,465,465,465,0
+20250324,100300,54240145,465,465,465,465,64
+20250324,100200,54210385,465,465,465,465,22
+20250324,100100,54200155,465,465,465,465,0
+20250324,100000,54200155,465,465,465,465,5
+20250324,095900,54197830,465,465,465,465,32
+20250324,095800,54182950,464,464,464,464,1
+20250324,095700,54182486,464,465,465,464,10811
+20250324,095600,49165967,465,465,465,465,31
+20250324,095500,49151552,464,465,465,464,36596
+20250324,095400,32137627,465,465,465,465,0
+20250324,095300,32137627,465,465,465,465,0
+20250324,095200,32137627,465,466,466,465,1082
+20250324,095100,31633497,465,465,465,465,1
+20250324,095000,31633032,465,465,465,465,10
+20250324,094900,31628382,465,466,466,465,263
+20250324,094800,31506085,466,465,466,465,2001
+20250324,094700,30573620,466,466,466,465,1191
+20250324,094600,30018616,465,465,465,465,0
+20250324,094500,30018616,465,465,465,465,2
+20250324,094400,30017686,466,465,466,465,32
+20250324,094300,30002786,466,466,466,466,118
+20250324,094200,29947798,466,466,466,465,54
+20250324,094100,29922638,466,466,466,465,34
+20250324,094000,29906804,466,466,466,466,126
+20250324,093900,29848088,465,466,466,465,5
+20250324,093800,29845760,466,465,466,465,228
+20250324,093700,29739724,465,465,465,465,10
+20250324,093600,29735074,465,465,465,465,2738
+20250324,093500,28461904,466,465,466,465,2655
+20250324,093400,27225298,466,466,466,465,10124
+20250324,093300,22507637,465,466,466,465,48
+20250324,093200,22485315,465,465,466,465,930
+20250324,093100,22052329,465,466,466,465,886
+20250324,093000,21640337,466,466,466,466,184
+20250324,092900,21554593,466,465,466,465,4563
+20250324,092800,19432669,465,465,465,465,0
+20250324,092700,19432669,465,465,465,465,15629
+20250324,092600,12165184,465,465,465,465,4883
+20250324,092500,9894589,466,466,466,466,201
+20250324,092400,9800923,466,466,466,466,210
+20250324,092300,9703063,466,466,466,466,100
+20250324,092200,9656463,466,466,466,466,0
+20250324,092100,9656463,466,466,466,466,10
+20250324,092000,9651803,466,466,466,466,0
+20250324,091900,9651803,466,466,466,466,26
+20250324,091800,9639687,466,466,466,466,2
+20250324,091700,9638755,466,466,466,466,11
+20250324,091600,9633629,466,466,466,466,2
+20250324,091500,9632697,466,466,466,466,1004
+20250324,091400,9164833,466,466,466,466,5510
+20250324,091300,6597173,466,466,466,466,11
+20250324,091200,6592047,466,466,466,466,15
+20250324,091100,6585057,466,466,466,466,480
+20250324,091000,6361377,466,466,466,466,333
+20250324,090900,6206199,466,466,466,466,4784
+20250324,090800,3976855,466,466,466,466,0
+20250324,090700,3976855,466,466,466,466,53
+20250324,090600,3952157,466,466,466,466,371
+20250324,090500,3779271,466,466,466,465,1145
+20250324,090400,3245801,466,466,466,465,118
+20250324,090300,3190815,466,466,466,466,125
+20250324,090200,3132565,466,466,466,466,313
+20250324,090100,2986707,465,465,465,465,71
+20250324,090000,2953692,465,465,466,465,6352

001510/min/candle-20250325.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183400,227181906,465,465,465,465,11042
+20250325,183300,227181906,465,465,465,465,0
+20250325,183200,227181906,465,465,465,465,0
+20250325,183100,227181906,465,465,465,465,0
+20250325,183000,227181906,465,465,465,465,0
+20250325,182900,227181906,465,465,465,465,0
+20250325,182800,227181906,465,465,465,465,0
+20250325,182700,227181906,465,465,465,465,0
+20250325,182600,227181906,465,465,465,465,0
+20250325,182500,227181906,465,465,465,465,0
+20250325,182400,227181906,465,465,465,465,0
+20250325,182300,227181906,465,465,465,465,0
+20250325,182200,227181906,465,465,465,465,0
+20250325,182100,227181906,465,465,465,465,0
+20250325,182000,227181906,465,465,465,465,0
+20250325,181900,227181906,465,465,465,465,0
+20250325,181800,227181906,465,465,465,465,0
+20250325,181700,227181906,465,465,465,465,0
+20250325,181600,227181906,465,465,465,465,0
+20250325,181500,227181906,465,465,465,465,0
+20250325,181400,227181906,465,465,465,465,0
+20250325,181300,227181906,465,465,465,465,0
+20250325,181200,227181906,465,465,465,465,0
+20250325,181100,227181906,465,465,465,465,0
+20250325,181000,227181906,465,465,465,465,0
+20250325,180900,227181906,465,465,465,465,0
+20250325,180800,227181906,465,465,465,465,0
+20250325,180700,227181906,465,465,465,465,0
+20250325,180600,227181906,465,465,465,465,0
+20250325,180500,227181906,465,465,465,465,0
+20250325,180400,227181906,465,465,465,465,11042
+20250325,180300,227181906,465,465,465,465,0
+20250325,180200,227181906,465,465,465,465,0
+20250325,180100,227181906,465,465,465,465,0
+20250325,180000,227181906,465,465,465,465,0
+20250325,175900,227181906,465,465,465,465,0
+20250325,175800,227181906,465,465,465,465,0
+20250325,175700,227181906,465,465,465,465,0
+20250325,175600,227181906,465,465,465,465,0
+20250325,175500,227181906,465,465,465,465,0
+20250325,175400,227181906,465,465,465,465,0
+20250325,175300,227181906,465,465,465,465,0
+20250325,175200,227181906,465,465,465,465,0
+20250325,175100,227181906,465,465,465,465,0
+20250325,175000,227181906,465,465,465,465,0
+20250325,174900,227181906,465,465,465,465,0
+20250325,174800,227181906,465,465,465,465,0
+20250325,174700,227181906,465,465,465,465,0
+20250325,174600,227181906,465,465,465,465,0
+20250325,174500,227181906,465,465,465,465,0
+20250325,174400,227181906,465,465,465,465,0
+20250325,174300,227181906,465,465,465,465,0
+20250325,174200,227181906,465,465,465,465,0
+20250325,174100,227181906,465,465,465,465,0
+20250325,174000,227181906,465,465,465,465,0
+20250325,173900,227181906,465,465,465,465,0
+20250325,173800,227181906,465,465,465,465,0
+20250325,173700,227181906,465,465,465,465,0
+20250325,173600,227181906,465,465,465,465,0
+20250325,173500,227181906,465,465,465,465,0
+20250325,173400,227181906,465,465,465,465,11042
+20250325,173300,227181906,465,465,465,465,0
+20250325,173200,227181906,465,465,465,465,0
+20250325,173100,227181906,465,465,465,465,0
+20250325,173000,227181906,465,465,465,465,0
+20250325,172900,227181906,465,465,465,465,0
+20250325,172800,227181906,465,465,465,465,0
+20250325,172700,227181906,465,465,465,465,0
+20250325,172600,227181906,465,465,465,465,0
+20250325,172500,227181906,465,465,465,465,0
+20250325,172400,227181906,465,465,465,465,0
+20250325,172300,227181906,465,465,465,465,0
+20250325,172200,227181906,465,465,465,465,0
+20250325,172100,227181906,465,465,465,465,0
+20250325,172000,227181906,465,465,465,465,0
+20250325,171900,227181906,465,465,465,465,0
+20250325,171800,227181906,465,465,465,465,0
+20250325,171700,227181906,465,465,465,465,0
+20250325,171600,227181906,465,465,465,465,0
+20250325,171500,227181906,465,465,465,465,0
+20250325,171400,227181906,465,465,465,465,0
+20250325,171300,227181906,465,465,465,465,0
+20250325,171200,227181906,465,465,465,465,0
+20250325,171100,227181906,465,465,465,465,0
+20250325,171000,227181906,465,465,465,465,0
+20250325,170900,227181906,465,465,465,465,0
+20250325,170800,227181906,465,465,465,465,0
+20250325,170700,227181906,465,465,465,465,0
+20250325,170600,227181906,465,465,465,465,0
+20250325,170500,227181906,465,465,465,465,0
+20250325,170400,227181906,465,465,465,465,11042
+20250325,170300,227181906,465,465,465,465,0
+20250325,170200,227181906,465,465,465,465,0
+20250325,170100,227181906,465,465,465,465,0
+20250325,170000,227181906,465,465,465,465,0
+20250325,165900,227181906,465,465,465,465,0
+20250325,165800,227181906,465,465,465,465,0
+20250325,165700,227181906,465,465,465,465,0
+20250325,165600,227181906,465,465,465,465,0
+20250325,165500,227181906,465,465,465,465,0
+20250325,165400,227181906,465,465,465,465,0
+20250325,165300,227181906,465,465,465,465,0
+20250325,165200,227181906,465,465,465,465,0
+20250325,165100,227181906,465,465,465,465,0
+20250325,165000,227181906,465,465,465,465,0
+20250325,164900,227181906,465,465,465,465,0
+20250325,164800,227181906,465,465,465,465,0
+20250325,164700,227181906,465,465,465,465,0
+20250325,164600,227181906,465,465,465,465,0
+20250325,164500,227181906,465,465,465,465,0
+20250325,164400,227181906,465,465,465,465,0
+20250325,164300,227181906,465,465,465,465,0
+20250325,164200,227181906,465,465,465,465,0
+20250325,164100,227181906,465,465,465,465,0
+20250325,164000,227181906,465,465,465,465,0
+20250325,163900,227181906,465,465,465,465,0
+20250325,163800,227181906,465,465,465,465,0
+20250325,163700,227181906,465,465,465,465,0
+20250325,163600,227181906,465,465,465,465,0
+20250325,163500,227181906,465,465,465,465,0
+20250325,163400,227181906,465,465,465,465,11042
+20250325,163300,227181906,465,465,465,465,0
+20250325,163200,227181906,465,465,465,465,0
+20250325,163100,227181906,465,465,465,465,0
+20250325,163000,227181906,465,465,465,465,0
+20250325,162900,227181906,465,465,465,465,0
+20250325,162800,227181906,465,465,465,465,0
+20250325,162700,227181906,465,465,465,465,0
+20250325,162600,227181906,465,465,465,465,0
+20250325,162500,227181906,465,465,465,465,0
+20250325,162400,227181906,465,465,465,465,0
+20250325,162300,227181906,465,465,465,465,0
+20250325,162200,227181906,465,465,465,465,0
+20250325,162100,227181906,465,465,465,465,0
+20250325,162000,227181906,465,465,465,465,0
+20250325,161900,227181906,465,465,465,465,0
+20250325,161800,227181906,465,465,465,465,0
+20250325,161700,227181906,465,465,465,465,0
+20250325,161600,227181906,465,465,465,465,0
+20250325,161500,227181906,465,465,465,465,0
+20250325,161400,227181906,465,465,465,465,0
+20250325,161300,227181906,465,465,465,465,0
+20250325,161200,227181906,465,465,465,465,0
+20250325,161100,227181906,465,465,465,465,0
+20250325,161000,227181906,465,465,465,465,0
+20250325,160900,227181906,465,465,465,465,0
+20250325,160800,227181906,465,465,465,465,0
+20250325,160700,227181906,465,465,465,465,0
+20250325,160600,227181906,465,465,465,465,0
+20250325,160500,227181906,465,465,465,465,0
+20250325,160400,227181906,465,465,465,465,11042
+20250325,160300,227181906,465,465,465,465,0
+20250325,160200,227181906,465,465,465,465,0
+20250325,160100,227181906,465,465,465,465,0
+20250325,160000,227181906,465,465,465,465,0
+20250325,155900,227181906,465,465,465,465,0
+20250325,155800,227181906,465,465,465,465,0
+20250325,155700,227181906,465,465,465,465,0
+20250325,155600,227181906,465,465,465,465,0
+20250325,155500,227181906,465,465,465,465,0
+20250325,155400,227181906,465,465,465,465,0
+20250325,155300,227181906,465,465,465,465,0
+20250325,155200,227181906,465,465,465,465,0
+20250325,155100,227181906,465,465,465,465,0
+20250325,155000,227181906,465,465,465,465,0
+20250325,154900,227181906,465,465,465,465,0
+20250325,154800,227181906,465,465,465,465,0
+20250325,154700,227181906,465,465,465,465,0
+20250325,154600,227181906,465,465,465,465,0
+20250325,154500,227181906,465,465,465,465,0
+20250325,154400,227181906,465,465,465,465,0
+20250325,154300,227181906,465,465,465,465,0
+20250325,154200,227181906,465,465,465,465,0
+20250325,154100,227181906,465,465,465,465,0
+20250325,154000,227181906,465,465,465,465,0
+20250325,153900,227181906,465,465,465,465,0
+20250325,153800,227181906,465,465,465,465,0
+20250325,153700,227181906,465,465,465,465,0
+20250325,153600,227181906,465,465,465,465,0
+20250325,153500,227181906,465,465,465,465,0
+20250325,153400,227181906,465,465,465,465,11042
+20250325,153300,227181906,465,465,465,465,0
+20250325,153200,227181906,465,465,465,465,0
+20250325,153100,227181906,465,465,465,465,0
+20250325,153000,227181906,465,465,465,465,11042
+20250325,152900,222047376,464,464,464,464,0
+20250325,152800,222047376,464,464,464,464,0
+20250325,152700,222047376,464,464,464,464,0
+20250325,152600,222047376,464,464,464,464,0
+20250325,152500,222047376,464,464,464,464,0
+20250325,152400,222047376,464,464,464,464,0
+20250325,152300,222047376,464,464,464,464,0
+20250325,152200,222047376,464,464,464,464,0
+20250325,152100,222047376,464,464,464,464,0
+20250325,152000,222047376,464,464,464,464,0
+20250325,151900,222047376,464,464,464,464,400
+20250325,151800,221861776,464,464,464,464,320
+20250325,151700,221713296,464,464,464,464,50
+20250325,151600,221690096,464,464,464,464,1
+20250325,151500,221689632,464,464,464,464,3
+20250325,151400,221688240,464,464,464,464,2000
+20250325,151300,220760240,464,464,464,464,11
+20250325,151200,220755136,464,464,464,464,71
+20250325,151100,220722192,464,464,464,464,0
+20250325,151000,220722192,464,464,464,464,130
+20250325,150900,220661872,464,464,464,463,961
+20250325,150800,220215988,464,464,464,464,0
+20250325,150700,220215988,464,464,464,464,22
+20250325,150600,220205780,464,464,464,464,0
+20250325,150500,220205780,464,464,464,464,1556
+20250325,150400,219483796,464,464,464,464,1050
+20250325,150300,218996596,464,463,464,463,6756
+20250325,150200,215866812,463,463,463,463,610
+20250325,150100,215584382,464,464,464,464,2392
+20250325,150000,214474494,464,464,464,464,54
+20250325,145900,214449438,464,464,464,464,97
+20250325,145800,214404430,464,464,464,464,208
+20250325,145700,214307918,464,464,464,464,87
+20250325,145600,214267550,464,464,464,464,0
+20250325,145500,214267550,464,464,464,464,0
+20250325,145400,214267550,464,464,464,464,0
+20250325,145300,214267550,464,464,464,464,122
+20250325,145200,214210942,464,464,464,464,1005
+20250325,145100,213744622,464,463,464,463,17
+20250325,145000,213736749,464,464,464,464,20
+20250325,144900,213727469,464,464,464,464,230
+20250325,144800,213620749,464,464,464,464,10
+20250325,144700,213616109,464,464,464,464,105
+20250325,144600,213567389,464,464,464,464,10
+20250325,144500,213562749,464,464,464,464,0
+20250325,144400,213562749,464,464,464,464,10
+20250325,144300,213558109,464,464,464,464,60
+20250325,144200,213530269,464,464,464,464,1550
+20250325,144100,212811069,463,464,464,463,1520
+20250325,144000,212106789,464,464,464,464,350
+20250325,143900,211944389,464,464,464,464,50
+20250325,143800,211921189,464,464,464,464,452
+20250325,143700,211711461,464,464,464,464,1
+20250325,143600,211710997,464,464,464,464,111
+20250325,143500,211659493,464,464,464,464,3
+20250325,143400,211658101,463,463,463,463,1000
+20250325,143300,211195101,464,464,464,464,48
+20250325,143200,211172829,464,464,464,464,1
+20250325,143100,211172365,463,463,463,463,0
+20250325,143000,211172365,463,464,464,463,10314
+20250325,142900,206386680,463,464,464,463,1152
+20250325,142800,205852153,464,464,464,464,394
+20250325,142700,205669337,464,464,464,464,0
+20250325,142600,205669337,464,464,464,464,104
+20250325,142500,205621081,464,464,464,464,50
+20250325,142400,205597881,464,464,464,464,2
+20250325,142300,205596953,464,464,464,464,20
+20250325,142200,205587673,464,464,464,464,1
+20250325,142100,205587209,464,464,464,464,5
+20250325,142000,205584889,464,464,464,464,1009
+20250325,141900,205116713,463,463,464,463,6
+20250325,141800,205113933,463,464,464,463,64
+20250325,141700,205084251,464,464,464,464,4
+20250325,141600,205082395,464,464,464,464,134508
+20250325,141500,142670683,465,465,465,465,1
+20250325,141400,142670218,465,465,465,465,67
+20250325,141300,142639063,465,465,465,465,30
+20250325,141200,142625113,465,465,465,465,0
+20250325,141100,142625113,465,465,465,465,100
+20250325,141000,142578613,465,465,465,465,0
+20250325,140900,142578613,465,465,465,465,5
+20250325,140800,142576288,465,465,465,465,248
+20250325,140700,142460968,465,465,465,465,3
+20250325,140600,142459573,465,465,465,465,103
+20250325,140500,142411678,465,465,465,465,1
+20250325,140400,142411213,465,464,465,464,600
+20250325,140300,142132313,464,464,464,464,0
+20250325,140200,142132313,464,464,464,464,0
+20250325,140100,142132313,464,464,464,464,100
+20250325,140000,142085913,465,465,465,465,0
+20250325,135900,142085913,465,465,465,464,10160
+20250325,135800,137371513,465,465,465,465,102
+20250325,135700,137324083,465,465,465,465,0
+20250325,135600,137324083,465,465,465,465,50
+20250325,135500,137300833,465,465,465,465,50
+20250325,135400,137277583,465,465,465,465,100
+20250325,135300,137231083,465,465,465,465,0
+20250325,135200,137231083,465,465,465,465,0
+20250325,135100,137231083,465,465,465,465,400
+20250325,135000,137045083,465,465,465,465,0
+20250325,134900,137045083,465,465,465,465,50
+20250325,134800,137021833,465,465,465,465,50
+20250325,134700,136998583,464,464,464,464,10000
+20250325,134600,132358583,464,464,464,464,0
+20250325,134500,132358583,464,465,465,464,16328
+20250325,134400,124782365,465,465,465,465,0
+20250325,134300,124782365,465,465,465,465,10
+20250325,134200,124777715,465,465,465,465,205
+20250325,134100,124682390,465,465,465,465,0
+20250325,134000,124682390,465,465,465,465,1
+20250325,133900,124681925,465,465,465,465,0
+20250325,133800,124681925,465,465,465,465,0
+20250325,133700,124681925,465,465,465,465,12
+20250325,133600,124676345,465,465,465,465,15
+20250325,133500,124669370,465,465,465,465,5
+20250325,133400,124667045,464,464,464,464,0
+20250325,133300,124667045,464,464,464,464,2
+20250325,133200,124666117,465,465,465,465,0
+20250325,133100,124666117,465,465,465,465,20
+20250325,133000,124656817,465,465,465,465,0
+20250325,132900,124656817,465,465,465,465,5
+20250325,132800,124654492,464,464,464,464,7
+20250325,132700,124651244,465,465,465,465,196
+20250325,132600,124560104,465,465,465,465,5
+20250325,132500,124557779,465,465,465,465,10
+20250325,132400,124553129,465,465,465,465,90
+20250325,132300,124511279,465,465,465,465,44
+20250325,132200,124490819,465,465,465,465,0
+20250325,132100,124490819,465,465,465,465,25
+20250325,132000,124479194,465,465,465,465,49
+20250325,131900,124456409,465,465,465,465,50
+20250325,131800,124433159,465,465,465,465,65
+20250325,131700,124402934,465,465,465,465,0
+20250325,131600,124402934,465,465,465,465,0
+20250325,131500,124402934,465,465,465,465,0
+20250325,131400,124402934,465,465,465,465,500
+20250325,131300,124170434,465,465,465,465,100
+20250325,131200,124123934,465,465,465,465,0
+20250325,131100,124123934,465,465,465,465,9
+20250325,131000,124119749,465,465,465,465,0
+20250325,130900,124119749,465,465,465,465,0
+20250325,130800,124119749,465,465,465,465,215
+20250325,130700,124019774,465,465,465,465,0
+20250325,130600,124019774,465,465,465,465,0
+20250325,130500,124019774,465,464,465,464,13
+20250325,130400,124013739,465,465,465,465,1
+20250325,130300,124013274,465,465,465,465,0
+20250325,130200,124013274,465,465,465,465,0
+20250325,130100,124013274,465,465,465,465,0
+20250325,130000,124013274,465,465,465,465,0
+20250325,125900,124013274,465,465,465,465,0
+20250325,125800,124013274,465,465,465,465,0
+20250325,125700,124013274,465,464,465,464,54
+20250325,125600,123988199,465,465,465,465,1
+20250325,125500,123987734,465,465,465,465,0
+20250325,125400,123987734,465,465,465,465,0
+20250325,125300,123987734,465,465,465,465,0
+20250325,125200,123987734,465,465,465,465,0
+20250325,125100,123987734,465,465,465,465,1
+20250325,125000,123987269,465,465,465,465,2
+20250325,124900,123986339,465,465,465,465,1000
+20250325,124800,123521339,465,465,465,465,3806
+20250325,124700,121751549,465,465,465,465,0
+20250325,124600,121751549,465,465,465,465,1000
+20250325,124500,121286549,465,465,465,465,0
+20250325,124400,121286549,465,465,465,465,22
+20250325,124300,121276319,465,465,465,465,0
+20250325,124200,121276319,465,465,465,465,1033
+20250325,124100,120795974,465,465,465,465,21
+20250325,124000,120786209,465,465,465,465,3
+20250325,123900,120784814,464,464,464,464,0
+20250325,123800,120784814,464,465,465,464,1020
+20250325,123700,120311514,464,464,464,464,0
+20250325,123600,120311514,464,464,464,464,700
+20250325,123500,119986714,465,465,465,465,30
+20250325,123400,119972764,465,465,465,465,497
+20250325,123300,119741659,465,465,465,465,0
+20250325,123200,119741659,465,464,465,464,2001
+20250325,123100,118813194,465,465,465,465,0
+20250325,123000,118813194,465,465,465,465,1001
+20250325,122900,118347729,465,465,465,465,0
+20250325,122800,118347729,465,465,465,465,0
+20250325,122700,118347729,465,465,465,465,1
+20250325,122600,118347264,465,465,465,465,1000
+20250325,122500,117882264,465,465,465,465,14
+20250325,122400,117875754,465,465,465,465,2000
+20250325,122300,116945754,465,465,465,465,0
+20250325,122200,116945754,465,465,465,465,1001
+20250325,122100,116480289,464,464,464,464,5
+20250325,122000,116477969,465,465,465,465,0
+20250325,121900,116477969,465,464,465,464,708
+20250325,121800,116148769,465,465,465,465,0
+20250325,121700,116148769,465,465,465,465,0
+20250325,121600,116148769,465,465,465,465,1001
+20250325,121500,115683304,465,465,465,465,2207
+20250325,121400,114657049,465,465,465,465,1000
+20250325,121300,114192049,465,465,465,465,34
+20250325,121200,114176239,464,464,464,464,100
+20250325,121100,114129839,464,464,464,464,500
+20250325,121000,113897839,465,465,465,465,2053
+20250325,120900,112943194,465,465,465,465,1003
+20250325,120800,112476799,465,465,465,465,1000
+20250325,120700,112011799,465,465,465,465,2051
+20250325,120600,111058084,465,465,465,465,1002
+20250325,120500,110592154,464,464,464,464,99
+20250325,120400,110546218,465,465,465,465,2043
+20250325,120300,109596223,465,465,465,465,1211
+20250325,120200,109033108,465,465,465,465,1
+20250325,120100,109032643,465,465,465,465,11
+20250325,120000,109027528,465,465,465,465,8
+20250325,115900,109023808,465,465,465,465,10
+20250325,115800,109019158,465,465,465,465,0
+20250325,115700,109019158,465,465,465,465,120
+20250325,115600,108963358,465,465,465,465,0
+20250325,115500,108963358,465,465,465,465,0
+20250325,115400,108963358,465,465,465,465,0
+20250325,115300,108963358,465,465,465,465,0
+20250325,115200,108963358,465,465,465,465,0
+20250325,115100,108963358,465,465,465,465,13774
+20250325,115000,102558448,465,465,465,465,12
+20250325,114900,102552868,465,465,465,465,1
+20250325,114800,102552403,465,465,465,465,0
+20250325,114700,102552403,465,465,465,465,900
+20250325,114600,102133903,465,466,466,465,379
+20250325,114500,101957666,466,466,466,466,0
+20250325,114400,101957666,466,466,466,466,3
+20250325,114300,101956268,465,465,465,465,10
+20250325,114200,101951618,465,465,465,465,0
+20250325,114100,101951618,465,465,465,465,0
+20250325,114000,101951618,465,466,466,465,4
+20250325,113900,101949756,466,465,466,465,110
+20250325,113800,101898503,466,466,466,466,1
+20250325,113700,101898037,465,465,466,465,2004
+20250325,113600,100966175,465,465,465,465,11
+20250325,113500,100961060,465,466,466,465,7
+20250325,113400,100957800,466,466,466,466,0
+20250325,113300,100957800,466,466,466,466,0
+20250325,113200,100957800,466,466,466,466,2
+20250325,113100,100956868,465,466,466,465,27
+20250325,113000,100944291,465,465,465,465,10000
+20250325,112900,96294291,465,465,465,465,0
+20250325,112800,96294291,465,465,465,465,100
+20250325,112700,96247791,466,466,466,466,0
+20250325,112600,96247791,466,466,466,466,0
+20250325,112500,96247791,466,466,466,466,1
+20250325,112400,96247325,466,466,466,466,0
+20250325,112300,96247325,466,466,466,466,4
+20250325,112200,96245461,465,466,466,465,21
+20250325,112100,96235692,465,465,465,465,47
+20250325,112000,96213837,466,466,466,466,0
+20250325,111900,96213837,466,466,466,466,20
+20250325,111800,96204517,466,466,466,466,0
+20250325,111700,96204517,466,466,466,466,0
+20250325,111600,96204517,466,466,466,466,0
+20250325,111500,96204517,466,466,466,466,0
+20250325,111400,96204517,466,466,466,466,21
+20250325,111300,96194731,466,466,466,466,5117
+20250325,111200,93810209,466,466,466,466,1
+20250325,111100,93809743,466,466,466,466,10
+20250325,111000,93805083,466,466,466,466,300
+20250325,110900,93665283,466,466,466,466,3700
+20250325,110800,91941083,466,466,466,466,20
+20250325,110700,91931763,466,466,466,466,1317
+20250325,110600,91318041,466,466,466,466,2
+20250325,110500,91317109,466,466,466,466,6
+20250325,110400,91314313,466,466,466,466,100
+20250325,110300,91267713,466,466,466,466,11
+20250325,110200,91262587,466,466,466,466,50
+20250325,110100,91239287,466,466,466,466,0
+20250325,110000,91239287,466,466,466,466,0
+20250325,105900,91239287,466,465,466,465,314
+20250325,105800,91093063,466,466,466,466,10
+20250325,105700,91088403,466,466,466,466,400
+20250325,105600,90902003,466,466,466,466,2575
+20250325,105500,89702053,465,465,465,465,0
+20250325,105400,89702053,465,466,466,465,508
+20250325,105300,89465333,466,466,466,466,500
+20250325,105200,89232333,466,466,466,466,4
+20250325,105100,89230469,466,466,466,466,0
+20250325,105000,89230469,466,466,466,466,5
+20250325,104900,89228139,466,466,466,466,1793
+20250325,104800,88392601,466,466,466,466,0
+20250325,104700,88392601,466,466,466,466,0
+20250325,104600,88392601,466,466,466,466,6272
+20250325,104500,85469849,467,467,467,467,1
+20250325,104400,85469382,467,467,467,467,0
+20250325,104300,85469382,467,467,467,467,1
+20250325,104200,85468915,466,466,466,466,0
+20250325,104100,85468915,466,467,467,466,4
+20250325,104000,85467049,466,466,466,466,2084
+20250325,103900,84495905,466,466,466,466,3
+20250325,103800,84494507,466,466,466,466,1000
+20250325,103700,84028507,466,466,466,466,0
+20250325,103600,84028507,466,466,466,466,0
+20250325,103500,84028507,466,466,466,466,20
+20250325,103400,84019187,466,466,466,466,0
+20250325,103300,84019187,466,466,466,466,5
+20250325,103200,84016857,466,466,466,466,0
+20250325,103100,84016857,466,466,466,466,20
+20250325,103000,84007537,465,465,465,465,9659
+20250325,102900,79516102,465,465,465,465,8771
+20250325,102800,75437587,466,466,466,466,0
+20250325,102700,75437587,466,466,466,466,208
+20250325,102600,75340659,466,466,466,466,2
+20250325,102500,75339727,466,465,466,465,161
+20250325,102400,75264841,466,466,466,466,0
+20250325,102300,75264841,466,467,467,466,37
+20250325,102200,75247582,467,467,467,467,0
+20250325,102100,75247582,467,467,467,467,0
+20250325,102000,75247582,467,466,467,466,5
+20250325,101900,75245248,466,466,466,466,10425
+20250325,101800,70387198,466,466,466,466,1
+20250325,101700,70386732,466,466,466,466,0
+20250325,101600,70386732,466,466,466,466,6
+20250325,101500,70383936,466,466,466,466,12
+20250325,101400,70378344,466,466,466,466,0
+20250325,101300,70378344,466,466,466,466,0
+20250325,101200,70378344,466,466,466,466,5
+20250325,101100,70376014,466,466,466,466,2
+20250325,101000,70375082,466,466,466,466,2
+20250325,100900,70374150,465,465,465,465,310
+20250325,100800,70230000,465,465,465,465,22
+20250325,100700,70219770,465,465,465,465,4669
+20250325,100600,68048685,465,465,465,465,0
+20250325,100500,68048685,465,465,465,465,0
+20250325,100400,68048685,465,465,465,465,0
+20250325,100300,68048685,465,465,465,465,57
+20250325,100200,68022180,465,465,465,465,1001
+20250325,100100,67556715,465,465,465,465,23
+20250325,100000,67546020,465,465,465,465,62
+20250325,095900,67517190,465,465,465,465,8519
+20250325,095800,63555855,465,464,465,464,4837
+20250325,095700,61306653,464,464,464,464,843
+20250325,095600,60915501,464,465,465,464,5789
+20250325,095500,58228855,465,465,465,465,1
+20250325,095400,58228390,465,465,465,465,1
+20250325,095300,58227925,465,465,465,465,794
+20250325,095200,57858715,465,465,465,465,13
+20250325,095100,57852670,465,465,465,465,837
+20250325,095000,57463465,465,465,465,465,0
+20250325,094900,57463465,465,465,465,465,2321
+20250325,094800,56384200,465,464,465,464,302
+20250325,094700,56243961,465,464,465,464,60
+20250325,094600,56216111,464,464,464,464,7
+20250325,094500,56212863,464,464,464,464,0
+20250325,094400,56212863,464,466,466,464,10002
+20250325,094300,51571931,464,465,465,464,32999
+20250325,094200,36257628,466,466,466,466,0
+20250325,094100,36257628,466,466,466,466,0
+20250325,094000,36257628,466,466,466,466,10
+20250325,093900,36252968,466,466,466,466,32
+20250325,093800,36238056,466,466,466,466,26
+20250325,093700,36225940,466,466,466,464,20055
+20250325,093600,26913374,466,466,466,466,27
+20250325,093500,26900792,466,466,466,465,2627
+20250325,093400,25679010,466,466,466,466,500
+20250325,093300,25446010,466,466,466,466,39
+20250325,093200,25427836,466,466,466,466,2
+20250325,093100,25426904,466,466,466,466,1
+20250325,093000,25426438,467,467,467,467,62
+20250325,092900,25397484,465,465,465,465,0
+20250325,092800,25397484,465,465,465,465,11
+20250325,092700,25392369,465,466,466,465,7364
+20250325,092600,21961185,466,466,466,466,316
+20250325,092500,21813929,466,467,467,465,1686
+20250325,092400,21027988,467,466,467,466,5
+20250325,092300,21025655,466,466,466,466,1
+20250325,092200,21025189,466,466,466,466,103
+20250325,092100,20977191,465,466,466,465,2017
+20250325,092000,20038266,466,466,466,466,1
+20250325,091900,20037800,466,466,466,465,9254
+20250325,091800,15728801,467,467,467,467,21
+20250325,091700,15718994,467,467,467,467,2
+20250325,091600,15718060,467,467,467,467,68
+20250325,091500,15686304,466,466,466,466,1168
+20250325,091400,15142016,467,466,467,466,250
+20250325,091300,15025316,467,467,467,467,316
+20250325,091200,14877744,466,467,467,466,2001
+20250325,091100,13945277,466,466,466,466,2
+20250325,091000,13944345,467,467,467,467,351
+20250325,090900,13780428,468,468,468,468,0
+20250325,090800,13780428,468,468,468,468,30
+20250325,090700,13766388,468,468,468,468,1308
+20250325,090600,13154244,467,467,467,467,0
+20250325,090500,13154244,467,468,468,467,1358
+20250325,090400,12519301,468,467,468,467,1249
+20250325,090300,11934771,467,468,468,467,2616
+20250325,090200,10713092,468,468,468,468,1628
+20250325,090100,9951188,468,468,468,468,6885
+20250325,090000,6729008,468,466,468,466,14407

001510/min/candle-20250326.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183400,185422726,466,466,466,466,14433
+20250326,183300,185422726,466,466,466,466,0
+20250326,183200,185422726,466,466,466,466,0
+20250326,183100,185422726,466,466,466,466,0
+20250326,183000,185422726,466,466,466,466,0
+20250326,182900,185422726,466,466,466,466,0
+20250326,182800,185422726,466,466,466,466,0
+20250326,182700,185422726,466,466,466,466,0
+20250326,182600,185422726,466,466,466,466,0
+20250326,182500,185422726,466,466,466,466,0
+20250326,182400,185422726,466,466,466,466,0
+20250326,182300,185422726,466,466,466,466,0
+20250326,182200,185422726,466,466,466,466,0
+20250326,182100,185422726,466,466,466,466,0
+20250326,182000,185422726,466,466,466,466,0
+20250326,181900,185422726,466,466,466,466,0
+20250326,181800,185422726,466,466,466,466,0
+20250326,181700,185422726,466,466,466,466,0
+20250326,181600,185422726,466,466,466,466,0
+20250326,181500,185422726,466,466,466,466,0
+20250326,181400,185422726,466,466,466,466,0
+20250326,181300,185422726,466,466,466,466,0
+20250326,181200,185422726,466,466,466,466,0
+20250326,181100,185422726,466,466,466,466,0
+20250326,181000,185422726,466,466,466,466,0
+20250326,180900,185422726,466,466,466,466,0
+20250326,180800,185422726,466,466,466,466,0
+20250326,180700,185422726,466,466,466,466,0
+20250326,180600,185422726,466,466,466,466,0
+20250326,180500,185422726,466,466,466,466,0
+20250326,180400,185422726,466,466,466,466,14433
+20250326,180300,185422726,466,466,466,466,0
+20250326,180200,185422726,466,466,466,466,0
+20250326,180100,185422726,466,466,466,466,0
+20250326,180000,185422726,466,466,466,466,0
+20250326,175900,185422726,466,466,466,466,0
+20250326,175800,185422726,466,466,466,466,0
+20250326,175700,185422726,466,466,466,466,0
+20250326,175600,185422726,466,466,466,466,0
+20250326,175500,185422726,466,466,466,466,0
+20250326,175400,185422726,466,466,466,466,0
+20250326,175300,185422726,466,466,466,466,0
+20250326,175200,185422726,466,466,466,466,0
+20250326,175100,185422726,466,466,466,466,0
+20250326,175000,185422726,466,466,466,466,0
+20250326,174900,185422726,466,466,466,466,0
+20250326,174800,185422726,466,466,466,466,0
+20250326,174700,185422726,466,466,466,466,0
+20250326,174600,185422726,466,466,466,466,0
+20250326,174500,185422726,466,466,466,466,0
+20250326,174400,185422726,466,466,466,466,0
+20250326,174300,185422726,466,466,466,466,0
+20250326,174200,185422726,466,466,466,466,0
+20250326,174100,185422726,466,466,466,466,0
+20250326,174000,185422726,466,466,466,466,0
+20250326,173900,185422726,466,466,466,466,0
+20250326,173800,185422726,466,466,466,466,0
+20250326,173700,185422726,466,466,466,466,0
+20250326,173600,185422726,466,466,466,466,0
+20250326,173500,185422726,466,466,466,466,0
+20250326,173400,185422726,466,466,466,466,14433
+20250326,173300,185422726,466,466,466,466,0
+20250326,173200,185422726,466,466,466,466,0
+20250326,173100,185422726,466,466,466,466,0
+20250326,173000,185422726,466,466,466,466,0
+20250326,172900,185422726,466,466,466,466,0
+20250326,172800,185422726,466,466,466,466,0
+20250326,172700,185422726,466,466,466,466,0
+20250326,172600,185422726,466,466,466,466,0
+20250326,172500,185422726,466,466,466,466,0
+20250326,172400,185422726,466,466,466,466,0
+20250326,172300,185422726,466,466,466,466,0
+20250326,172200,185422726,466,466,466,466,0
+20250326,172100,185422726,466,466,466,466,0
+20250326,172000,185422726,466,466,466,466,0
+20250326,171900,185422726,466,466,466,466,0
+20250326,171800,185422726,466,466,466,466,0
+20250326,171700,185422726,466,466,466,466,0
+20250326,171600,185422726,466,466,466,466,0
+20250326,171500,185422726,466,466,466,466,0
+20250326,171400,185422726,466,466,466,466,0
+20250326,171300,185422726,466,466,466,466,0
+20250326,171200,185422726,466,466,466,466,0
+20250326,171100,185422726,466,466,466,466,0
+20250326,171000,185422726,466,466,466,466,0
+20250326,170900,185422726,466,466,466,466,0
+20250326,170800,185422726,466,466,466,466,0
+20250326,170700,185422726,466,466,466,466,0
+20250326,170600,185422726,466,466,466,466,0
+20250326,170500,185422726,466,466,466,466,0
+20250326,170400,185422726,466,466,466,466,14433
+20250326,170300,185422726,466,466,466,466,0
+20250326,170200,185422726,466,466,466,466,0
+20250326,170100,185422726,466,466,466,466,0
+20250326,170000,185422726,466,466,466,466,0
+20250326,165900,185422726,466,466,466,466,0
+20250326,165800,185422726,466,466,466,466,0
+20250326,165700,185422726,466,466,466,466,0
+20250326,165600,185422726,466,466,466,466,0
+20250326,165500,185422726,466,466,466,466,0
+20250326,165400,185422726,466,466,466,466,0
+20250326,165300,185422726,466,466,466,466,0
+20250326,165200,185422726,466,466,466,466,0
+20250326,165100,185422726,466,466,466,466,0
+20250326,165000,185422726,466,466,466,466,0
+20250326,164900,185422726,466,466,466,466,0
+20250326,164800,185422726,466,466,466,466,0
+20250326,164700,185422726,466,466,466,466,0
+20250326,164600,185422726,466,466,466,466,0
+20250326,164500,185422726,466,466,466,466,0
+20250326,164400,185422726,466,466,466,466,0
+20250326,164300,185422726,466,466,466,466,0
+20250326,164200,185422726,466,466,466,466,0
+20250326,164100,185422726,466,466,466,466,0
+20250326,164000,185422726,466,466,466,466,0
+20250326,163900,185422726,466,466,466,466,0
+20250326,163800,185422726,466,466,466,466,0
+20250326,163700,185422726,466,466,466,466,0
+20250326,163600,185422726,466,466,466,466,0
+20250326,163500,185422726,466,466,466,466,0
+20250326,163400,185422726,466,466,466,466,14433
+20250326,163300,185422726,466,466,466,466,0
+20250326,163200,185422726,466,466,466,466,0
+20250326,163100,185422726,466,466,466,466,0
+20250326,163000,185422726,466,466,466,466,0
+20250326,162900,185422726,466,466,466,466,0
+20250326,162800,185422726,466,466,466,466,0
+20250326,162700,185422726,466,466,466,466,0
+20250326,162600,185422726,466,466,466,466,0
+20250326,162500,185422726,466,466,466,466,0
+20250326,162400,185422726,466,466,466,466,0
+20250326,162300,185422726,466,466,466,466,0
+20250326,162200,185422726,466,466,466,466,0
+20250326,162100,185422726,466,466,466,466,0
+20250326,162000,185422726,466,466,466,466,0
+20250326,161900,185422726,466,466,466,466,0
+20250326,161800,185422726,466,466,466,466,0
+20250326,161700,185422726,466,466,466,466,0
+20250326,161600,185422726,466,466,466,466,0
+20250326,161500,185422726,466,466,466,466,0
+20250326,161400,185422726,466,466,466,466,0
+20250326,161300,185422726,466,466,466,466,0
+20250326,161200,185422726,466,466,466,466,0
+20250326,161100,185422726,466,466,466,466,0
+20250326,161000,185422726,466,466,466,466,0
+20250326,160900,185422726,466,466,466,466,0
+20250326,160800,185422726,466,466,466,466,0
+20250326,160700,185422726,466,466,466,466,0
+20250326,160600,185422726,466,466,466,466,0
+20250326,160500,185422726,466,466,466,466,0
+20250326,160400,185422726,466,466,466,466,14433
+20250326,160300,185422726,466,466,466,466,0
+20250326,160200,185422726,466,466,466,466,0
+20250326,160100,185422726,466,466,466,466,0
+20250326,160000,185422726,466,466,466,466,0
+20250326,155900,185422726,466,466,466,466,0
+20250326,155800,185422726,466,466,466,466,0
+20250326,155700,185422726,466,466,466,466,0
+20250326,155600,185422726,466,466,466,466,0
+20250326,155500,185422726,466,466,466,466,0
+20250326,155400,185422726,466,466,466,466,0
+20250326,155300,185422726,466,466,466,466,0
+20250326,155200,185422726,466,466,466,466,0
+20250326,155100,185422726,466,466,466,466,0
+20250326,155000,185422726,466,466,466,466,0
+20250326,154900,185422726,466,466,466,466,0
+20250326,154800,185422726,466,466,466,466,0
+20250326,154700,185422726,466,466,466,466,0
+20250326,154600,185422726,466,466,466,466,0
+20250326,154500,185422726,466,466,466,466,0
+20250326,154400,185422726,466,466,466,466,0
+20250326,154300,185422726,466,466,466,466,0
+20250326,154200,185422726,466,466,466,466,0
+20250326,154100,185422726,466,466,466,466,0
+20250326,154000,185422726,466,466,466,466,0
+20250326,153900,185422726,466,466,466,466,0
+20250326,153800,185422726,466,466,466,466,0
+20250326,153700,185422726,466,466,466,466,0
+20250326,153600,185422726,466,466,466,466,0
+20250326,153500,185422726,466,466,466,466,0
+20250326,153400,185422726,466,466,466,466,14433
+20250326,153300,185422726,466,466,466,466,0
+20250326,153200,185422726,466,466,466,466,0
+20250326,153100,185422726,466,466,466,466,0
+20250326,153000,185422726,466,466,466,466,14433
+20250326,152900,178696948,463,463,463,463,0
+20250326,152800,178696948,463,463,463,463,0
+20250326,152700,178696948,463,463,463,463,0
+20250326,152600,178696948,463,463,463,463,0
+20250326,152500,178696948,463,463,463,463,0
+20250326,152400,178696948,463,463,463,463,0
+20250326,152300,178696948,463,463,463,463,0
+20250326,152200,178696948,463,463,463,463,0
+20250326,152100,178696948,463,463,463,463,0
+20250326,152000,178696948,463,463,463,463,0
+20250326,151900,178696948,463,463,463,463,771
+20250326,151800,178339975,464,464,464,464,1
+20250326,151700,178339511,463,463,463,463,0
+20250326,151600,178339511,463,464,464,463,6000
+20250326,151500,175561411,464,464,464,464,8975
+20250326,151400,171397011,463,463,463,463,0
+20250326,151300,171397011,463,463,463,463,529
+20250326,151200,171152084,464,464,464,464,1190
+20250326,151100,170599924,464,464,464,464,1020
+20250326,151000,170126644,464,463,464,463,1089
+20250326,150900,169622434,463,463,463,463,392
+20250326,150800,169440938,464,464,464,464,1
+20250326,150700,169440474,464,464,464,464,0
+20250326,150600,169440474,464,464,464,464,0
+20250326,150500,169440474,464,463,464,463,184
+20250326,150400,169355262,463,463,463,463,384
+20250326,150300,169177470,463,463,463,463,0
+20250326,150200,169177470,463,463,463,463,0
+20250326,150100,169177470,463,463,463,463,3000
+20250326,150000,167788470,463,463,463,463,192
+20250326,145900,167699574,464,464,464,464,0
+20250326,145800,167699574,464,464,464,464,0
+20250326,145700,167699574,464,464,464,464,1
+20250326,145600,167699110,464,464,464,464,3
+20250326,145500,167697718,464,464,464,464,1
+20250326,145400,167697254,464,464,464,464,39
+20250326,145300,167679158,464,464,464,464,320
+20250326,145200,167530678,464,464,464,464,8
+20250326,145100,167526966,464,464,464,464,0
+20250326,145000,167526966,464,464,464,464,155
+20250326,144900,167455046,464,464,464,464,0
+20250326,144800,167455046,464,464,464,464,34
+20250326,144700,167439270,465,465,465,465,0
+20250326,144600,167439270,465,465,465,465,0
+20250326,144500,167439270,465,464,465,464,301
+20250326,144400,167299588,464,464,464,464,0
+20250326,144300,167299588,464,464,464,464,0
+20250326,144200,167299588,464,464,464,464,0
+20250326,144100,167299588,464,464,464,464,0
+20250326,144000,167299588,464,464,464,464,192
+20250326,143900,167210500,464,464,464,464,0
+20250326,143800,167210500,464,464,464,464,345
+20250326,143700,167050420,464,464,464,464,0
+20250326,143600,167050420,464,464,464,464,0
+20250326,143500,167050420,464,464,464,464,441
+20250326,143400,166845796,464,464,464,464,0
+20250326,143300,166845796,464,464,464,464,0
+20250326,143200,166845796,464,464,464,464,364
+20250326,143100,166676900,464,464,464,464,1
+20250326,143000,166676436,465,465,465,465,8
+20250326,142900,166672716,465,465,465,465,1
+20250326,142800,166672251,464,464,464,464,0
+20250326,142700,166672251,464,464,464,464,520
+20250326,142600,166430971,464,464,464,464,53
+20250326,142500,166406379,464,464,464,464,1866
+20250326,142400,165540555,464,464,464,464,501
+20250326,142300,165308091,464,464,464,464,1964
+20250326,142200,164396795,465,464,465,464,4500
+20250326,142100,162307795,465,464,465,464,3109
+20250326,142000,160865110,465,465,465,465,0
+20250326,141900,160865110,465,465,465,465,100
+20250326,141800,160818610,464,464,464,464,0
+20250326,141700,160818610,464,464,464,464,121
+20250326,141600,160762466,465,465,465,465,0
+20250326,141500,160762466,465,465,465,465,128
+20250326,141400,160702946,465,465,465,465,111
+20250326,141300,160651331,465,465,465,465,0
+20250326,141200,160651331,465,465,465,465,361
+20250326,141100,160483466,465,465,465,465,1100
+20250326,141000,159971966,465,465,465,465,200
+20250326,140900,159878966,465,465,465,465,0
+20250326,140800,159878966,465,465,465,465,0
+20250326,140700,159878966,465,465,465,465,0
+20250326,140600,159878966,465,465,465,465,11
+20250326,140500,159873851,465,465,465,465,106
+20250326,140400,159824561,465,465,465,465,500
+20250326,140300,159592061,465,465,465,465,1280
+20250326,140200,158996861,465,465,465,465,531
+20250326,140100,158749946,466,466,466,466,10
+20250326,140000,158745286,466,466,466,466,0
+20250326,135900,158745286,466,466,466,466,1
+20250326,135800,158744820,465,465,465,465,10222
+20250326,135700,153991590,465,465,465,465,400
+20250326,135600,153805590,465,465,465,465,20
+20250326,135500,153796290,465,465,465,465,0
+20250326,135400,153796290,465,465,465,465,0
+20250326,135300,153796290,465,465,465,465,0
+20250326,135200,153796290,465,465,465,465,0
+20250326,135100,153796290,465,465,465,465,0
+20250326,135000,153796290,465,465,465,465,3
+20250326,134900,153794895,464,464,464,464,56
+20250326,134800,153768911,464,464,464,464,0
+20250326,134700,153768911,464,464,464,464,0
+20250326,134600,153768911,464,464,464,464,80
+20250326,134500,153731791,465,465,465,465,0
+20250326,134400,153731791,465,465,465,465,5
+20250326,134300,153729466,465,465,465,465,1000
+20250326,134200,153264466,465,465,465,464,1311
+20250326,134100,152654862,465,465,465,465,824
+20250326,134000,152271702,464,464,464,464,1040
+20250326,133900,151789142,465,465,465,465,6
+20250326,133800,151786352,465,465,465,465,0
+20250326,133700,151786352,465,465,465,465,217
+20250326,133600,151685447,465,465,465,465,98
+20250326,133500,151639877,465,465,465,465,1
+20250326,133400,151639412,464,464,464,464,5000
+20250326,133300,149319412,465,465,465,465,0
+20250326,133200,149319412,465,465,465,465,0
+20250326,133100,149319412,465,465,465,465,17
+20250326,133000,149311507,465,465,465,465,1
+20250326,132900,149311042,465,465,465,465,1
+20250326,132800,149310577,465,465,465,465,1028
+20250326,132700,148832557,465,465,465,465,100
+20250326,132600,148786057,465,465,465,465,0
+20250326,132500,148786057,465,465,465,465,4
+20250326,132400,148784197,465,465,465,465,8
+20250326,132300,148780477,464,464,464,464,0
+20250326,132200,148780477,464,464,464,464,10
+20250326,132100,148775837,465,465,465,465,300
+20250326,132000,148636337,465,465,465,465,410
+20250326,131900,148445687,464,464,464,464,18
+20250326,131800,148437335,464,464,464,464,20
+20250326,131700,148428055,465,465,465,465,20
+20250326,131600,148418755,465,465,465,465,1600
+20250326,131500,147674755,465,465,465,465,0
+20250326,131400,147674755,465,465,465,465,0
+20250326,131300,147674755,465,465,465,465,0
+20250326,131200,147674755,465,464,465,464,42
+20250326,131100,147655245,465,465,465,465,0
+20250326,131000,147655245,465,465,465,465,0
+20250326,130900,147655245,465,465,465,465,100
+20250326,130800,147608745,465,465,465,465,1
+20250326,130700,147608280,465,465,465,465,500
+20250326,130600,147375780,465,465,465,465,0
+20250326,130500,147375780,465,465,465,465,54
+20250326,130400,147350670,465,465,465,465,100
+20250326,130300,147304170,465,465,465,465,50
+20250326,130200,147280920,464,464,465,464,24
+20250326,130100,147269782,464,464,464,464,0
+20250326,130000,147269782,464,464,464,464,145
+20250326,125900,147202502,464,464,464,464,295
+20250326,125800,147065622,464,464,464,464,40
+20250326,125700,147047062,464,464,464,464,30
+20250326,125600,147033142,464,464,464,464,20
+20250326,125500,147023862,464,464,464,464,106
+20250326,125400,146974678,464,464,464,464,6
+20250326,125300,146971894,465,465,465,465,1
+20250326,125200,146971429,465,465,465,465,1000
+20250326,125100,146506429,465,465,465,465,2181
+20250326,125000,145492264,464,465,465,464,3
+20250326,124900,145490871,465,465,465,465,0
+20250326,124800,145490871,465,465,465,465,6
+20250326,124700,145488081,465,465,465,465,30
+20250326,124600,145474131,465,465,465,465,5
+20250326,124500,145471806,465,465,465,465,0
+20250326,124400,145471806,465,464,465,463,28104
+20250326,124300,132454522,464,464,464,464,0
+20250326,124200,132454522,464,464,464,464,0
+20250326,124100,132454522,464,464,464,464,0
+20250326,124000,132454522,464,464,464,464,222
+20250326,123900,132351514,464,464,464,464,15
+20250326,123800,132344554,464,464,464,464,0
+20250326,123700,132344554,464,464,464,464,1
+20250326,123600,132344090,465,465,465,465,0
+20250326,123500,132344090,465,465,465,465,0
+20250326,123400,132344090,465,465,465,465,0
+20250326,123300,132344090,465,465,465,465,1
+20250326,123200,132343625,465,465,465,465,0
+20250326,123100,132343625,465,465,465,465,70
+20250326,123000,132311075,465,465,465,465,0
+20250326,122900,132311075,465,465,465,465,1
+20250326,122800,132310610,465,465,465,465,1
+20250326,122700,132310145,465,465,465,465,0
+20250326,122600,132310145,465,465,465,465,9884
+20250326,122500,127714085,465,465,465,465,0
+20250326,122400,127714085,465,465,465,465,0
+20250326,122300,127714085,465,465,465,465,8
+20250326,122200,127710365,464,464,464,464,0
+20250326,122100,127710365,464,464,464,464,0
+20250326,122000,127710365,464,464,464,464,12
+20250326,121900,127704797,463,463,463,463,0
+20250326,121800,127704797,463,463,463,463,0
+20250326,121700,127704797,463,463,463,463,0
+20250326,121600,127704797,463,464,464,463,4571
+20250326,121500,125587545,464,464,464,464,274
+20250326,121400,125460409,464,464,464,464,0
+20250326,121300,125460409,464,464,464,464,7114
+20250326,121200,122159513,464,464,464,464,0
+20250326,121100,122159513,464,464,464,464,7
+20250326,121000,122156265,464,464,464,464,0
+20250326,120900,122156265,464,464,464,464,0
+20250326,120800,122156265,464,464,464,464,0
+20250326,120700,122156265,464,464,464,464,200
+20250326,120600,122063465,465,465,465,465,1
+20250326,120500,122063000,465,465,465,465,0
+20250326,120400,122063000,465,465,465,465,0
+20250326,120300,122063000,465,465,465,465,0
+20250326,120200,122063000,465,465,465,465,15
+20250326,120100,122056025,466,466,466,466,0
+20250326,120000,122056025,466,466,466,466,0
+20250326,115900,122056025,466,466,466,466,0
+20250326,115800,122056025,466,466,466,466,0
+20250326,115700,122056025,466,466,466,466,1
+20250326,115600,122055559,466,466,466,466,2733
+20250326,115500,120781981,466,466,466,466,1
+20250326,115400,120781515,466,465,466,465,2801
+20250326,115300,119479049,464,464,464,464,0
+20250326,115200,119479049,464,464,464,464,0
+20250326,115100,119479049,464,464,464,464,0
+20250326,115000,119479049,464,464,464,464,0
+20250326,114900,119479049,464,464,464,464,40
+20250326,114800,119460489,464,465,466,464,4210
+20250326,114700,117504029,465,464,465,464,2000
+20250326,114600,116575029,465,465,465,465,4008
+20250326,114500,114711309,464,465,465,464,1002
+20250326,114400,114246379,465,464,465,464,2003
+20250326,114300,113315984,464,464,464,464,3967
+20250326,114200,111475296,466,466,466,466,0
+20250326,114100,111475296,466,466,466,466,0
+20250326,114000,111475296,466,466,466,466,41
+20250326,113900,111456190,465,465,465,465,1600
+20250326,113800,110712190,465,465,465,465,0
+20250326,113700,110712190,465,465,465,465,0
+20250326,113600,110712190,465,465,465,465,900
+20250326,113500,110293690,465,465,465,465,0
+20250326,113400,110293690,465,464,465,464,10044
+20250326,113300,105623248,464,464,464,464,28
+20250326,113200,105610256,465,465,465,465,0
+20250326,113100,105610256,465,465,465,465,1
+20250326,113000,105609791,464,464,464,464,12
+20250326,112900,105604223,465,465,465,465,21
+20250326,112800,105594458,464,464,464,464,37
+20250326,112700,105577290,464,464,464,464,0
+20250326,112600,105577290,464,464,464,464,0
+20250326,112500,105577290,464,464,464,464,1
+20250326,112400,105576826,464,464,464,464,500
+20250326,112300,105344826,463,463,463,463,0
+20250326,112200,105344826,463,463,463,463,0
+20250326,112100,105344826,463,463,463,463,0
+20250326,112000,105344826,463,463,463,463,0
+20250326,111900,105344826,463,464,464,463,2018
+20250326,111800,104410482,464,465,465,464,5
+20250326,111700,104408161,464,464,464,464,0
+20250326,111600,104408161,464,464,464,464,45
+20250326,111500,104387281,464,464,464,464,2393
+20250326,111400,103276929,464,464,464,464,0
+20250326,111300,103276929,464,464,464,464,20
+20250326,111200,103267649,463,463,463,463,0
+20250326,111100,103267649,463,463,463,463,1781
+20250326,111000,102443046,464,464,464,464,2000
+20250326,110900,101515046,464,464,464,464,0
+20250326,110800,101515046,464,464,464,464,500
+20250326,110700,101283046,464,464,464,464,200
+20250326,110600,101190246,464,464,464,464,5066
+20250326,110500,98839622,463,463,463,463,3845
+20250326,110400,97059387,462,462,462,462,185
+20250326,110300,96973917,463,463,463,463,1
+20250326,110200,96973454,463,463,463,463,135
+20250326,110100,96910949,463,462,463,462,3250
+20250326,110000,95409439,463,463,463,463,20
+20250326,105900,95400179,463,463,463,463,120
+20250326,105800,95344619,463,463,463,463,1
+20250326,105700,95344156,463,463,463,463,0
+20250326,105600,95344156,463,463,463,463,8249
+20250326,105500,91524869,464,464,464,464,20
+20250326,105400,91515589,463,463,463,463,4
+20250326,105300,91513737,464,464,464,464,0
+20250326,105200,91513737,464,464,464,464,0
+20250326,105100,91513737,464,464,464,464,0
+20250326,105000,91513737,464,464,464,464,0
+20250326,104900,91513737,464,464,464,464,1
+20250326,104800,91513273,464,463,464,463,110
+20250326,104700,91462333,464,464,464,464,1
+20250326,104600,91461869,464,464,464,464,0
+20250326,104500,91461869,464,464,464,464,669
+20250326,104400,91151453,464,464,464,464,3
+20250326,104300,91150061,464,464,464,464,6
+20250326,104200,91147277,464,464,464,464,101
+20250326,104100,91100413,464,464,464,464,0
+20250326,104000,91100413,464,464,464,464,8
+20250326,103900,91096701,464,464,464,464,0
+20250326,103800,91096701,464,464,464,463,4750
+20250326,103700,88892709,464,464,464,464,3
+20250326,103600,88891317,464,464,464,464,0
+20250326,103500,88891317,464,464,464,464,70
+20250326,103400,88858837,463,463,463,463,0
+20250326,103300,88858837,463,464,464,463,2640
+20250326,103200,87636515,463,463,463,463,3789
+20250326,103100,85882208,463,463,463,463,245
+20250326,103000,85768773,463,463,463,462,10534
+20250326,102900,80901531,463,463,463,463,200
+20250326,102800,80808931,463,463,463,463,0
+20250326,102700,80808931,463,463,463,463,0
+20250326,102600,80808931,463,463,463,463,18
+20250326,102500,80800597,462,462,462,462,2000
+20250326,102400,79876597,462,462,462,462,450
+20250326,102300,79668697,462,462,462,462,1000
+20250326,102200,79206697,463,463,463,463,2013
+20250326,102100,78274678,463,463,463,463,303
+20250326,102000,78134389,463,463,463,463,218
+20250326,101900,78033455,463,463,463,463,503
+20250326,101800,77800566,463,463,463,463,3377
+20250326,101700,76237015,463,463,463,463,3000
+20250326,101600,74848015,463,463,463,463,2
+20250326,101500,74847089,462,462,462,462,6
+20250326,101400,74844317,463,463,463,463,228
+20250326,101300,74738753,463,463,463,463,10
+20250326,101200,74734123,463,463,463,463,26
+20250326,101100,74722085,463,463,463,463,0
+20250326,101000,74722085,463,463,463,463,6
+20250326,100900,74719307,462,462,462,462,150
+20250326,100800,74650007,463,463,463,463,33
+20250326,100700,74634728,462,463,463,462,1402
+20250326,100600,73987002,463,463,463,463,500
+20250326,100500,73755502,463,463,463,462,10003
+20250326,100400,69124115,463,463,463,463,1
+20250326,100300,69123652,462,462,462,462,10
+20250326,100200,69119032,462,463,463,462,16
+20250326,100100,69111639,463,463,463,463,10
+20250326,100000,69107009,463,462,463,462,20040
+20250326,095900,59848489,463,463,463,463,816
+20250326,095800,59470681,463,463,463,463,39
+20250326,095700,59452624,463,463,463,463,14721
+20250326,095600,52636801,463,463,463,463,0
+20250326,095500,52636801,463,463,463,463,1
+20250326,095400,52636338,463,463,463,462,1008
+20250326,095300,52170640,463,463,463,463,22
+20250326,095200,52160454,462,463,463,462,11
+20250326,095100,52155362,463,463,463,463,103
+20250326,095000,52107673,463,463,463,463,50
+20250326,094900,52084523,463,463,463,463,5
+20250326,094800,52082208,463,463,463,463,2
+20250326,094700,52081282,463,463,463,463,1512
+20250326,094600,51381226,463,463,463,463,605
+20250326,094500,51101111,463,463,463,463,897
+20250326,094400,50685800,463,463,463,463,780
+20250326,094300,50324660,463,463,464,463,69
+20250326,094200,50292711,463,463,463,463,71
+20250326,094100,50259838,463,463,463,463,80
+20250326,094000,50222798,464,464,464,464,0
+20250326,093900,50222798,464,464,464,463,260
+20250326,093800,50102407,464,463,464,463,7731
+20250326,093700,46522934,463,463,463,463,1219
+20250326,093600,45958537,463,463,463,463,7253
+20250326,093500,42600398,463,463,463,463,1145
+20250326,093400,42070263,463,463,463,463,18
+20250326,093300,42061929,462,463,463,462,3020
+20250326,093200,40666669,463,463,463,463,29
+20250326,093100,40653242,463,463,463,463,123
+20250326,093000,40596293,463,463,463,463,413
+20250326,092900,40405074,462,463,463,462,1619
+20250326,092800,39656077,463,463,463,463,293
+20250326,092700,39520418,463,463,463,463,2010
+20250326,092600,38589788,463,462,463,462,303
+20250326,092500,38449800,463,463,463,463,4
+20250326,092400,38447948,463,463,463,463,1018
+20250326,092300,37976614,462,464,464,462,35938
+20250326,092200,21354606,464,464,464,464,1070
+20250326,092100,20858126,464,464,464,464,1006
+20250326,092000,20391342,464,464,464,464,9
+20250326,091900,20387166,464,464,464,464,1007
+20250326,091800,19919918,464,464,464,464,15
+20250326,091700,19912958,464,464,464,464,2
+20250326,091600,19912030,464,463,464,462,5301
+20250326,091500,17460538,464,464,464,464,34
+20250326,091400,17444762,463,464,464,463,10010
+20250326,091300,12810122,464,464,464,464,2
+20250326,091200,12809194,464,464,464,464,6035
+20250326,091100,10008954,465,465,465,465,12
+20250326,091000,10003374,465,465,465,465,103
+20250326,090900,9955479,465,465,465,465,33
+20250326,090800,9940134,465,465,465,465,1200
+20250326,090700,9382134,465,465,465,465,13
+20250326,090600,9376089,465,465,465,465,8
+20250326,090500,9372369,465,465,465,465,5
+20250326,090400,9370044,465,465,465,465,8
+20250326,090300,9366324,465,465,465,465,7
+20250326,090200,9363069,464,465,465,464,4369
+20250326,090100,7333107,465,465,465,464,4226
+20250326,090000,5372227,465,463,465,463,11603

001510/min/candle-20250327.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183400,193922444,461,461,461,461,46932
+20250327,183300,193922444,461,461,461,461,0
+20250327,183200,193922444,461,461,461,461,0
+20250327,183100,193922444,461,461,461,461,0
+20250327,183000,193922444,461,461,461,461,0
+20250327,182900,193922444,461,461,461,461,0
+20250327,182800,193922444,461,461,461,461,0
+20250327,182700,193922444,461,461,461,461,0
+20250327,182600,193922444,461,461,461,461,0
+20250327,182500,193922444,461,461,461,461,0
+20250327,182400,193922444,461,461,461,461,0
+20250327,182300,193922444,461,461,461,461,0
+20250327,182200,193922444,461,461,461,461,0
+20250327,182100,193922444,461,461,461,461,0
+20250327,182000,193922444,461,461,461,461,0
+20250327,181900,193922444,461,461,461,461,0
+20250327,181800,193922444,461,461,461,461,0
+20250327,181700,193922444,461,461,461,461,0
+20250327,181600,193922444,461,461,461,461,0
+20250327,181500,193922444,461,461,461,461,0
+20250327,181400,193922444,461,461,461,461,0
+20250327,181300,193922444,461,461,461,461,0
+20250327,181200,193922444,461,461,461,461,0
+20250327,181100,193922444,461,461,461,461,0
+20250327,181000,193922444,461,461,461,461,0
+20250327,180900,193922444,461,461,461,461,0
+20250327,180800,193922444,461,461,461,461,0
+20250327,180700,193922444,461,461,461,461,0
+20250327,180600,193922444,461,461,461,461,0
+20250327,180500,193922444,461,461,461,461,0
+20250327,180400,193922444,461,461,461,461,46932
+20250327,180300,193922444,461,461,461,461,0
+20250327,180200,193922444,461,461,461,461,0
+20250327,180100,193922444,461,461,461,461,0
+20250327,180000,193922444,461,461,461,461,0
+20250327,175900,193922444,461,461,461,461,0
+20250327,175800,193922444,461,461,461,461,0
+20250327,175700,193922444,461,461,461,461,0
+20250327,175600,193922444,461,461,461,461,0
+20250327,175500,193922444,461,461,461,461,0
+20250327,175400,193922444,461,461,461,461,0
+20250327,175300,193922444,461,461,461,461,0
+20250327,175200,193922444,461,461,461,461,0
+20250327,175100,193922444,461,461,461,461,0
+20250327,175000,193922444,461,461,461,461,0
+20250327,174900,193922444,461,461,461,461,0
+20250327,174800,193922444,461,461,461,461,0
+20250327,174700,193922444,461,461,461,461,0
+20250327,174600,193922444,461,461,461,461,0
+20250327,174500,193922444,461,461,461,461,0
+20250327,174400,193922444,461,461,461,461,0
+20250327,174300,193922444,461,461,461,461,0
+20250327,174200,193922444,461,461,461,461,0
+20250327,174100,193922444,461,461,461,461,0
+20250327,174000,193922444,461,461,461,461,0
+20250327,173900,193922444,461,461,461,461,0
+20250327,173800,193922444,461,461,461,461,0
+20250327,173700,193922444,461,461,461,461,0
+20250327,173600,193922444,461,461,461,461,0
+20250327,173500,193922444,461,461,461,461,0
+20250327,173400,193922444,461,461,461,461,46932
+20250327,173300,193922444,461,461,461,461,0
+20250327,173200,193922444,461,461,461,461,0
+20250327,173100,193922444,461,461,461,461,0
+20250327,173000,193922444,461,461,461,461,0
+20250327,172900,193922444,461,461,461,461,0
+20250327,172800,193922444,461,461,461,461,0
+20250327,172700,193922444,461,461,461,461,0
+20250327,172600,193922444,461,461,461,461,0
+20250327,172500,193922444,461,461,461,461,0
+20250327,172400,193922444,461,461,461,461,0
+20250327,172300,193922444,461,461,461,461,0
+20250327,172200,193922444,461,461,461,461,0
+20250327,172100,193922444,461,461,461,461,0
+20250327,172000,193922444,461,461,461,461,0
+20250327,171900,193922444,461,461,461,461,0
+20250327,171800,193922444,461,461,461,461,0
+20250327,171700,193922444,461,461,461,461,0
+20250327,171600,193922444,461,461,461,461,0
+20250327,171500,193922444,461,461,461,461,0
+20250327,171400,193922444,461,461,461,461,0
+20250327,171300,193922444,461,461,461,461,0
+20250327,171200,193922444,461,461,461,461,0
+20250327,171100,193922444,461,461,461,461,0
+20250327,171000,193922444,461,461,461,461,0
+20250327,170900,193922444,461,461,461,461,0
+20250327,170800,193922444,461,461,461,461,0
+20250327,170700,193922444,461,461,461,461,0
+20250327,170600,193922444,461,461,461,461,0
+20250327,170500,193922444,461,461,461,461,0
+20250327,170400,193922444,461,461,461,461,46932
+20250327,170300,193922444,461,461,461,461,0
+20250327,170200,193922444,461,461,461,461,0
+20250327,170100,193922444,461,461,461,461,0
+20250327,170000,193922444,461,461,461,461,0
+20250327,165900,193922444,461,461,461,461,0
+20250327,165800,193922444,461,461,461,461,0
+20250327,165700,193922444,461,461,461,461,0
+20250327,165600,193922444,461,461,461,461,0
+20250327,165500,193922444,461,461,461,461,0
+20250327,165400,193922444,461,461,461,461,0
+20250327,165300,193922444,461,461,461,461,0
+20250327,165200,193922444,461,461,461,461,0
+20250327,165100,193922444,461,461,461,461,0
+20250327,165000,193922444,461,461,461,461,0
+20250327,164900,193922444,461,461,461,461,0
+20250327,164800,193922444,461,461,461,461,0
+20250327,164700,193922444,461,461,461,461,0
+20250327,164600,193922444,461,461,461,461,0
+20250327,164500,193922444,461,461,461,461,0
+20250327,164400,193922444,461,461,461,461,0
+20250327,164300,193922444,461,461,461,461,0
+20250327,164200,193922444,461,461,461,461,0
+20250327,164100,193922444,461,461,461,461,0
+20250327,164000,193922444,461,461,461,461,0
+20250327,163900,193922444,461,461,461,461,0
+20250327,163800,193922444,461,461,461,461,0
+20250327,163700,193922444,461,461,461,461,0
+20250327,163600,193922444,461,461,461,461,0
+20250327,163500,193922444,461,461,461,461,0
+20250327,163400,193922444,461,461,461,461,46932
+20250327,163300,193922444,461,461,461,461,0
+20250327,163200,193922444,461,461,461,461,0
+20250327,163100,193922444,461,461,461,461,0
+20250327,163000,193922444,461,461,461,461,0
+20250327,162900,193922444,461,461,461,461,0
+20250327,162800,193922444,461,461,461,461,0
+20250327,162700,193922444,461,461,461,461,0
+20250327,162600,193922444,461,461,461,461,0
+20250327,162500,193922444,461,461,461,461,0
+20250327,162400,193922444,461,461,461,461,0
+20250327,162300,193922444,461,461,461,461,0
+20250327,162200,193922444,461,461,461,461,0
+20250327,162100,193922444,461,461,461,461,0
+20250327,162000,193922444,461,461,461,461,0
+20250327,161900,193922444,461,461,461,461,0
+20250327,161800,193922444,461,461,461,461,0
+20250327,161700,193922444,461,461,461,461,0
+20250327,161600,193922444,461,461,461,461,0
+20250327,161500,193922444,461,461,461,461,0
+20250327,161400,193922444,461,461,461,461,0
+20250327,161300,193922444,461,461,461,461,0
+20250327,161200,193922444,461,461,461,461,0
+20250327,161100,193922444,461,461,461,461,0
+20250327,161000,193922444,461,461,461,461,0
+20250327,160900,193922444,461,461,461,461,0
+20250327,160800,193922444,461,461,461,461,0
+20250327,160700,193922444,461,461,461,461,0
+20250327,160600,193922444,461,461,461,461,0
+20250327,160500,193922444,461,461,461,461,0
+20250327,160400,193922444,461,461,461,461,46932
+20250327,160300,193922444,461,461,461,461,0
+20250327,160200,193922444,461,461,461,461,0
+20250327,160100,193922444,461,461,461,461,0
+20250327,160000,193922444,461,461,461,461,0
+20250327,155900,193922444,461,461,461,461,0
+20250327,155800,193922444,461,461,461,461,0
+20250327,155700,193922444,461,461,461,461,0
+20250327,155600,193922444,461,461,461,461,0
+20250327,155500,193922444,461,461,461,461,0
+20250327,155400,193922444,461,461,461,461,0
+20250327,155300,193922444,461,461,461,461,0
+20250327,155200,193922444,461,461,461,461,0
+20250327,155100,193922444,461,461,461,461,0
+20250327,155000,193922444,461,461,461,461,0
+20250327,154900,193922444,461,461,461,461,0
+20250327,154800,193922444,461,461,461,461,0
+20250327,154700,193922444,461,461,461,461,0
+20250327,154600,193922444,461,461,461,461,0
+20250327,154500,193922444,461,461,461,461,0
+20250327,154400,193922444,461,461,461,461,0
+20250327,154300,193922444,461,461,461,461,0
+20250327,154200,193922444,461,461,461,461,0
+20250327,154100,193922444,461,461,461,461,0
+20250327,154000,193922444,461,461,461,461,0
+20250327,153900,193922444,461,461,461,461,0
+20250327,153800,193922444,461,461,461,461,0
+20250327,153700,193922444,461,461,461,461,0
+20250327,153600,193922444,461,461,461,461,0
+20250327,153500,193922444,461,461,461,461,0
+20250327,153400,193922444,461,461,461,461,46932
+20250327,153300,193922444,461,461,461,461,0
+20250327,153200,193922444,461,461,461,461,0
+20250327,153100,193922444,461,461,461,461,0
+20250327,153000,193922444,461,461,461,461,46932
+20250327,152900,172286792,463,463,463,463,0
+20250327,152800,172286792,463,463,463,463,0
+20250327,152700,172286792,463,463,463,463,0
+20250327,152600,172286792,463,463,463,463,0
+20250327,152500,172286792,463,463,463,463,0
+20250327,152400,172286792,463,463,463,463,0
+20250327,152300,172286792,463,463,463,463,0
+20250327,152200,172286792,463,463,463,463,0
+20250327,152100,172286792,463,463,463,463,0
+20250327,152000,172286792,463,463,463,463,0
+20250327,151900,172286792,463,463,463,463,1658
+20250327,151800,171519138,463,463,463,463,0
+20250327,151700,171519138,463,462,463,462,12352
+20250327,151600,165812392,462,462,462,462,0
+20250327,151500,165812392,462,462,462,462,101
+20250327,151400,165765730,462,462,462,462,52193
+20250327,151300,141652564,462,462,462,462,10
+20250327,151200,141647944,462,462,462,462,0
+20250327,151100,141647944,462,462,462,462,0
+20250327,151000,141647944,462,462,462,462,0
+20250327,150900,141647944,462,462,462,462,0
+20250327,150800,141647944,462,462,462,462,0
+20250327,150700,141647944,462,462,462,462,12
+20250327,150600,141642400,462,462,462,462,1162
+20250327,150500,141105556,463,463,463,463,0
+20250327,150400,141105556,463,463,463,463,0
+20250327,150300,141105556,463,463,463,463,0
+20250327,150200,141105556,463,463,463,463,1800
+20250327,150100,140272156,462,462,462,462,0
+20250327,150000,140272156,462,462,462,462,0
+20250327,145900,140272156,462,462,462,462,20630
+20250327,145800,130741096,463,463,463,463,0
+20250327,145700,130741096,463,463,463,463,13
+20250327,145600,130735077,463,463,463,463,0
+20250327,145500,130735077,463,463,463,463,14
+20250327,145400,130728595,463,463,463,463,500
+20250327,145300,130497095,463,463,463,463,0
+20250327,145200,130497095,463,463,463,463,0
+20250327,145100,130497095,463,463,463,463,42
+20250327,145000,130477649,462,462,462,462,474
+20250327,144900,130258661,462,462,462,462,0
+20250327,144800,130258661,462,463,463,462,1497
+20250327,144700,129566017,463,462,463,462,428
+20250327,144600,129368280,462,462,462,462,262
+20250327,144500,129247236,462,462,462,462,210
+20250327,144400,129150216,462,462,462,462,0
+20250327,144300,129150216,462,462,462,462,0
+20250327,144200,129150216,462,462,462,462,2130
+20250327,144100,128166156,463,463,463,463,11
+20250327,144000,128161063,462,462,462,462,29
+20250327,143900,128147665,462,463,463,462,220
+20250327,143800,128046013,463,463,463,463,0
+20250327,143700,128046013,463,463,463,463,0
+20250327,143600,128046013,463,463,463,463,0
+20250327,143500,128046013,463,463,463,463,0
+20250327,143400,128046013,463,463,463,463,96
+20250327,143300,128001565,463,463,463,463,5
+20250327,143200,127999250,463,463,463,463,0
+20250327,143100,127999250,463,463,463,463,1
+20250327,143000,127998787,463,463,463,463,0
+20250327,142900,127998787,463,463,463,463,0
+20250327,142800,127998787,463,463,463,463,0
+20250327,142700,127998787,463,463,463,463,0
+20250327,142600,127998787,463,463,463,463,70
+20250327,142500,127966377,463,463,463,463,40
+20250327,142400,127947857,463,463,463,462,2457
+20250327,142300,126812682,463,463,463,463,202
+20250327,142200,126719156,463,462,463,462,5201
+20250327,142100,124311293,463,463,463,463,5
+20250327,142000,124308978,463,463,463,463,5000
+20250327,141900,121993978,463,463,463,463,0
+20250327,141800,121993978,463,463,463,463,0
+20250327,141700,121993978,463,463,463,463,1
+20250327,141600,121993515,462,463,463,462,431
+20250327,141500,121794293,463,463,463,463,120
+20250327,141400,121738733,463,463,463,463,4
+20250327,141300,121736881,464,464,464,464,0
+20250327,141200,121736881,464,464,464,464,0
+20250327,141100,121736881,464,464,464,464,0
+20250327,141000,121736881,464,464,464,464,2
+20250327,140900,121735953,463,463,463,463,12
+20250327,140800,121730397,463,463,463,463,0
+20250327,140700,121730397,463,463,463,463,24
+20250327,140600,121719285,464,464,464,464,0
+20250327,140500,121719285,464,463,464,463,3650
+20250327,140400,120025901,463,463,463,463,0
+20250327,140300,120025901,463,463,463,463,86
+20250327,140200,119986083,463,463,463,463,10046
+20250327,140100,115334785,463,463,463,463,0
+20250327,140000,115334785,463,464,464,463,10
+20250327,135900,115330149,463,463,464,463,17
+20250327,135800,115322272,463,463,463,463,6
+20250327,135700,115319494,463,463,464,463,16
+20250327,135600,115312075,463,463,463,463,5
+20250327,135500,115309760,462,462,464,462,10
+20250327,135400,115305128,464,463,464,462,22
+20250327,135300,115294942,462,462,462,462,5
+20250327,135200,115292632,462,462,464,462,17
+20250327,135100,115284756,462,463,463,462,3298
+20250327,135000,113757788,463,463,464,463,21
+20250327,134900,113748054,463,463,463,463,2
+20250327,134800,113747128,463,463,463,463,9
+20250327,134700,113742961,464,463,464,463,17
+20250327,134600,113735077,463,463,463,463,4
+20250327,134500,113733225,463,463,464,463,20
+20250327,134400,113723956,463,463,463,463,0
+20250327,134300,113723956,463,464,464,463,355
+20250327,134200,113559270,464,463,464,463,14
+20250327,134100,113552782,463,463,463,463,0
+20250327,134000,113552782,463,463,464,463,23
+20250327,133900,113542121,463,463,463,463,2
+20250327,133800,113541195,463,463,464,463,25
+20250327,133700,113529606,464,463,464,463,7
+20250327,133600,113526364,463,464,464,463,5
+20250327,133500,113524048,463,464,464,462,3326
+20250327,133400,111985742,463,463,463,463,6
+20250327,133300,111982964,463,463,464,463,19
+20250327,133200,111974154,463,464,464,463,7016
+20250327,133100,108725736,463,463,463,463,4
+20250327,133000,108723884,464,463,464,463,118
+20250327,132900,108669139,464,464,464,463,2545
+20250327,132800,107488264,463,463,464,463,115
+20250327,132700,107435009,463,463,463,463,6
+20250327,132600,107432231,463,464,464,463,44
+20250327,132500,107411823,464,463,464,463,9
+20250327,132400,107407650,463,463,464,463,9
+20250327,132300,107403481,464,463,464,463,17
+20250327,132200,107395597,463,463,463,463,4
+20250327,132100,107393745,463,463,464,463,21
+20250327,132000,107384013,463,463,463,463,0
+20250327,131900,107384013,463,463,463,463,7
+20250327,131800,107380772,464,463,464,463,7019
+20250327,131700,104130962,463,464,464,463,5
+20250327,131600,104128646,463,464,464,463,24
+20250327,131500,104117522,464,463,464,463,63
+20250327,131400,104088291,463,463,463,463,6
+20250327,131300,104085513,464,463,464,463,1021
+20250327,131200,103612778,464,463,464,463,6
+20250327,131100,103609997,463,463,464,463,119
+20250327,131000,103554790,463,463,463,463,2
+20250327,130900,103553864,463,464,464,463,7424
+20250327,130800,100116546,464,463,464,463,15
+20250327,130700,100109594,463,463,463,463,4
+20250327,130600,100107742,463,463,464,463,20
+20250327,130500,100098471,463,463,464,463,136
+20250327,130400,100035403,463,463,464,463,17
+20250327,130300,100027521,463,463,463,463,6
+20250327,130200,100024743,463,463,463,463,4
+20250327,130100,100022891,463,463,464,463,18
+20250327,130000,100014546,463,463,463,463,8
+20250327,125900,100010842,464,463,464,463,18
+20250327,125800,100002495,463,463,463,463,4
+20250327,125700,100000643,463,463,463,463,5
+20250327,125600,99998328,463,463,464,463,16
+20250327,125500,99990911,463,464,464,463,100
+20250327,125400,99944519,464,463,464,463,16
+20250327,125300,99937098,463,463,463,463,506
+20250327,125200,99702820,463,463,464,463,23
+20250327,125100,99692160,463,463,463,463,10748
+20250327,125000,94715836,462,462,462,462,7
+20250327,124900,94712602,463,462,463,462,21
+20250327,124800,94702888,462,462,462,462,4
+20250327,124700,94701040,462,462,463,462,4568
+20250327,124600,92586064,462,462,462,462,1
+20250327,124500,92585602,462,462,462,462,7
+20250327,124400,92582368,463,462,463,462,721
+20250327,124300,92249054,462,462,462,462,3
+20250327,124200,92247668,462,462,463,462,531
+20250327,124100,92001824,463,462,463,462,335
+20250327,124000,91846721,462,463,463,462,811
+20250327,123900,91471234,463,463,463,462,22029
+20250327,123800,81271814,464,463,464,463,8
+20250327,123700,81268105,463,463,464,463,40
+20250327,123600,81249555,463,463,463,463,8
+20250327,123500,81245851,464,463,464,463,18
+20250327,123400,81237502,463,463,463,463,6
+20250327,123300,81234724,463,463,463,463,4
+20250327,123200,81232872,463,463,464,463,17
+20250327,123100,81224991,463,463,463,463,708
+20250327,123000,80897187,464,463,464,463,37
+20250327,122900,80880022,463,463,463,463,16
+20250327,122800,80872614,463,463,463,463,1279
+20250327,122700,80280437,464,464,464,463,16
+20250327,122600,80273016,463,463,463,463,10
+20250327,122500,80268386,464,463,464,463,41
+20250327,122400,80249391,463,463,463,463,7
+20250327,122300,80246150,463,464,464,463,11
+20250327,122200,80241052,464,463,464,463,8
+20250327,122100,80237343,463,464,464,463,708
+20250327,122000,79908839,464,463,464,463,26
+20250327,121900,79896785,463,463,463,463,3
+20250327,121800,79895396,463,463,465,463,29
+20250327,121700,79881927,463,463,463,463,1
+20250327,121600,79881464,463,464,464,463,207
+20250327,121500,79785423,465,463,465,463,20
+20250327,121400,79776141,463,463,463,463,306
+20250327,121300,79634463,463,463,465,463,19
+20250327,121200,79625644,463,463,463,463,59
+20250327,121100,79598327,465,465,465,465,0
+20250327,121000,79598327,465,463,465,463,21
+20250327,120900,79588580,463,464,464,463,21
+20250327,120800,79578838,465,465,465,463,406
+20250327,120700,79390083,464,464,465,463,246
+20250327,120600,79275857,464,463,464,463,171
+20250327,120500,79196516,464,463,464,463,91
+20250327,120400,79154298,463,463,465,463,1333
+20250327,120300,78535753,463,463,464,463,118
+20250327,120200,78481008,463,464,464,463,15
+20250327,120100,78474058,464,463,464,463,714
+20250327,120000,78142764,463,464,464,463,8
+20250327,115900,78139055,464,464,464,463,660
+20250327,115800,77833467,464,465,465,463,53
+20250327,115700,77808867,463,464,464,463,3008
+20250327,115600,76413163,464,464,464,463,321
+20250327,115500,76264224,463,463,464,463,8
+20250327,115400,76260519,464,463,464,463,8
+20250327,115300,76256813,464,464,464,463,214
+20250327,115200,76157520,463,464,464,463,109
+20250327,115100,76106953,463,464,464,463,125
+20250327,115000,76048968,464,464,464,463,106
+20250327,114900,75999786,464,463,464,463,142
+20250327,114800,75933909,463,463,463,463,6
+20250327,114700,75931131,463,464,464,463,5
+20250327,114600,75928815,464,463,464,463,21
+20250327,114500,75919079,463,463,463,463,2
+20250327,114400,75918153,463,463,464,463,20
+20250327,114300,75908883,463,464,464,463,5
+20250327,114200,75906567,463,463,463,463,5
+20250327,114100,75904252,464,464,464,463,121
+20250327,114000,75848118,464,463,464,463,102
+20250327,113900,75800792,463,463,464,463,20
+20250327,113800,75791520,463,464,464,463,108
+20250327,113700,75741416,463,463,463,463,8
+20250327,113600,75737712,464,463,464,463,28
+20250327,113500,75724731,463,464,464,463,126
+20250327,113400,75666272,464,463,464,463,513
+20250327,113300,75428243,463,463,464,463,20
+20250327,113200,75418972,463,463,464,463,35
+20250327,113100,75402754,463,463,464,463,8
+20250327,113000,75399049,463,463,463,463,6
+20250327,112900,75396271,464,463,464,463,74
+20250327,112800,75361988,463,463,464,463,9
+20250327,112700,75357820,464,463,464,463,116
+20250327,112600,75304000,463,463,463,463,7
+20250327,112500,75300759,463,463,463,463,1040
+20250327,112400,74819239,463,463,464,463,2015
+20250327,112300,73886284,463,464,464,463,308
+20250327,112200,73743380,464,463,464,463,31
+20250327,112100,73729004,464,463,464,463,103
+20250327,112000,73681215,463,464,464,463,18
+20250327,111900,73672871,463,463,463,463,6000
+20250327,111800,70894871,463,463,463,463,4
+20250327,111700,70893019,464,464,464,463,120
+20250327,111600,70837348,464,463,464,463,2419
+20250327,111500,69714935,463,463,464,463,320
+20250327,111400,69566763,463,463,463,463,7
+20250327,111300,69563522,464,463,464,463,50
+20250327,111200,69540323,463,463,464,463,524
+20250327,111100,69297199,463,463,463,463,0
+20250327,111000,69297199,463,464,464,463,118
+20250327,110900,69242455,463,464,464,463,107
+20250327,110800,69192814,463,463,464,463,25
+20250327,110700,69181217,464,463,464,463,36
+20250327,110600,69164523,464,463,464,463,306
+20250327,110500,69022545,464,464,464,463,15
+20250327,110400,69015588,463,463,463,463,2078
+20250327,110300,68053474,464,464,464,463,17
+20250327,110200,68045590,463,463,463,463,8
+20250327,110100,68041886,463,463,464,463,2947
+20250327,110000,66677325,464,463,464,463,15
+20250327,105900,66670370,463,463,463,463,5
+20250327,105800,66668055,464,464,464,463,271
+20250327,105700,66542320,463,464,464,463,6703
+20250327,105600,63432131,463,464,464,463,628
+20250327,105500,63141337,464,463,464,463,17
+20250327,105400,63133455,463,463,463,463,4
+20250327,105300,63131603,464,463,464,463,2210
+20250327,105200,62106174,463,463,463,463,5
+20250327,105100,62103859,463,464,464,463,12
+20250327,105000,62098298,464,463,464,463,2038
+20250327,104900,61154672,463,463,463,463,4
+20250327,104800,61152820,465,464,465,463,224
+20250327,104700,61049083,463,463,463,463,0
+20250327,104600,61049083,463,464,464,463,213
+20250327,104500,60950259,463,463,463,463,8
+20250327,104400,60946555,464,464,464,464,49
+20250327,104300,60923819,463,463,464,463,24
+20250327,104200,60912694,463,463,463,463,2
+20250327,104100,60911768,463,464,464,463,2024
+20250327,104000,59974640,464,464,465,463,2645
+20250327,103900,58748959,464,464,465,464,822
+20250327,103800,58367039,464,464,464,463,1040
+20250327,103700,57884489,463,463,463,463,6
+20250327,103600,57881711,464,463,464,463,18
+20250327,103500,57873365,463,463,464,463,9
+20250327,103400,57869195,464,463,464,463,2235
+20250327,103300,56834158,463,464,464,463,513
+20250327,103200,56596133,464,464,464,463,40
+20250327,103100,56577584,464,463,464,463,222
+20250327,103000,56474783,463,463,463,463,7
+20250327,102900,56471542,464,463,464,463,23
+20250327,102800,56460879,463,463,463,463,2
+20250327,102700,56459953,464,463,464,463,1005
+20250327,102600,55993638,464,463,464,463,17
+20250327,102500,55985756,463,464,464,463,9
+20250327,102400,55981586,463,463,464,463,22
+20250327,102300,55971389,463,463,463,463,0
+20250327,102200,55971389,463,464,464,463,20
+20250327,102100,55962114,464,464,464,463,127
+20250327,102000,55903194,463,464,464,463,8
+20250327,101900,55899487,463,463,464,463,23
+20250327,101800,55888826,463,463,464,463,141
+20250327,101700,55823542,463,463,464,463,2586
+20250327,101600,54623647,464,463,464,463,18
+20250327,101500,54615303,463,463,463,463,0
+20250327,101400,54615303,463,463,464,463,21
+20250327,101300,54605569,463,463,463,463,3
+20250327,101200,54604180,463,464,464,463,36
+20250327,101100,54587486,464,463,464,463,1010
+20250327,101000,54118851,464,463,464,463,647
+20250327,100900,53818644,463,463,464,463,24
+20250327,100800,53807519,463,463,463,463,6
+20250327,100700,53804741,464,464,464,463,58
+20250327,100600,53777835,463,463,463,463,6
+20250327,100500,53775057,464,464,464,464,2
+20250327,100400,53774129,463,464,464,463,49
+20250327,100300,53751401,463,463,463,463,6
+20250327,100200,53748623,463,463,464,463,10247
+20250327,100100,49004250,463,463,463,463,5
+20250327,100000,49001935,463,464,464,463,23
+20250327,095900,48991275,464,463,464,463,10503
+20250327,095800,44118386,463,463,463,463,0
+20250327,095700,44118386,463,463,463,463,2900
+20250327,095600,42775686,463,463,463,463,2
+20250327,095500,42774760,464,464,464,464,118
+20250327,095400,42720008,464,464,464,464,0
+20250327,095300,42720008,464,464,464,464,50
+20250327,095200,42696808,464,464,464,464,0
+20250327,095100,42696808,464,464,464,464,0
+20250327,095000,42696808,464,464,464,464,8
+20250327,094900,42693096,463,463,463,463,0
+20250327,094800,42693096,463,463,463,463,206
+20250327,094700,42597718,464,464,464,464,156
+20250327,094600,42525334,464,464,464,464,6
+20250327,094500,42522550,464,464,464,464,4
+20250327,094400,42520694,464,464,464,464,11
+20250327,094300,42515590,464,465,465,464,1593
+20250327,094200,41776432,465,465,465,465,2211
+20250327,094100,40748317,465,465,465,465,2
+20250327,094000,40747387,465,465,465,465,1
+20250327,093900,40746922,465,465,465,465,0
+20250327,093800,40746922,465,465,465,465,4
+20250327,093700,40745062,465,465,465,465,0
+20250327,093600,40745062,465,465,465,465,26
+20250327,093500,40732972,465,465,465,465,30
+20250327,093400,40719022,465,464,465,464,42
+20250327,093300,40699520,464,464,464,464,40
+20250327,093200,40680960,464,464,464,462,2359
+20250327,093100,39589262,464,463,464,462,2076
+20250327,093000,38628033,464,465,465,463,15162
+20250327,092900,31607652,465,465,465,465,24
+20250327,092800,31596492,465,465,465,465,1
+20250327,092700,31596027,465,465,465,465,3
+20250327,092600,31594632,463,463,463,463,8000
+20250327,092500,27890632,463,464,464,463,2000
+20250327,092400,26964602,464,464,464,464,492
+20250327,092300,26736314,465,465,465,465,5
+20250327,092200,26733989,464,464,464,464,517
+20250327,092100,26494101,464,464,464,464,550
+20250327,092000,26238901,465,464,465,464,127
+20250327,091900,26179951,464,464,464,464,1
+20250327,091800,26179487,464,464,464,464,1113
+20250327,091700,25663055,463,463,463,463,0
+20250327,091600,25663055,463,463,463,462,10001
+20250327,091500,21040053,463,464,464,463,112
+20250327,091400,20988196,464,464,464,464,1
+20250327,091300,20987732,464,464,464,464,0
+20250327,091200,20987732,464,464,464,464,0
+20250327,091100,20987732,464,464,464,464,42
+20250327,091000,20968244,463,463,463,463,0
+20250327,090900,20968244,463,463,463,463,6023
+20250327,090800,18179595,463,463,463,463,0
+20250327,090700,18179595,463,463,463,463,1981
+20250327,090600,17262392,463,463,463,463,10
+20250327,090500,17257762,462,462,462,462,0
+20250327,090400,17257762,462,462,462,462,10
+20250327,090300,17253142,465,465,465,465,1
+20250327,090200,17252677,462,462,462,462,500
+20250327,090100,17021677,465,465,465,465,300
+20250327,090000,16882177,465,463,465,462,36524

001510/min/candle-20250328.csv

@@ -0,0 +1,576 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183400,350482407,456,456,456,456,13887
+20250328,183300,350482407,456,456,456,456,0
+20250328,183200,350482407,456,456,456,456,0
+20250328,183100,350482407,456,456,456,456,0
+20250328,183000,350482407,456,456,456,456,0
+20250328,182900,350482407,456,456,456,456,0
+20250328,182800,350482407,456,456,456,456,0
+20250328,182700,350482407,456,456,456,456,0
+20250328,182600,350482407,456,456,456,456,0
+20250328,182500,350482407,456,456,456,456,0
+20250328,182400,350482407,456,456,456,456,0
+20250328,182300,350482407,456,456,456,456,0
+20250328,182200,350482407,456,456,456,456,0
+20250328,182100,350482407,456,456,456,456,0
+20250328,182000,350482407,456,456,456,456,0
+20250328,181900,350482407,456,456,456,456,0
+20250328,181800,350482407,456,456,456,456,0
+20250328,181700,350482407,456,456,456,456,0
+20250328,181600,350482407,456,456,456,456,0
+20250328,181500,350482407,456,456,456,456,0
+20250328,181400,350482407,456,456,456,456,0
+20250328,181300,350482407,456,456,456,456,0
+20250328,181200,350482407,456,456,456,456,0
+20250328,181100,350482407,456,456,456,456,0
+20250328,181000,350482407,456,456,456,456,0
+20250328,180900,350482407,456,456,456,456,0
+20250328,180800,350482407,456,456,456,456,0
+20250328,180700,350482407,456,456,456,456,0
+20250328,180600,350482407,456,456,456,456,0
+20250328,180500,350482407,456,456,456,456,0
+20250328,180400,350482407,456,456,456,456,13887
+20250328,180300,350482407,456,456,456,456,0
+20250328,180200,350482407,456,456,456,456,0
+20250328,180100,350482407,456,456,456,456,0
+20250328,180000,350482407,456,456,456,456,0
+20250328,175900,350482407,456,456,456,456,0
+20250328,175800,350482407,456,456,456,456,0
+20250328,175700,350482407,456,456,456,456,0
+20250328,175600,350482407,456,456,456,456,0
+20250328,175500,350482407,456,456,456,456,0
+20250328,175400,350482407,456,456,456,456,0
+20250328,175300,350482407,456,456,456,456,0
+20250328,175200,350482407,456,456,456,456,0
+20250328,175100,350482407,456,456,456,456,0
+20250328,175000,350482407,456,456,456,456,0
+20250328,174900,350482407,456,456,456,456,0
+20250328,174800,350482407,456,456,456,456,0
+20250328,174700,350482407,456,456,456,456,0
+20250328,174600,350482407,456,456,456,456,0
+20250328,174500,350482407,456,456,456,456,0
+20250328,174400,350482407,456,456,456,456,0
+20250328,174300,350482407,456,456,456,456,0
+20250328,174200,350482407,456,456,456,456,0
+20250328,174100,350482407,456,456,456,456,0
+20250328,174000,350482407,456,456,456,456,0
+20250328,173900,350482407,456,456,456,456,0
+20250328,173800,350482407,456,456,456,456,0
+20250328,173700,350482407,456,456,456,456,0
+20250328,173600,350482407,456,456,456,456,0
+20250328,173500,350482407,456,456,456,456,0
+20250328,173400,350482407,456,456,456,456,13887
+20250328,173300,350482407,456,456,456,456,0
+20250328,173200,350482407,456,456,456,456,0
+20250328,173100,350482407,456,456,456,456,0
+20250328,173000,350482407,456,456,456,456,0
+20250328,172900,350482407,456,456,456,456,0
+20250328,172800,350482407,456,456,456,456,0
+20250328,172700,350482407,456,456,456,456,0
+20250328,172600,350482407,456,456,456,456,0
+20250328,172500,350482407,456,456,456,456,0
+20250328,172400,350482407,456,456,456,456,0
+20250328,172300,350482407,456,456,456,456,0
+20250328,172200,350482407,456,456,456,456,0
+20250328,172100,350482407,456,456,456,456,0
+20250328,172000,350482407,456,456,456,456,0
+20250328,171900,350482407,456,456,456,456,0
+20250328,171800,350482407,456,456,456,456,0
+20250328,171700,350482407,456,456,456,456,0
+20250328,171600,350482407,456,456,456,456,0
+20250328,171500,350482407,456,456,456,456,0
+20250328,171400,350482407,456,456,456,456,0
+20250328,171300,350482407,456,456,456,456,0
+20250328,171200,350482407,456,456,456,456,0
+20250328,171100,350482407,456,456,456,456,0
+20250328,171000,350482407,456,456,456,456,0
+20250328,170900,350482407,456,456,456,456,0
+20250328,170800,350482407,456,456,456,456,0
+20250328,170700,350482407,456,456,456,456,0
+20250328,170600,350482407,456,456,456,456,0
+20250328,170500,350482407,456,456,456,456,0
+20250328,170400,350482407,456,456,456,456,13887
+20250328,170300,350482407,456,456,456,456,0
+20250328,170200,350482407,456,456,456,456,0
+20250328,170100,350482407,456,456,456,456,0
+20250328,170000,350482407,456,456,456,456,0
+20250328,165900,350482407,456,456,456,456,0
+20250328,165800,350482407,456,456,456,456,0
+20250328,165700,350482407,456,456,456,456,0
+20250328,165600,350482407,456,456,456,456,0
+20250328,165500,350482407,456,456,456,456,0
+20250328,165400,350482407,456,456,456,456,0
+20250328,165300,350482407,456,456,456,456,0
+20250328,165200,350482407,456,456,456,456,0
+20250328,165100,350482407,456,456,456,456,0
+20250328,165000,350482407,456,456,456,456,0
+20250328,164900,350482407,456,456,456,456,0
+20250328,164800,350482407,456,456,456,456,0
+20250328,164700,350482407,456,456,456,456,0
+20250328,164600,350482407,456,456,456,456,0
+20250328,164500,350482407,456,456,456,456,0
+20250328,164400,350482407,456,456,456,456,0
+20250328,164300,350482407,456,456,456,456,0
+20250328,164200,350482407,456,456,456,456,0
+20250328,164100,350482407,456,456,456,456,0
+20250328,164000,350482407,456,456,456,456,0
+20250328,163900,350482407,456,456,456,456,0
+20250328,163800,350482407,456,456,456,456,0
+20250328,163700,350482407,456,456,456,456,0
+20250328,163600,350482407,456,456,456,456,0
+20250328,163500,350482407,456,456,456,456,0
+20250328,163400,350482407,456,456,456,456,13887
+20250328,163300,350482407,456,456,456,456,0
+20250328,163200,350482407,456,456,456,456,0
+20250328,163100,350482407,456,456,456,456,0
+20250328,163000,350482407,456,456,456,456,0
+20250328,162900,350482407,456,456,456,456,0
+20250328,162800,350482407,456,456,456,456,0
+20250328,162700,350482407,456,456,456,456,0
+20250328,162600,350482407,456,456,456,456,0
+20250328,162500,350482407,456,456,456,456,0
+20250328,162400,350482407,456,456,456,456,0
+20250328,162300,350482407,456,456,456,456,0
+20250328,162200,350482407,456,456,456,456,0
+20250328,162100,350482407,456,456,456,456,0
+20250328,162000,350482407,456,456,456,456,0
+20250328,161900,350482407,456,456,456,456,0
+20250328,161800,350482407,456,456,456,456,0
+20250328,161700,350482407,456,456,456,456,0
+20250328,161600,350482407,456,456,456,456,0
+20250328,161500,350482407,456,456,456,456,0
+20250328,161400,350482407,456,456,456,456,0
+20250328,161300,350482407,456,456,456,456,0
+20250328,161200,350482407,456,456,456,456,0
+20250328,161100,350482407,456,456,456,456,0
+20250328,161000,350482407,456,456,456,456,0
+20250328,160900,350482407,456,456,456,456,0
+20250328,160800,350482407,456,456,456,456,0
+20250328,160700,350482407,456,456,456,456,0
+20250328,160600,350482407,456,456,456,456,0
+20250328,160500,350482407,456,456,456,456,0
+20250328,160400,350482407,456,456,456,456,13887
+20250328,160300,350482407,456,456,456,456,0
+20250328,160200,350482407,456,456,456,456,0
+20250328,160100,350482407,456,456,456,456,0
+20250328,160000,350482407,456,456,456,456,0
+20250328,155900,350482407,456,456,456,456,0
+20250328,155800,350482407,456,456,456,456,0
+20250328,155700,350482407,456,456,456,456,0
+20250328,155600,350482407,456,456,456,456,0
+20250328,155500,350482407,456,456,456,456,0
+20250328,155400,350482407,456,456,456,456,0
+20250328,155300,350482407,456,456,456,456,0
+20250328,155200,350482407,456,456,456,456,0
+20250328,155100,350482407,456,456,456,456,0
+20250328,155000,350482407,456,456,456,456,0
+20250328,154900,350482407,456,456,456,456,0
+20250328,154800,350482407,456,456,456,456,0
+20250328,154700,350482407,456,456,456,456,0
+20250328,154600,350482407,456,456,456,456,0
+20250328,154500,350482407,456,456,456,456,0
+20250328,154400,350482407,456,456,456,456,0
+20250328,154300,350482407,456,456,456,456,0
+20250328,154200,350482407,456,456,456,456,0
+20250328,154100,350482407,456,456,456,456,0
+20250328,154000,350482407,456,456,456,456,0
+20250328,153900,350482407,456,456,456,456,0
+20250328,153800,350482407,456,456,456,456,0
+20250328,153700,350482407,456,456,456,456,0
+20250328,153600,350482407,456,456,456,456,0
+20250328,153500,350482407,456,456,456,456,0
+20250328,153400,350482407,456,456,456,456,13887
+20250328,153300,350482407,456,456,456,456,0
+20250328,153200,350482407,456,456,456,456,0
+20250328,153100,350482407,456,456,456,456,0
+20250328,153000,350482407,456,456,456,456,13887
+20250328,152900,344149935,456,456,456,456,0
+20250328,152800,344149935,456,456,456,456,0
+20250328,152700,344149935,456,456,456,456,0
+20250328,152600,344149935,456,456,456,456,0
+20250328,152500,344149935,456,456,456,456,0
+20250328,152400,344149935,456,456,456,456,0
+20250328,152300,344149935,456,456,456,456,0
+20250328,152200,344149935,456,456,456,456,0
+20250328,152100,344149935,456,456,456,456,0
+20250328,152000,344149935,456,456,456,456,0
+20250328,151900,344149935,456,456,457,456,501
+20250328,151800,343921478,457,457,457,457,2518
+20250328,151700,342770752,457,457,457,457,200
+20250328,151600,342679352,457,457,457,457,3
+20250328,151500,342677981,457,457,457,457,1
+20250328,151400,342677524,457,457,457,457,1
+20250328,151300,342677067,457,457,457,457,1
+20250328,151200,342676610,456,456,457,456,25002
+20250328,151100,331270697,456,457,457,456,6277
+20250328,151000,328408384,456,456,456,456,2
+20250328,150900,328407472,457,457,457,456,41
+20250328,150800,328388755,456,457,457,456,191
+20250328,150700,328301597,457,457,457,457,1
+20250328,150600,328301140,456,457,457,456,7281
+20250328,150500,324976193,458,457,458,457,675
+20250328,150400,324667717,457,457,457,457,20
+20250328,150300,324658577,457,457,457,457,300
+20250328,150200,324521477,456,456,456,456,19
+20250328,150100,324512813,456,457,457,456,49
+20250328,150000,324490448,456,457,457,456,128
+20250328,145900,324431966,457,457,457,456,280
+20250328,145800,324304016,457,457,457,457,699
+20250328,145700,323984573,458,457,458,457,19
+20250328,145600,323975879,457,457,458,457,1677
+20250328,145500,323209390,458,458,458,458,1
+20250328,145400,323208932,458,458,458,458,4
+20250328,145300,323207100,457,457,457,457,12757
+20250328,145200,317377151,458,458,458,458,0
+20250328,145100,317377151,458,458,458,458,101
+20250328,145000,317330893,458,458,458,458,2
+20250328,144900,317329977,458,458,458,458,0
+20250328,144800,317329977,458,458,458,458,0
+20250328,144700,317329977,458,458,458,458,7
+20250328,144600,317326771,458,457,458,457,3151
+20250328,144500,315886763,457,457,457,457,0
+20250328,144400,315886763,457,457,457,457,3698
+20250328,144300,314196777,458,458,458,458,18
+20250328,144200,314188533,457,457,457,457,59
+20250328,144100,314161570,457,457,457,457,10
+20250328,144000,314157000,458,458,458,458,52
+20250328,143900,314133184,457,457,458,457,14
+20250328,143800,314126776,457,457,457,457,26
+20250328,143700,314114894,458,458,458,458,5
+20250328,143600,314112604,458,458,458,458,0
+20250328,143500,314112604,458,458,458,458,6
+20250328,143400,314109856,458,458,458,458,6
+20250328,143300,314107108,458,458,458,458,100
+20250328,143200,314061308,458,458,458,458,100
+20250328,143100,314015508,458,457,458,457,1313
+20250328,143000,313415267,458,458,458,458,1
+20250328,142900,313414809,457,457,457,457,58
+20250328,142800,313388303,457,457,457,457,0
+20250328,142700,313388303,457,457,457,457,1
+20250328,142600,313387846,457,457,457,457,0
+20250328,142500,313387846,457,457,457,457,102
+20250328,142400,313341232,458,457,458,457,11881
+20250328,142300,307911614,457,457,457,457,8
+20250328,142200,307907958,457,458,458,457,3261
+20250328,142100,306417680,458,457,458,457,8780
+20250328,142000,302405219,458,458,458,458,4
+20250328,141900,302403387,458,458,458,458,1
+20250328,141800,302402929,457,457,457,457,388
+20250328,141700,302225613,457,457,457,457,321
+20250328,141600,302078916,458,458,458,458,0
+20250328,141500,302078916,458,457,458,457,70
+20250328,141400,302046904,457,458,458,457,8778
+20250328,141300,298034858,458,458,458,458,520
+20250328,141200,297796698,458,458,458,458,0
+20250328,141100,297796698,458,458,458,458,0
+20250328,141000,297796698,458,458,458,457,46
+20250328,140900,297775670,458,458,458,458,1
+20250328,140800,297775212,457,457,457,457,4810
+20250328,140700,295577042,458,457,458,457,66
+20250328,140600,295546850,458,458,458,458,0
+20250328,140500,295546850,458,458,458,458,22
+20250328,140400,295536774,458,458,458,458,10
+20250328,140300,295532194,458,458,458,458,120
+20250328,140200,295477234,458,458,458,458,101
+20250328,140100,295430976,458,457,458,457,1920
+20250328,140000,294553516,457,457,457,457,0
+20250328,135900,294553516,457,457,457,457,10
+20250328,135800,294548946,458,458,458,458,1
+20250328,135700,294548488,457,458,458,457,502
+20250328,135600,294319072,457,457,457,457,5
+20250328,135500,294316787,458,458,458,458,0
+20250328,135400,294316787,458,458,458,458,0
+20250328,135300,294316787,458,458,458,458,0
+20250328,135200,294316787,458,458,458,458,0
+20250328,135100,294316787,458,458,458,458,1
+20250328,135000,294316329,457,457,457,457,0
+20250328,134900,294316329,457,457,457,457,0
+20250328,134800,294316329,457,457,457,457,0
+20250328,134700,294316329,457,457,457,457,0
+20250328,134600,294316329,457,457,457,457,1
+20250328,134500,294315872,457,457,457,457,0
+20250328,134400,294315872,457,457,457,457,0
+20250328,134300,294315872,457,457,457,457,0
+20250328,134200,294315872,457,457,457,457,0
+20250328,134100,294315872,457,457,457,457,0
+20250328,134000,294315872,457,458,458,457,5524
+20250328,133900,291790880,457,457,457,457,546
+20250328,133800,291541358,458,458,458,458,0
+20250328,133700,291541358,458,458,458,458,100
+20250328,133600,291495558,458,458,458,458,0
+20250328,133500,291495558,458,458,458,458,0
+20250328,133400,291495558,458,458,458,458,0
+20250328,133300,291495558,458,458,458,458,3
+20250328,133200,291494184,457,457,457,457,0
+20250328,133100,291494184,457,457,457,457,0
+20250328,133000,291494184,457,457,457,457,0
+20250328,132900,291494184,457,457,457,457,0
+20250328,132800,291494184,457,457,457,457,0
+20250328,132700,291494184,457,457,457,457,0
+20250328,132600,291494184,457,458,458,457,1001
+20250328,132500,291036726,457,457,457,457,1
+20250328,132400,291036269,458,458,458,458,70
+20250328,132300,291004209,458,458,458,458,86
+20250328,132200,290964821,458,458,458,458,16
+20250328,132100,290957493,458,458,458,458,1
+20250328,132000,290957035,458,458,458,458,1
+20250328,131900,290956577,457,458,458,457,623
+20250328,131800,290671863,457,458,458,457,3
+20250328,131700,290670490,458,458,458,458,100
+20250328,131600,290624690,458,458,458,458,2
+20250328,131500,290623774,458,458,458,457,5846
+20250328,131400,287952150,458,458,458,458,19
+20250328,131300,287943448,458,458,458,458,4
+20250328,131200,287941616,458,458,458,458,0
+20250328,131100,287941616,458,458,458,458,6
+20250328,131000,287938868,458,458,458,458,0
+20250328,130900,287938868,458,458,458,458,5
+20250328,130800,287936578,458,458,458,458,1
+20250328,130700,287936120,458,458,458,458,1
+20250328,130600,287935662,458,458,458,458,0
+20250328,130500,287935662,458,458,458,458,0
+20250328,130400,287935662,458,458,458,458,1
+20250328,130300,287935204,457,457,457,457,0
+20250328,130200,287935204,457,458,458,457,6
+20250328,130100,287932461,457,457,457,457,3
+20250328,130000,287931090,457,457,457,457,700
+20250328,125900,287611190,458,458,458,458,1
+20250328,125800,287610732,457,457,457,457,0
+20250328,125700,287610732,457,458,458,457,4
+20250328,125600,287608903,458,458,458,458,0
+20250328,125500,287608903,458,458,458,458,2
+20250328,125400,287607987,458,458,458,458,0
+20250328,125300,287607987,458,458,458,458,0
+20250328,125200,287607987,458,457,458,457,2
+20250328,125100,287607072,458,458,458,458,0
+20250328,125000,287607072,458,458,458,458,0
+20250328,124900,287607072,458,458,458,458,0
+20250328,124800,287607072,458,458,458,458,1
+20250328,124700,287606614,457,457,457,457,347
+20250328,124600,287448035,457,457,457,457,336
+20250328,124500,287294483,457,457,457,457,4
+20250328,124400,287292655,458,458,458,458,1003
+20250328,124300,286833281,457,457,457,457,4000
+20250328,124200,285005281,458,458,458,458,1
+20250328,124100,285004823,458,458,458,458,0
+20250328,124000,285004823,458,458,458,458,1
+20250328,123900,285004365,458,457,458,457,10000
+20250328,123800,280425536,456,456,456,456,0
+20250328,123700,280425536,456,456,456,456,29
+20250328,123600,280412312,457,457,457,457,0
+20250328,123500,280412312,457,457,457,457,1006
+20250328,123400,279952570,457,457,457,457,87
+20250328,123300,279912811,457,457,457,457,895
+20250328,123200,279503796,457,457,457,457,2
+20250328,123100,279502882,458,458,458,458,98
+20250328,123000,279457998,458,458,458,458,0
+20250328,122900,279457998,458,458,458,458,33
+20250328,122800,279442884,458,457,458,457,65
+20250328,122700,279413115,457,456,457,456,178
+20250328,122600,279331773,457,457,457,457,1010
+20250328,122500,278870203,458,458,458,458,1
+20250328,122400,278869745,458,458,458,458,1
+20250328,122300,278869287,457,457,457,457,5677
+20250328,122200,276274898,457,457,457,457,0
+20250328,122100,276274898,457,457,457,457,0
+20250328,122000,276274898,457,457,457,457,1066
+20250328,121900,275787736,456,456,456,456,0
+20250328,121800,275787736,456,456,456,456,10
+20250328,121700,275783176,457,456,457,456,164
+20250328,121600,275708266,456,456,456,456,1
+20250328,121500,275707810,457,457,457,457,0
+20250328,121400,275707810,457,457,457,457,20
+20250328,121300,275698670,456,456,456,456,0
+20250328,121200,275698670,456,456,456,456,10151
+20250328,121100,271069814,457,457,457,457,0
+20250328,121000,271069814,457,457,457,457,0
+20250328,120900,271069814,457,457,457,457,0
+20250328,120800,271069814,457,457,457,457,1
+20250328,120700,271069357,456,456,456,456,0
+20250328,120600,271069357,456,456,457,456,602
+20250328,120500,270794844,457,457,457,457,0
+20250328,120400,270794844,457,457,457,457,7
+20250328,120300,270791645,457,456,457,456,143
+20250328,120200,270726324,456,456,456,456,110
+20250328,120100,270676164,456,456,456,456,0
+20250328,120000,270676164,456,456,456,456,324
+20250328,115900,270528420,456,456,456,456,0
+20250328,115800,270528420,456,456,456,456,10000
+20250328,115700,265968420,457,457,457,457,170
+20250328,115600,265890730,456,456,456,456,251
+20250328,115500,265776274,457,457,457,457,302
+20250328,115400,265638260,457,457,457,457,0
+20250328,115300,265638260,457,457,457,456,92
+20250328,115200,265596304,457,457,457,457,0
+20250328,115100,265596304,457,457,457,457,23
+20250328,115000,265585793,457,457,457,457,7
+20250328,114900,265582594,456,457,457,456,7004
+20250328,114800,262388768,456,457,457,456,12
+20250328,114700,262383294,457,457,457,457,100
+20250328,114600,262337594,457,457,457,457,100
+20250328,114500,262291894,457,457,457,457,300
+20250328,114400,262154794,457,457,457,457,100
+20250328,114300,262109094,457,458,458,457,5183
+20250328,114200,259740363,458,458,458,458,0
+20250328,114100,259740363,458,458,458,458,1
+20250328,114000,259739905,458,458,458,458,0
+20250328,113900,259739905,458,457,458,457,5098
+20250328,113800,257410041,458,458,458,458,20
+20250328,113700,257400881,458,458,458,458,0
+20250328,113600,257400881,458,458,458,458,0
+20250328,113500,257400881,458,458,458,458,0
+20250328,113400,257400881,458,458,458,458,1
+20250328,113300,257400423,457,457,457,457,20
+20250328,113200,257391283,458,458,458,458,2
+20250328,113100,257390367,458,458,458,458,0
+20250328,113000,257390367,458,458,458,458,21
+20250328,112900,257380749,458,458,458,458,10
+20250328,112800,257376169,457,457,457,457,132
+20250328,112700,257315845,458,458,458,458,10
+20250328,112600,257311265,458,458,458,458,34
+20250328,112500,257295693,458,458,458,458,0
+20250328,112400,257295693,458,458,458,458,1
+20250328,112300,257295235,458,458,458,458,717
+20250328,112200,256966849,457,457,457,457,3000
+20250328,112100,255595849,457,457,457,457,1
+20250328,112000,255595392,458,458,458,458,2
+20250328,111900,255594476,457,458,458,457,22
+20250328,111800,255584418,457,457,457,457,0
+20250328,111700,255584418,457,457,457,457,1000
+20250328,111600,255127418,458,458,458,458,2
+20250328,111500,255126502,458,458,458,458,1120
+20250328,111400,254613542,458,457,458,457,76
+20250328,111300,254578800,458,458,458,458,6105
+20250328,111200,251782710,457,457,457,457,0
+20250328,111100,251782710,457,457,457,457,4550
+20250328,111000,249703360,458,458,458,458,0
+20250328,110900,249703360,458,458,458,458,7
+20250328,110800,249700154,457,457,457,457,360
+20250328,110700,249535634,458,458,458,458,0
+20250328,110600,249535634,458,458,458,458,0
+20250328,110500,249535634,458,458,458,458,43
+20250328,110400,249515940,458,458,458,458,2
+20250328,110300,249515024,458,457,458,457,2002
+20250328,110200,248600108,458,458,458,458,10
+20250328,110100,248595528,457,458,458,457,2874
+20250328,110000,247280736,458,459,459,458,763
+20250328,105900,246930719,459,459,459,459,0
+20250328,105800,246930719,459,459,459,459,1
+20250328,105700,246930260,458,458,459,458,898
+20250328,105600,246518954,459,459,459,459,0
+20250328,105500,246518954,459,459,459,459,82
+20250328,105400,246481316,459,459,459,459,0
+20250328,105300,246481316,459,459,459,459,2
+20250328,105200,246480398,458,458,458,458,32
+20250328,105100,246465742,459,458,459,458,52
+20250328,105000,246441924,458,458,458,458,1
+20250328,104900,246441466,459,459,459,459,1
+20250328,104800,246441007,458,458,458,458,1
+20250328,104700,246440549,458,458,458,458,3
+20250328,104600,246439175,459,458,459,457,3091
+20250328,104500,245025964,459,459,459,459,0
+20250328,104400,245025964,459,459,459,459,1
+20250328,104300,245025505,458,458,458,458,0
+20250328,104200,245025505,458,458,458,458,226
+20250328,104100,244921997,458,459,459,458,15
+20250328,104000,244915113,459,459,459,458,138
+20250328,103900,244851789,459,459,459,459,0
+20250328,103800,244851789,459,459,459,459,5
+20250328,103700,244849494,458,458,458,458,0
+20250328,103600,244849494,458,458,458,458,18
+20250328,103500,244841250,458,458,458,458,138
+20250328,103400,244778046,459,459,459,459,1
+20250328,103300,244777587,459,459,459,459,21
+20250328,103200,244767948,458,458,458,458,146
+20250328,103100,244701080,459,459,459,459,41
+20250328,103000,244682261,459,459,459,459,9
+20250328,102900,244678130,458,459,459,458,114
+20250328,102800,244625868,459,459,459,459,200
+20250328,102700,244534068,459,459,459,459,2
+20250328,102600,244533150,458,458,458,458,4280
+20250328,102500,242572910,458,458,458,458,12
+20250328,102400,242567414,458,458,458,458,25
+20250328,102300,242555964,458,459,459,458,5452
+20250328,102200,240058946,458,458,458,458,11026
+20250328,102100,235009038,458,458,458,458,0
+20250328,102000,235009038,458,458,458,458,0
+20250328,101900,235009038,458,458,458,458,1
+20250328,101800,235008580,458,458,458,458,2
+20250328,101700,235007664,458,458,458,458,106
+20250328,101600,234959116,458,458,458,458,76
+20250328,101500,234924308,457,457,457,457,5630
+20250328,101400,232351398,456,457,457,456,220
+20250328,101300,232251058,457,457,457,457,5
+20250328,101200,232248773,457,457,457,457,0
+20250328,101100,232248773,457,456,457,456,1640
+20250328,101000,231500926,457,457,457,457,48
+20250328,100900,231478990,457,457,457,457,32
+20250328,100800,231464366,456,456,456,456,162
+20250328,100700,231390494,457,457,457,457,0
+20250328,100600,231390494,457,457,457,457,2
+20250328,100500,231389580,457,457,457,457,30
+20250328,100400,231375870,457,457,457,456,3774
+20250328,100300,229654920,458,458,458,458,1
+20250328,100200,229654462,458,457,458,457,10050
+20250328,100100,225061606,458,457,458,457,5057
+20250328,100000,222750556,457,457,457,457,20014
+20250328,095900,213604158,457,457,457,457,1
+20250328,095800,213603701,456,455,457,455,1336
+20250328,095700,212994621,456,456,457,455,92140
+20250328,095600,170981774,456,457,457,456,2543
+20250328,095500,169822159,456,456,456,456,1034
+20250328,095400,169350655,457,457,457,457,11
+20250328,095300,169345628,456,456,456,456,5
+20250328,095200,169343348,456,457,457,456,1763
+20250328,095100,168537714,456,457,457,456,672
+20250328,095000,168230632,457,457,457,457,2
+20250328,094900,168229718,456,456,457,456,1039
+20250328,094800,167755933,456,457,457,456,1711
+20250328,094700,166974062,457,457,457,457,0
+20250328,094600,166974062,457,457,457,456,10374
+20250328,094500,162243481,456,456,456,456,0
+20250328,094400,162243481,456,456,457,456,1278
+20250328,094300,161660513,457,456,457,456,1218
+20250328,094200,161105083,457,457,457,456,10623
+20250328,094100,156260634,457,457,457,456,5622
+20250328,094000,153691381,456,457,457,456,41
+20250328,093900,153672645,457,456,457,456,1296
+20250328,093800,153081425,456,457,457,456,52
+20250328,093700,153057663,456,456,457,456,20800
+20250328,093600,143572739,456,457,457,456,336
+20250328,093500,143419198,458,459,459,456,288
+20250328,093400,143287552,459,459,459,456,15718
+20250328,093300,136098970,459,459,459,458,35
+20250328,093200,136082919,459,459,459,457,10644
+20250328,093100,131208210,459,457,459,456,13556
+20250328,093000,125007763,458,459,459,457,11065
+20250328,092900,119949929,458,458,458,458,5550
+20250328,092800,117408029,457,457,457,457,10340
+20250328,092700,112682649,457,458,458,457,5978
+20250328,092600,109945250,458,458,458,458,2
+20250328,092500,109944334,458,458,458,458,503
+20250328,092400,109713960,458,458,458,458,77
+20250328,092300,109678694,458,458,458,458,11
+20250328,092200,109673656,458,457,458,457,8
+20250328,092100,109669999,457,457,457,457,3678
+20250328,092000,107989153,456,457,457,456,1618
+20250328,091900,107250779,456,456,457,456,640
+20250328,091800,106958324,457,457,458,456,5176
+20250328,091700,104593009,456,457,458,456,4782
+20250328,091600,102407722,457,457,457,456,718
+20250328,091500,102079598,456,458,458,456,45031
+20250328,091400,81498464,457,458,458,457,2086
+20250328,091300,80543145,458,459,459,457,15534
+20250328,091200,73444048,457,458,458,457,9972
+20250328,091100,68885842,457,458,459,457,16577
+20250328,091000,61306095,457,457,458,457,7187
+20250328,090900,58021604,457,458,458,457,17983
+20250328,090800,49785975,458,458,459,458,23212
+20250328,090700,39154379,458,459,459,458,3279
+20250328,090600,37649425,459,460,460,458,52293
+20250328,090500,13648437,459,459,459,459,1300
+20250328,090400,13051737,460,460,461,459,15515
+20250328,090300,5919405,461,462,462,460,204
+20250328,090200,5825465,460,461,461,460,3618
+20250328,090100,4161184,460,461,462,460,3893
+20250328,090000,2370397,460,461,461,460,5142

001510/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
+20250328,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,456,-5,5,-1.08,350528007,766789,178.53,461,462,455,599,323,461,457.14,5.95,0,-183501,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2155,91.20,0.32,12,0.16,5.00,1420.00,630,20240904,-27.62,452,20241209,0.88,500,-8.80,20250113,455,0.22,20250328,630,-27.62,20240904,452,0.88,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,13470,N,00,N
+20250328,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,324500495,709741,165.25,461,462,455,599,323,461,457.21,5.95,0,-182181,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.15,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,295421816,646116,150.43,461,462,455,599,323,461,457.23,5.95,0,-181838,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.14,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,287931090,629727,146.62,461,462,455,599,323,461,457.23,5.95,0,-180808,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.13,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,456,-5,5,-1.08,270676164,591968,137.83,461,462,455,599,323,461,457.25,5.95,0,-178196,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2155,91.20,0.32,12,0.13,5.00,1420.00,630,20240904,-27.62,452,20241209,0.88,500,-8.80,20250113,455,0.22,20250328,630,-27.62,20240904,452,0.88,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,458,-3,5,-0.65,247864228,542031,126.20,461,462,455,599,323,461,457.29,5.95,0,-172603,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2164,91.60,0.32,12,0.11,5.00,1420.00,630,20240904,-27.30,452,20241209,1.33,500,-8.40,20250113,455,0.66,20250328,630,-27.30,20240904,452,1.33,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,225061148,492180,114.59,461,462,455,599,323,461,457.27,5.95,0,-143401,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.10,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250328,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,460,-1,5,-0.22,2374082,5150,1.20,461,461,460,599,323,461,460.99,5.95,0,-3786,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2174,92.00,0.32,12,0.00,5.00,1420.00,630,20240904,-26.98,452,20241209,1.77,500,-8.00,20250113,460,0.00,20250328,630,-26.98,20240904,452,1.77,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N
+20250327,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,461,-5,5,-1.07,197005151,425883,103.46,463,465,461,605,327,466,462.61,5.98,0,-126499,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2179,92.20,0.32,12,0.09,5.00,1420.00,634,20240315,-27.29,452,20241209,1.99,500,-7.80,20250113,461,0.00,20250327,630,-26.83,20240904,452,1.99,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,29141,N,00,N
+20250327,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,462,-4,5,-0.86,140272156,302976,73.60,463,465,462,605,327,466,462.98,5.98,0,-71240,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2183,92.40,0.33,12,0.06,5.00,1420.00,634,20240315,-27.13,452,20241209,2.21,500,-7.60,20250113,462,0.00,20250327,630,-26.67,20240904,452,2.21,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-3,5,-0.64,115334785,249063,60.50,463,465,462,605,327,466,463.07,5.98,0,-59704,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.05,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250327,630,-26.51,20240904,452,2.43,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-3,5,-0.64,100014546,215978,52.47,463,465,462,605,327,466,463.08,5.98,0,-56946,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.05,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250327,630,-26.51,20240904,452,2.43,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,464,-2,5,-0.43,78427658,169362,41.14,463,465,462,605,327,466,463.08,5.98,0,-34355,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2193,92.80,0.33,12,0.04,5.00,1420.00,634,20240315,-26.81,452,20241209,2.65,500,-7.20,20250113,462,0.43,20250327,630,-26.35,20240904,452,2.65,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-3,5,-0.64,66726040,144110,35.01,463,465,462,605,327,466,463.02,5.98,0,-32407,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.03,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250327,630,-26.51,20240904,452,2.43,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-3,5,-0.64,49001935,105871,25.72,463,465,462,605,327,466,462.85,5.98,0,-31612,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.02,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250327,630,-26.51,20240904,452,2.43,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250327,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,16882177,36524,8.87,463,465,462,605,327,466,462.22,5.98,0,-33295,468,466,464,462,460,468,464,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.01,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250327,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28241192,N,N,0,N,00,N
+20250326,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,185451152,400099,81.62,463,466,462,604,326,465,463.51,6.00,0,-100100,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.08,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250326,630,-26.03,20240904,452,3.10,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-2,5,-0.43,167788470,362069,73.87,463,466,462,604,326,465,463.42,6.00,0,-92793,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.08,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250326,630,-26.51,20240904,452,2.43,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,158749946,342601,69.89,463,466,462,604,326,465,463.37,6.00,0,-88986,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.07,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250326,630,-26.03,20240904,452,3.10,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,464,-1,5,-0.22,147269782,317899,64.85,463,466,462,604,326,465,463.26,6.00,0,-83278,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2193,92.80,0.33,12,0.07,5.00,1420.00,634,20240315,-26.81,452,20241209,2.65,500,-7.20,20250113,462,0.43,20250326,630,-26.35,20240904,452,2.65,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,122056025,263530,53.76,463,466,462,604,326,465,463.16,6.00,0,-80136,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.06,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250326,630,-26.03,20240904,452,3.10,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,462,-3,5,-0.65,95982319,207375,42.31,463,465,462,604,326,465,462.84,6.00,0,-59331,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2183,92.40,0.33,12,0.04,5.00,1420.00,634,20240315,-27.13,452,20241209,2.21,500,-7.60,20250113,462,0.00,20250326,630,-26.67,20240904,452,2.21,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,463,-2,5,-0.43,69107009,149306,30.46,463,465,462,604,326,465,462.85,6.00,0,-54059,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2188,92.60,0.33,12,0.03,5.00,1420.00,634,20240315,-26.97,452,20241209,2.43,500,-7.40,20250113,462,0.22,20250326,630,-26.51,20240904,452,2.43,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250326,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,5376877,11613,2.37,463,465,463,604,326,465,463.00,6.00,0,-1391,470,467,465,462,460,466,461,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.00,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.46,N,001510,500,2362 억,,28341171,N,N,92,N,00,N
+20250325,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,227182371,488883,123.49,466,468,463,605,327,466,464.70,6.01,0,-110531,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.10,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,92,N,00,N
+20250325,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,464,-2,5,-0.43,215113886,462885,116.92,466,468,463,605,327,466,464.72,6.01,0,-101482,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2193,92.80,0.33,12,0.10,5.00,1420.00,634,20240315,-26.81,452,20241209,2.65,500,-7.20,20250113,462,0.43,20250102,630,-26.35,20240904,452,2.65,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,142085913,305495,77.16,466,468,464,605,327,466,465.10,6.01,0,-44385,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.06,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,124013274,266551,67.33,466,468,464,605,327,466,465.25,6.01,0,-33083,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.06,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,109027528,234314,59.18,466,468,464,605,327,466,465.31,6.01,0,-33083,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.05,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,0,3,0.00,91239287,196083,49.53,466,468,464,605,327,466,465.31,6.01,0,-33083,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.04,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,630,-26.03,20240904,452,3.10,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-1,5,-0.21,67546020,145186,36.67,466,468,464,605,327,466,465.24,6.01,0,-37444,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.03,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250325,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,2,2,0.43,7377188,15792,3.99,466,468,466,605,327,466,467.15,6.01,0,11967,467,466,465,464,463,467,465,2363,139,500,340,1,1,472590171,2212,93.60,0.33,12,0.00,5.00,1420.00,634,20240315,-26.18,452,20241209,3.54,500,-6.40,20250113,462,1.30,20250102,630,-25.71,20240904,452,3.54,20241209,1.44,N,001510,500,2362 억,,28402322,N,N,5018,N,00,N
+20250324,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,1,2,0.22,182741674,392919,73.15,465,466,464,604,326,465,465.09,5.99,0,115633,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2202,93.20,0.33,12,0.08,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,630,-26.03,20240904,452,3.10,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,5018,N,00,N
+20250324,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,180338710,387762,72.19,465,466,464,604,326,465,465.08,5.99,0,117667,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.08,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,171241969,368206,68.55,465,466,464,604,326,465,465.07,5.99,0,119653,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.08,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,169019076,363428,67.66,465,466,464,604,326,465,465.07,5.99,0,121815,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.08,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,129708805,278883,51.92,465,466,464,604,326,465,465.10,5.99,0,114345,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.06,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,123250597,265014,49.34,465,466,464,604,326,465,465.07,5.99,0,115401,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.06,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,54200155,116520,21.69,465,466,464,604,326,465,465.16,5.99,0,3727,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.02,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
+20250324,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,0,3,0.00,2955552,6356,1.18,465,466,465,604,326,465,465.00,5.99,0,1566,471,468,466,463,461,467,462,2363,139,500,340,1,1,472590171,2198,93.00,0.33,12,0.00,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.44,N,001510,500,2362 억,,28286689,N,N,4081,N,00,N
 20250321,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,465,-2,5,-0.43,248068084,532635,123.07,467,469,464,607,327,467,465.74,5.88,0,-127912,473,469,468,464,463,469,464,2363,140,500,340,1,1,472590171,2198,93.00,0.33,12,0.11,5.00,1420.00,634,20240315,-26.66,452,20241209,2.88,500,-7.00,20250113,462,0.65,20250102,630,-26.19,20240904,452,2.88,20241209,1.43,N,001510,500,2362 억,,27803989,N,N,4081,N,00,N
 20250321,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,0,3,0.00,211058910,453067,104.68,467,469,464,607,327,467,465.84,5.88,0,-122708,473,469,468,464,463,469,464,2363,140,500,340,1,1,472590171,2207,93.40,0.33,12,0.10,5.00,1420.00,634,20240315,-26.34,452,20241209,3.32,500,-6.60,20250113,462,1.08,20250102,630,-25.87,20240904,452,3.32,20241209,1.43,N,001510,500,2362 억,,27803989,N,N,1912,N,00,N
 20250321,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,466,-1,5,-0.21,168112696,360894,83.39,467,469,464,607,327,467,465.82,5.88,0,-64410,473,469,468,464,463,469,464,2363,140,500,340,1,1,472590171,2202,93.20,0.33,12,0.08,5.00,1420.00,634,20240315,-26.50,452,20241209,3.10,500,-6.80,20250113,462,0.87,20250102,630,-26.03,20240904,452,3.10,20241209,1.43,N,001510,500,2362 억,,27803989,N,N,1912,N,00,N

001510/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,1673723,472590171,779954918,220227019686,0.35
+20250325,1673438,472590171,778148670,219754429515,0.35
+20250324,1673438,472590171,779822108,220227019686,0.35
+20250321,1673438,472590171,778148670,219754429515,0.35
+20250320,1673438,472590171,781495546,220699609857,0.35
 20250319,1673438,472590171,783168984,221172200028,0.35
 20250318,1673438,472590171,788189298,222589970541,0.35
 20250317,1668273,472590171,784088310,222117380370,0.35

001510/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,465,469,473,464,2308861,1081655341,00,0.00,N,5,-3,
 20250310,468,471,471,462,2385526,1111725940,00,0.00,N,5,-3,
 20250304,471,471,477,470,1779589,840001555,00,0.00,N,5,-4,
 20250224,475,483,486,471,3054694,1468417201,00,0.00,N,5,-9,