Add accumulated files

152550/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,278,276,280,276,578376,160962532,00,0.00,N,5,-2,
+20250326,280,280,282,279,318296,89052716,00,0.00,N,5,-1,
+20250325,281,283,284,278,573834,161175672,00,0.00,N,5,-1,
+20250324,282,280,284,279,671431,189000778,00,0.00,N,2,2,
 20250321,280,282,284,278,634816,177736885,00,0.00,N,5,-2,
 20250320,282,287,287,280,1008320,285293939,00,0.00,N,5,-4,
 20250319,286,287,287,285,611204,174713846,00,0.00,N,3,0,

152550/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
+20250328,275,-3,5,-2785,2779,0,-1,1,0,723930,18315,0,198,5,0,726715,15536,0,199,4,0
+20250327,278,-2,5,1192,-1195,0,0,0,0,567424,10949,0,158,3,0,566232,12144,0,158,3,0
+20250326,280,-1,5,11968,-14968,0,3,-4,0,307891,7405,0,86,2,0,295923,22373,0,83,6,0
+20250325,281,-1,5,166699,-166896,0,47,-47,0,555967,17670,0,156,5,0,389268,184566,0,109,52,0
+20250324,282,2,2,-185462,185462,0,-52,52,0,475991,195440,0,134,55,0,661453,9978,0,186,3,0
 20250321,280,-2,5,50162,-53162,0,14,-15,0,626484,5332,0,175,1,0,576322,58494,0,161,16,0
 20250320,282,-4,5,131630,-133630,0,37,-38,0,955606,50714,0,270,14,0,823976,184344,0,233,52,0
 20250319,286,0,3,-43750,43750,0,-13,13,0,555674,55530,0,159,16,0,599424,11780,0,171,3,0

152550/min/candle-20250324.csv

@@ -0,0 +1,691 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202900,185668056,282,282,282,282,1085
+20250324,202800,185668056,282,282,282,282,0
+20250324,202700,185668056,282,282,282,282,0
+20250324,202600,185668056,282,282,282,282,0
+20250324,202500,185668056,282,282,282,282,0
+20250324,202400,185668056,282,282,282,282,0
+20250324,202300,185668056,282,282,282,282,0
+20250324,202200,185668056,282,282,282,282,0
+20250324,202100,185668056,282,282,282,282,0
+20250324,202000,185668056,282,282,282,282,0
+20250324,201900,185668056,282,282,282,282,0
+20250324,201800,185668056,282,282,282,282,0
+20250324,201700,185668056,282,282,282,282,0
+20250324,201600,185668056,282,282,282,282,0
+20250324,201500,185668056,282,282,282,282,0
+20250324,201400,185668056,282,282,282,282,0
+20250324,201300,185668056,282,282,282,282,0
+20250324,201200,185668056,282,282,282,282,0
+20250324,201100,185668056,282,282,282,282,0
+20250324,201000,185668056,282,282,282,282,0
+20250324,200900,185668056,282,282,282,282,0
+20250324,200800,185668056,282,282,282,282,0
+20250324,200700,185668056,282,282,282,282,0
+20250324,200600,185668056,282,282,282,282,0
+20250324,200500,185668056,282,282,282,282,0
+20250324,200400,185668056,282,282,282,282,0
+20250324,200300,185668056,282,282,282,282,0
+20250324,200200,185668056,282,282,282,282,0
+20250324,200100,185668056,282,282,282,282,0
+20250324,200000,185668056,282,282,282,282,0
+20250324,195900,185668056,282,282,282,282,1085
+20250324,195800,185668056,282,282,282,282,0
+20250324,195700,185668056,282,282,282,282,0
+20250324,195600,185668056,282,282,282,282,0
+20250324,195500,185668056,282,282,282,282,0
+20250324,195400,185668056,282,282,282,282,0
+20250324,195300,185668056,282,282,282,282,0
+20250324,195200,185668056,282,282,282,282,0
+20250324,195100,185668056,282,282,282,282,0
+20250324,195000,185668056,282,282,282,282,0
+20250324,194900,185668056,282,282,282,282,0
+20250324,194800,185668056,282,282,282,282,0
+20250324,194700,185668056,282,282,282,282,0
+20250324,194600,185668056,282,282,282,282,0
+20250324,194500,185668056,282,282,282,282,0
+20250324,194400,185668056,282,282,282,282,0
+20250324,194300,185668056,282,282,282,282,0
+20250324,194200,185668056,282,282,282,282,0
+20250324,194100,185668056,282,282,282,282,0
+20250324,194000,185668056,282,282,282,282,0
+20250324,193900,185668056,282,282,282,282,0
+20250324,193800,185668056,282,282,282,282,0
+20250324,193700,185668056,282,282,282,282,0
+20250324,193600,185668056,282,282,282,282,0
+20250324,193500,185668056,282,282,282,282,0
+20250324,193400,185668056,282,282,282,282,0
+20250324,193300,185668056,282,282,282,282,0
+20250324,193200,185668056,282,282,282,282,0
+20250324,193100,185668056,282,282,282,282,0
+20250324,193000,185668056,282,282,282,282,0
+20250324,192900,185668056,282,282,282,282,1085
+20250324,192800,185668056,282,282,282,282,0
+20250324,192700,185668056,282,282,282,282,0
+20250324,192600,185668056,282,282,282,282,0
+20250324,192500,185668056,282,282,282,282,0
+20250324,192400,185668056,282,282,282,282,0
+20250324,192300,185668056,282,282,282,282,0
+20250324,192200,185668056,282,282,282,282,0
+20250324,192100,185668056,282,282,282,282,0
+20250324,192000,185668056,282,282,282,282,0
+20250324,191900,185668056,282,282,282,282,0
+20250324,191800,185668056,282,282,282,282,0
+20250324,191700,185668056,282,282,282,282,0
+20250324,191600,185668056,282,282,282,282,0
+20250324,191500,185668056,282,282,282,282,0
+20250324,191400,185668056,282,282,282,282,0
+20250324,191300,185668056,282,282,282,282,0
+20250324,191200,185668056,282,282,282,282,0
+20250324,191100,185668056,282,282,282,282,0
+20250324,191000,185668056,282,282,282,282,0
+20250324,190900,185668056,282,282,282,282,0
+20250324,190800,185668056,282,282,282,282,0
+20250324,190700,185668056,282,282,282,282,0
+20250324,190600,185668056,282,282,282,282,0
+20250324,190500,185668056,282,282,282,282,0
+20250324,190400,185668056,282,282,282,282,0
+20250324,190300,185668056,282,282,282,282,0
+20250324,190200,185668056,282,282,282,282,0
+20250324,190100,185668056,282,282,282,282,0
+20250324,190000,185668056,282,282,282,282,0
+20250324,185900,185668056,282,282,282,282,1085
+20250324,185800,185668056,282,282,282,282,0
+20250324,185700,185668056,282,282,282,282,0
+20250324,185600,185668056,282,282,282,282,0
+20250324,185500,185668056,282,282,282,282,0
+20250324,185400,185668056,282,282,282,282,0
+20250324,185300,185668056,282,282,282,282,0
+20250324,185200,185668056,282,282,282,282,0
+20250324,185100,185668056,282,282,282,282,0
+20250324,185000,185668056,282,282,282,282,0
+20250324,184900,185668056,282,282,282,282,0
+20250324,184800,185668056,282,282,282,282,0
+20250324,184700,185668056,282,282,282,282,0
+20250324,184600,185668056,282,282,282,282,0
+20250324,184500,185668056,282,282,282,282,0
+20250324,184400,185668056,282,282,282,282,0
+20250324,184300,185668056,282,282,282,282,0
+20250324,184200,185668056,282,282,282,282,0
+20250324,184100,185668056,282,282,282,282,0
+20250324,184000,185668056,282,282,282,282,0
+20250324,183900,185668056,282,282,282,282,0
+20250324,183800,185668056,282,282,282,282,0
+20250324,183700,185668056,282,282,282,282,0
+20250324,183600,185668056,282,282,282,282,0
+20250324,183500,185668056,282,282,282,282,0
+20250324,183400,185668056,282,282,282,282,0
+20250324,183300,185668056,282,282,282,282,0
+20250324,183200,185668056,282,282,282,282,0
+20250324,183100,185668056,282,282,282,282,0
+20250324,183000,185668056,282,282,282,282,0
+20250324,182900,185668056,282,282,282,282,1085
+20250324,182800,185668056,282,282,282,282,0
+20250324,182700,185668056,282,282,282,282,0
+20250324,182600,185668056,282,282,282,282,0
+20250324,182500,185668056,282,282,282,282,0
+20250324,182400,185668056,282,282,282,282,0
+20250324,182300,185668056,282,282,282,282,0
+20250324,182200,185668056,282,282,282,282,0
+20250324,182100,185668056,282,282,282,282,0
+20250324,182000,185668056,282,282,282,282,0
+20250324,181900,185668056,282,282,282,282,0
+20250324,181800,185668056,282,282,282,282,0
+20250324,181700,185668056,282,282,282,282,0
+20250324,181600,185668056,282,282,282,282,0
+20250324,181500,185668056,282,282,282,282,0
+20250324,181400,185668056,282,282,282,282,0
+20250324,181300,185668056,282,282,282,282,0
+20250324,181200,185668056,282,282,282,282,0
+20250324,181100,185668056,282,282,282,282,0
+20250324,181000,185668056,282,282,282,282,0
+20250324,180900,185668056,282,282,282,282,0
+20250324,180800,185668056,282,282,282,282,0
+20250324,180700,185668056,282,282,282,282,0
+20250324,180600,185668056,282,282,282,282,0
+20250324,180500,185668056,282,282,282,282,0
+20250324,180400,185668056,282,282,282,282,0
+20250324,180300,185668056,282,282,282,282,0
+20250324,180200,185668056,282,282,282,282,0
+20250324,180100,185668056,282,282,282,282,0
+20250324,180000,185668056,282,282,282,282,0
+20250324,175900,185668056,282,282,282,282,1085
+20250324,175800,185668056,282,282,282,282,0
+20250324,175700,185668056,282,282,282,282,0
+20250324,175600,185668056,282,282,282,282,0
+20250324,175500,185668056,282,282,282,282,0
+20250324,175400,185668056,282,282,282,282,0
+20250324,175300,185668056,282,282,282,282,0
+20250324,175200,185668056,282,282,282,282,0
+20250324,175100,185668056,282,282,282,282,0
+20250324,175000,185668056,282,282,282,282,0
+20250324,174900,185668056,282,282,282,282,0
+20250324,174800,185668056,282,282,282,282,0
+20250324,174700,185668056,282,282,282,282,0
+20250324,174600,185668056,282,282,282,282,0
+20250324,174500,185668056,282,282,282,282,0
+20250324,174400,185668056,282,282,282,282,0
+20250324,174300,185668056,282,282,282,282,0
+20250324,174200,185668056,282,282,282,282,0
+20250324,174100,185668056,282,282,282,282,0
+20250324,174000,185668056,282,282,282,282,0
+20250324,173900,185668056,282,282,282,282,0
+20250324,173800,185668056,282,282,282,282,0
+20250324,173700,185668056,282,282,282,282,0
+20250324,173600,185668056,282,282,282,282,0
+20250324,173500,185668056,282,282,282,282,0
+20250324,173400,185668056,282,282,282,282,0
+20250324,173300,185668056,282,282,282,282,0
+20250324,173200,185668056,282,282,282,282,0
+20250324,173100,185668056,282,282,282,282,0
+20250324,173000,185668056,282,282,282,282,0
+20250324,172900,185668056,282,282,282,282,1085
+20250324,172800,185668056,282,282,282,282,0
+20250324,172700,185668056,282,282,282,282,0
+20250324,172600,185668056,282,282,282,282,0
+20250324,172500,185668056,282,282,282,282,0
+20250324,172400,185668056,282,282,282,282,0
+20250324,172300,185668056,282,282,282,282,0
+20250324,172200,185668056,282,282,282,282,0
+20250324,172100,185668056,282,282,282,282,0
+20250324,172000,185668056,282,282,282,282,0
+20250324,171900,185668056,282,282,282,282,0
+20250324,171800,185668056,282,282,282,282,0
+20250324,171700,185668056,282,282,282,282,0
+20250324,171600,185668056,282,282,282,282,0
+20250324,171500,185668056,282,282,282,282,0
+20250324,171400,185668056,282,282,282,282,0
+20250324,171300,185668056,282,282,282,282,0
+20250324,171200,185668056,282,282,282,282,0
+20250324,171100,185668056,282,282,282,282,0
+20250324,171000,185668056,282,282,282,282,0
+20250324,170900,185668056,282,282,282,282,0
+20250324,170800,185668056,282,282,282,282,0
+20250324,170700,185668056,282,282,282,282,0
+20250324,170600,185668056,282,282,282,282,0
+20250324,170500,185668056,282,282,282,282,0
+20250324,170400,185668056,282,282,282,282,0
+20250324,170300,185668056,282,282,282,282,0
+20250324,170200,185668056,282,282,282,282,0
+20250324,170100,185668056,282,282,282,282,0
+20250324,170000,185668056,282,282,282,282,0
+20250324,165900,185668056,282,282,282,282,1085
+20250324,165800,185668056,282,282,282,282,0
+20250324,165700,185668056,282,282,282,282,0
+20250324,165600,185668056,282,282,282,282,0
+20250324,165500,185668056,282,282,282,282,0
+20250324,165400,185668056,282,282,282,282,0
+20250324,165300,185668056,282,282,282,282,0
+20250324,165200,185668056,282,282,282,282,0
+20250324,165100,185668056,282,282,282,282,0
+20250324,165000,185668056,282,282,282,282,0
+20250324,164900,185668056,282,282,282,282,0
+20250324,164800,185668056,282,282,282,282,0
+20250324,164700,185668056,282,282,282,282,0
+20250324,164600,185668056,282,282,282,282,0
+20250324,164500,185668056,282,282,282,282,0
+20250324,164400,185668056,282,282,282,282,0
+20250324,164300,185668056,282,282,282,282,0
+20250324,164200,185668056,282,282,282,282,0
+20250324,164100,185668056,282,282,282,282,0
+20250324,164000,185668056,282,282,282,282,0
+20250324,163900,185668056,282,282,282,282,0
+20250324,163800,185668056,282,282,282,282,0
+20250324,163700,185668056,282,282,282,282,0
+20250324,163600,185668056,282,282,282,282,0
+20250324,163500,185668056,282,282,282,282,0
+20250324,163400,185668056,282,282,282,282,0
+20250324,163300,185668056,282,282,282,282,0
+20250324,163200,185668056,282,282,282,282,0
+20250324,163100,185668056,282,282,282,282,0
+20250324,163000,185668056,282,282,282,282,0
+20250324,162900,185668056,282,282,282,282,1085
+20250324,162800,185668056,282,282,282,282,0
+20250324,162700,185668056,282,282,282,282,0
+20250324,162600,185668056,282,282,282,282,0
+20250324,162500,185668056,282,282,282,282,0
+20250324,162400,185668056,282,282,282,282,0
+20250324,162300,185668056,282,282,282,282,0
+20250324,162200,185668056,282,282,282,282,0
+20250324,162100,185668056,282,282,282,282,0
+20250324,162000,185668056,282,282,282,282,0
+20250324,161900,185668056,282,282,282,282,0
+20250324,161800,185668056,282,282,282,282,0
+20250324,161700,185668056,282,282,282,282,0
+20250324,161600,185668056,282,282,282,282,0
+20250324,161500,185668056,282,282,282,282,0
+20250324,161400,185668056,282,282,282,282,0
+20250324,161300,185668056,282,282,282,282,0
+20250324,161200,185668056,282,282,282,282,0
+20250324,161100,185668056,282,282,282,282,0
+20250324,161000,185668056,282,282,282,282,0
+20250324,160900,185668056,282,282,282,282,0
+20250324,160800,185668056,282,282,282,282,0
+20250324,160700,185668056,282,282,282,282,0
+20250324,160600,185668056,282,282,282,282,0
+20250324,160500,185668056,282,282,282,282,0
+20250324,160400,185668056,282,282,282,282,0
+20250324,160300,185668056,282,282,282,282,0
+20250324,160200,185668056,282,282,282,282,0
+20250324,160100,185668056,282,282,282,282,0
+20250324,160000,185668056,282,282,282,282,0
+20250324,155900,185668056,282,282,282,282,1085
+20250324,155800,185668056,282,282,282,282,0
+20250324,155700,185668056,282,282,282,282,0
+20250324,155600,185668056,282,282,282,282,0
+20250324,155500,185668056,282,282,282,282,0
+20250324,155400,185668056,282,282,282,282,0
+20250324,155300,185668056,282,282,282,282,0
+20250324,155200,185668056,282,282,282,282,0
+20250324,155100,185668056,282,282,282,282,0
+20250324,155000,185668056,282,282,282,282,0
+20250324,154900,185668056,282,282,282,282,0
+20250324,154800,185668056,282,282,282,282,0
+20250324,154700,185668056,282,282,282,282,0
+20250324,154600,185668056,282,282,282,282,0
+20250324,154500,185668056,282,282,282,282,0
+20250324,154400,185668056,282,282,282,282,0
+20250324,154300,185668056,282,282,282,282,0
+20250324,154200,185668056,282,282,282,282,0
+20250324,154100,185668056,282,282,282,282,0
+20250324,154000,185668056,282,282,282,282,0
+20250324,153900,185668056,282,282,282,282,0
+20250324,153800,185668056,282,282,282,282,0
+20250324,153700,185668056,282,282,282,282,0
+20250324,153600,185668056,282,282,282,282,0
+20250324,153500,185668056,282,282,282,282,0
+20250324,153400,185668056,282,282,282,282,0
+20250324,153300,185668056,282,282,282,282,0
+20250324,153200,185668056,282,282,282,282,0
+20250324,153100,185668056,282,282,282,282,0
+20250324,153000,185668056,282,282,282,282,1085
+20250324,152900,185362086,282,282,282,282,0
+20250324,152800,185362086,282,282,282,282,0
+20250324,152700,185362086,282,282,282,282,0
+20250324,152600,185362086,282,282,282,282,0
+20250324,152500,185362086,282,282,282,282,0
+20250324,152400,185362086,282,282,282,282,0
+20250324,152300,185362086,282,282,282,282,0
+20250324,152200,185362086,282,282,282,282,0
+20250324,152100,185362086,282,282,282,282,0
+20250324,152000,185362086,282,282,282,282,0
+20250324,151900,185362086,282,282,282,282,0
+20250324,151800,185362086,282,282,282,282,506
+20250324,151700,185219394,282,282,282,282,4000
+20250324,151600,184091394,281,281,281,281,30
+20250324,151500,184082964,281,281,281,281,3143
+20250324,151400,183199781,282,282,282,282,0
+20250324,151300,183199781,282,282,282,282,0
+20250324,151200,183199781,282,282,282,282,46
+20250324,151100,183186809,282,282,282,282,0
+20250324,151000,183186809,282,282,282,282,10
+20250324,150900,183183989,282,282,282,282,418
+20250324,150800,183066113,282,282,282,282,15
+20250324,150700,183061883,282,282,282,282,1000
+20250324,150600,182779883,282,282,282,282,31
+20250324,150500,182771141,282,282,282,282,541
+20250324,150400,182618579,282,282,282,282,1
+20250324,150300,182618297,281,282,282,281,1840
+20250324,150200,182101230,282,282,282,282,0
+20250324,150100,182101230,282,282,282,282,0
+20250324,150000,182101230,282,282,282,282,20
+20250324,145900,182095590,281,281,281,281,5102
+20250324,145800,180661928,281,281,281,281,2200
+20250324,145700,180043728,281,281,281,281,1800
+20250324,145600,179537928,281,281,281,281,1
+20250324,145500,179537647,281,281,281,281,1
+20250324,145400,179537366,281,281,281,281,0
+20250324,145300,179537366,281,281,281,281,20000
+20250324,145200,173917366,281,282,282,281,3767
+20250324,145100,172858565,282,282,282,282,0
+20250324,145000,172858565,282,282,282,282,1000
+20250324,144900,172576565,282,282,282,282,1000
+20250324,144800,172294565,282,282,282,282,0
+20250324,144700,172294565,282,282,282,282,134
+20250324,144600,172256777,282,282,282,282,150
+20250324,144500,172214477,282,282,282,282,1000
+20250324,144400,171932477,283,283,283,283,18
+20250324,144300,171927383,283,283,283,283,1839
+20250324,144200,171406946,283,283,283,283,0
+20250324,144100,171406946,283,284,284,283,51
+20250324,144000,171392512,284,283,284,283,767
+20250324,143900,171175296,283,283,283,283,2354
+20250324,143800,170509114,282,282,282,282,0
+20250324,143700,170509114,282,283,283,282,4590
+20250324,143600,169213634,283,283,283,283,733
+20250324,143500,169006195,284,283,284,283,35
+20250324,143400,168996285,283,282,283,282,48036
+20250324,143300,155404432,281,281,281,281,0
+20250324,143200,155404432,281,281,281,281,1
+20250324,143100,155404151,282,282,282,282,3
+20250324,143000,155403305,282,281,282,281,502
+20250324,142900,155262241,281,281,281,281,338
+20250324,142800,155167263,281,281,281,281,10
+20250324,142700,155164453,282,282,282,282,1
+20250324,142600,155164171,281,281,281,281,0
+20250324,142500,155164171,281,281,281,281,0
+20250324,142400,155164171,281,281,281,281,0
+20250324,142300,155164171,281,281,281,281,0
+20250324,142200,155164171,281,281,281,281,974
+20250324,142100,154890477,282,282,282,282,0
+20250324,142000,154890477,282,282,282,282,839
+20250324,141900,154653879,282,282,282,282,1000
+20250324,141800,154371879,282,282,282,282,420
+20250324,141700,154253439,283,283,283,283,0
+20250324,141600,154253439,283,282,283,282,76850
+20250324,141500,132575962,282,282,282,282,0
+20250324,141400,132575962,282,282,282,282,0
+20250324,141300,132575962,282,281,282,281,1296
+20250324,141200,132210671,282,282,282,282,0
+20250324,141100,132210671,282,282,282,282,1721
+20250324,141000,131725349,282,282,282,282,0
+20250324,140900,131725349,282,282,282,282,1195
+20250324,140800,131388359,282,282,282,282,0
+20250324,140700,131388359,282,282,282,282,0
+20250324,140600,131388359,282,282,282,282,0
+20250324,140500,131388359,282,282,282,282,0
+20250324,140400,131388359,282,282,282,282,0
+20250324,140300,131388359,282,282,282,282,0
+20250324,140200,131388359,282,282,282,282,0
+20250324,140100,131388359,282,282,282,282,0
+20250324,140000,131388359,282,282,282,282,0
+20250324,135900,131388359,282,282,282,282,2
+20250324,135800,131387795,282,282,282,282,25
+20250324,135700,131380745,282,282,282,282,0
+20250324,135600,131380745,282,282,282,282,3651
+20250324,135500,130351163,281,281,281,281,5013
+20250324,135400,128942510,282,282,282,282,5
+20250324,135300,128941100,282,282,282,282,0
+20250324,135200,128941100,282,282,282,282,137
+20250324,135100,128902466,281,281,281,281,44
+20250324,135000,128890102,281,281,281,281,2
+20250324,134900,128889540,282,282,282,282,6
+20250324,134800,128887848,282,282,282,282,2
+20250324,134700,128887284,281,281,281,281,0
+20250324,134600,128887284,281,281,281,281,7200
+20250324,134500,126864084,281,281,281,281,0
+20250324,134400,126864084,281,281,281,281,0
+20250324,134300,126864084,281,281,281,281,0
+20250324,134200,126864084,281,281,281,281,0
+20250324,134100,126864084,281,281,281,281,0
+20250324,134000,126864084,281,281,281,281,0
+20250324,133900,126864084,281,281,281,281,1000
+20250324,133800,126583084,281,281,281,281,10
+20250324,133700,126580274,281,281,281,281,1
+20250324,133600,126579993,281,281,281,281,0
+20250324,133500,126579993,281,281,281,281,45
+20250324,133400,126567348,281,281,281,281,0
+20250324,133300,126567348,281,281,281,281,402
+20250324,133200,126454386,281,281,281,281,0
+20250324,133100,126454386,281,281,281,281,100
+20250324,133000,126426286,281,281,281,281,0
+20250324,132900,126426286,281,281,281,281,0
+20250324,132800,126426286,281,281,281,281,0
+20250324,132700,126426286,281,281,281,281,0
+20250324,132600,126426286,281,281,281,281,603
+20250324,132500,126256843,281,281,281,281,353
+20250324,132400,126157650,281,281,281,281,2
+20250324,132300,126157088,281,281,281,281,0
+20250324,132200,126157088,281,281,281,281,2
+20250324,132100,126156526,281,281,281,281,4
+20250324,132000,126155402,281,281,282,281,12766
+20250324,131900,122568146,282,282,282,282,0
+20250324,131800,122568146,282,282,282,282,0
+20250324,131700,122568146,282,282,282,282,69
+20250324,131600,122548688,282,282,282,282,0
+20250324,131500,122548688,282,281,282,281,90
+20250324,131400,122523388,281,281,281,281,0
+20250324,131300,122523388,281,281,281,281,7082
+20250324,131200,120533346,282,282,282,282,0
+20250324,131100,120533346,282,281,282,281,1094
+20250324,131000,120225432,282,282,282,282,10
+20250324,130900,120222612,282,282,282,282,0
+20250324,130800,120222612,282,282,282,282,0
+20250324,130700,120222612,282,282,282,282,0
+20250324,130600,120222612,282,282,282,282,1
+20250324,130500,120222330,281,281,281,281,0
+20250324,130400,120222330,281,282,282,281,6
+20250324,130300,120220643,282,282,282,282,0
+20250324,130200,120220643,282,282,282,282,300
+20250324,130100,120136043,282,282,282,282,404
+20250324,130000,120022115,282,282,282,282,97
+20250324,125900,119994761,281,281,281,281,0
+20250324,125800,119994761,281,281,281,281,0
+20250324,125700,119994761,281,281,281,281,466
+20250324,125600,119863815,281,281,281,281,2602
+20250324,125500,119132653,282,282,282,282,0
+20250324,125400,119132653,282,282,282,282,0
+20250324,125300,119132653,282,282,282,282,104
+20250324,125200,119103325,282,282,282,282,12
+20250324,125100,119099941,282,282,282,282,0
+20250324,125000,119099941,282,282,282,282,0
+20250324,124900,119099941,282,282,282,282,0
+20250324,124800,119099941,282,282,282,282,0
+20250324,124700,119099941,282,282,282,282,200
+20250324,124600,119043541,282,282,282,282,1900
+20250324,124500,118507741,282,282,282,282,500
+20250324,124400,118366741,282,282,282,282,100
+20250324,124300,118338541,282,282,282,282,0
+20250324,124200,118338541,282,282,282,282,467
+20250324,124100,118206847,282,282,282,282,0
+20250324,124000,118206847,282,282,282,282,300
+20250324,123900,118122247,282,282,282,282,1000
+20250324,123800,117840247,282,282,282,282,0
+20250324,123700,117840247,282,282,282,282,0
+20250324,123600,117840247,282,282,282,282,0
+20250324,123500,117840247,282,282,282,282,0
+20250324,123400,117840247,282,282,282,282,11
+20250324,123300,117837145,282,282,282,282,0
+20250324,123200,117837145,282,282,282,282,2
+20250324,123100,117836581,282,282,282,282,4
+20250324,123000,117835453,282,282,282,282,0
+20250324,122900,117835453,282,282,282,282,0
+20250324,122800,117835453,282,282,282,282,0
+20250324,122700,117835453,282,282,282,282,0
+20250324,122600,117835453,282,282,282,282,0
+20250324,122500,117835453,282,282,282,282,0
+20250324,122400,117835453,282,282,282,282,0
+20250324,122300,117835453,282,281,282,281,1073
+20250324,122200,117533868,281,281,281,281,0
+20250324,122100,117533868,281,281,281,281,0
+20250324,122000,117533868,281,281,281,281,55
+20250324,121900,117518413,281,281,281,281,0
+20250324,121800,117518413,281,281,281,281,0
+20250324,121700,117518413,281,281,281,281,0
+20250324,121600,117518413,281,281,281,281,0
+20250324,121500,117518413,281,282,282,281,52
+20250324,121400,117503758,282,282,282,282,1
+20250324,121300,117503476,281,281,281,281,0
+20250324,121200,117503476,281,281,281,281,500
+20250324,121100,117362976,281,281,281,281,0
+20250324,121000,117362976,281,282,282,281,456
+20250324,120900,117234621,281,281,281,281,0
+20250324,120800,117234621,281,281,281,281,0
+20250324,120700,117234621,281,281,281,281,0
+20250324,120600,117234621,281,281,281,281,0
+20250324,120500,117234621,281,281,281,281,0
+20250324,120400,117234621,281,281,281,281,0
+20250324,120300,117234621,281,281,281,281,500
+20250324,120200,117094121,281,281,281,281,0
+20250324,120100,117094121,281,281,281,281,289
+20250324,120000,117012912,282,282,282,282,9
+20250324,115900,117010374,282,281,282,281,113
+20250324,115800,116978542,282,282,282,282,4519
+20250324,115700,115704184,282,282,282,282,0
+20250324,115600,115704184,282,282,282,282,0
+20250324,115500,115704184,282,282,282,282,3617
+20250324,115400,114684190,281,281,281,281,0
+20250324,115300,114684190,281,281,281,281,0
+20250324,115200,114684190,281,281,281,281,805
+20250324,115100,114457985,281,281,281,281,16842
+20250324,115000,109725383,281,281,281,281,0
+20250324,114900,109725383,281,281,281,281,11393
+20250324,114800,106523950,281,281,281,281,56
+20250324,114700,106508214,282,282,282,282,0
+20250324,114600,106508214,282,282,282,282,0
+20250324,114500,106508214,282,282,282,282,0
+20250324,114400,106508214,282,282,282,282,0
+20250324,114300,106508214,282,281,282,281,767
+20250324,114200,106292670,282,282,282,282,0
+20250324,114100,106292670,282,282,282,282,1044
+20250324,114000,105998262,282,282,282,282,500
+20250324,113900,105857262,282,282,282,282,0
+20250324,113800,105857262,282,282,282,282,0
+20250324,113700,105857262,282,282,282,282,278
+20250324,113600,105778866,282,282,282,282,0
+20250324,113500,105778866,282,282,282,282,50
+20250324,113400,105764766,282,282,282,282,200
+20250324,113300,105708366,282,281,282,281,612
+20250324,113200,105535894,281,281,281,281,30
+20250324,113100,105527464,282,282,282,282,0
+20250324,113000,105527464,282,282,282,282,0
+20250324,112900,105527464,282,282,282,282,100
+20250324,112800,105499264,282,282,282,282,0
+20250324,112700,105499264,282,282,282,282,200
+20250324,112600,105442864,282,282,282,282,0
+20250324,112500,105442864,282,282,282,282,5285
+20250324,112400,103952494,282,282,282,282,460
+20250324,112300,103822774,282,282,282,282,5304
+20250324,112200,102327046,282,282,282,282,0
+20250324,112100,102327046,282,282,282,282,100
+20250324,112000,102298846,281,281,281,281,3
+20250324,111900,102298003,281,281,281,281,10
+20250324,111800,102295193,281,281,281,281,1000
+20250324,111700,102014193,281,281,281,281,0
+20250324,111600,102014193,281,281,281,281,300
+20250324,111500,101929893,281,281,281,281,0
+20250324,111400,101929893,281,281,281,281,0
+20250324,111300,101929893,281,281,281,281,0
+20250324,111200,101929893,281,281,281,281,0
+20250324,111100,101929893,281,281,281,281,1000
+20250324,111000,101648893,283,282,283,282,13373
+20250324,110900,97876095,282,282,282,282,0
+20250324,110800,97876095,282,282,282,282,38
+20250324,110700,97865379,282,282,282,282,0
+20250324,110600,97865379,282,282,282,282,0
+20250324,110500,97865379,282,282,282,282,20
+20250324,110400,97859739,282,282,282,282,97
+20250324,110300,97832385,282,282,282,282,200
+20250324,110200,97775985,282,282,282,282,0
+20250324,110100,97775985,282,282,282,282,0
+20250324,110000,97775985,282,282,282,282,0
+20250324,105900,97775985,282,282,282,282,0
+20250324,105800,97775985,282,282,282,282,112
+20250324,105700,97744401,282,282,282,282,1
+20250324,105600,97744119,282,282,282,282,0
+20250324,105500,97744119,282,281,282,281,42490
+20250324,105400,85794429,282,282,282,282,0
+20250324,105300,85794429,282,282,282,282,100
+20250324,105200,85766229,282,282,282,282,0
+20250324,105100,85766229,282,282,282,282,1000
+20250324,105000,85484229,283,283,283,283,102
+20250324,104900,85455363,283,283,283,283,1000
+20250324,104800,85172363,282,282,282,282,1000
+20250324,104700,84890363,283,282,283,282,26424
+20250324,104600,77433804,281,281,281,281,0
+20250324,104500,77433804,281,281,281,281,0
+20250324,104400,77433804,281,281,281,281,0
+20250324,104300,77433804,281,281,281,281,0
+20250324,104200,77433804,281,281,281,281,0
+20250324,104100,77433804,281,281,281,281,5000
+20250324,104000,76028804,282,282,282,282,0
+20250324,103900,76028804,282,282,282,282,0
+20250324,103800,76028804,282,282,282,282,1000
+20250324,103700,75746804,282,282,282,282,0
+20250324,103600,75746804,282,281,282,281,101
+20250324,103500,75718422,281,281,281,281,6399
+20250324,103400,73920303,281,281,281,281,0
+20250324,103300,73920303,281,281,281,281,66
+20250324,103200,73901757,282,282,282,282,0
+20250324,103100,73901757,282,282,282,282,9
+20250324,103000,73899219,282,282,282,282,10
+20250324,102900,73896399,282,282,282,282,0
+20250324,102800,73896399,282,282,282,282,677
+20250324,102700,73705485,281,281,281,281,5
+20250324,102600,73704080,281,281,281,281,5
+20250324,102500,73702675,282,282,282,282,1
+20250324,102400,73702393,282,282,282,282,34
+20250324,102300,73692805,283,281,283,281,20250
+20250324,102200,67979501,281,281,281,281,10
+20250324,102100,67976691,282,281,282,281,7171
+20250324,102000,65961639,281,281,281,281,0
+20250324,101900,65961639,281,281,281,281,0
+20250324,101800,65961639,281,280,281,280,4312
+20250324,101700,64750015,280,280,280,280,0
+20250324,101600,64750015,280,280,280,280,1
+20250324,101500,64749735,280,280,280,280,3766
+20250324,101400,63695255,279,279,279,279,0
+20250324,101300,63695255,279,279,279,279,0
+20250324,101200,63695255,279,280,280,279,5000
+20250324,101100,62298719,280,281,281,280,5000
+20250324,101000,60898699,281,281,281,281,0
+20250324,100900,60898699,281,281,281,281,0
+20250324,100800,60898699,281,281,281,281,4
+20250324,100700,60897575,282,282,282,282,6008
+20250324,100600,59203319,281,281,281,281,17
+20250324,100500,59198542,281,281,281,281,186
+20250324,100400,59146276,281,281,281,281,5
+20250324,100300,59144871,281,281,281,281,0
+20250324,100200,59144871,281,281,281,281,6
+20250324,100100,59143185,281,281,281,281,0
+20250324,100000,59143185,281,281,281,281,45
+20250324,095900,59130540,280,280,280,280,1
+20250324,095800,59130260,280,280,280,280,0
+20250324,095700,59130260,280,280,280,280,0
+20250324,095600,59130260,280,280,280,280,0
+20250324,095500,59130260,280,280,280,280,0
+20250324,095400,59130260,280,280,280,280,471
+20250324,095300,58998380,280,280,280,280,13
+20250324,095200,58994740,282,280,282,280,20730
+20250324,095100,53190338,280,281,281,280,25908
+20250324,095000,45935902,281,281,281,281,0
+20250324,094900,45935902,281,281,281,281,1053
+20250324,094800,45640009,281,281,281,281,7060
+20250324,094700,43656149,282,282,282,282,8
+20250324,094600,43653893,282,282,282,282,38
+20250324,094500,43643177,281,281,281,281,0
+20250324,094400,43643177,281,282,282,281,2
+20250324,094300,43642614,281,281,281,281,0
+20250324,094200,43642614,281,282,282,281,9368
+20250324,094100,41005238,282,282,282,282,0
+20250324,094000,41005238,282,282,282,282,1271
+20250324,093900,40646816,282,282,282,282,9056
+20250324,093800,38093024,282,281,282,281,14
+20250324,093700,38089080,281,281,281,281,19
+20250324,093600,38083741,281,282,282,281,140
+20250324,093500,38044367,281,281,281,281,0
+20250324,093400,38044367,281,281,281,281,0
+20250324,093300,38044367,281,281,281,281,1
+20250324,093200,38044086,282,282,282,282,11
+20250324,093100,38040984,282,282,282,282,16
+20250324,093000,38036472,282,282,282,282,34
+20250324,092900,38026884,281,281,281,281,8439
+20250324,092800,35655525,281,282,282,281,1530
+20250324,092700,35225124,282,282,282,282,6581
+20250324,092600,33369282,281,282,282,281,11479
+20250324,092500,30143643,282,281,282,281,1300
+20250324,092400,29777843,283,283,283,283,1016
+20250324,092300,29490315,283,283,283,283,0
+20250324,092200,29490315,283,283,283,283,1
+20250324,092100,29490032,283,283,283,283,11
+20250324,092000,29486919,281,281,281,281,1066
+20250324,091900,29187373,281,281,283,281,5004
+20250324,091800,27781245,281,281,281,281,5348
+20250324,091700,26278457,282,282,282,282,0
+20250324,091600,26278457,282,283,283,282,1930
+20250324,091500,25733797,283,283,283,283,2053
+20250324,091400,25152798,284,282,284,281,18397
+20250324,091300,19946950,282,282,282,282,6589
+20250324,091200,18088852,281,281,281,281,3625
+20250324,091100,17070227,281,281,281,281,1006
+20250324,091000,16787541,280,280,280,280,17783
+20250324,090900,11808301,279,279,279,279,7692
+20250324,090800,9662233,279,280,280,279,1212
+20250324,090700,9322878,280,280,280,280,7395
+20250324,090600,7252278,281,281,281,281,86
+20250324,090500,7228112,281,281,281,281,1500
+20250324,090400,6806612,281,281,281,281,955
+20250324,090300,6538257,282,282,282,282,5605
+20250324,090200,4957647,282,281,282,279,5226
+20250324,090100,3493351,281,282,282,281,8536
+20250324,090000,1088120,282,280,283,280,3885

152550/min/candle-20250325.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202700,160498055,281,281,281,281,1
+20250325,202600,160498055,281,281,281,281,0
+20250325,202500,160498055,281,281,281,281,0
+20250325,202400,160498055,281,281,281,281,0
+20250325,202300,160498055,281,281,281,281,0
+20250325,202200,160498055,281,281,281,281,0
+20250325,202100,160498055,281,281,281,281,0
+20250325,202000,160498055,281,281,281,281,0
+20250325,201900,160498055,281,281,281,281,0
+20250325,201800,160498055,281,281,281,281,0
+20250325,201700,160498055,281,281,281,281,0
+20250325,201600,160498055,281,281,281,281,0
+20250325,201500,160498055,281,281,281,281,0
+20250325,201400,160498055,281,281,281,281,0
+20250325,201300,160498055,281,281,281,281,0
+20250325,201200,160498055,281,281,281,281,0
+20250325,201100,160498055,281,281,281,281,0
+20250325,201000,160498055,281,281,281,281,0
+20250325,200900,160498055,281,281,281,281,0
+20250325,200800,160498055,281,281,281,281,0
+20250325,200700,160498055,281,281,281,281,0
+20250325,200600,160498055,281,281,281,281,0
+20250325,200500,160498055,281,281,281,281,0
+20250325,200400,160498055,281,281,281,281,0
+20250325,200300,160498055,281,281,281,281,0
+20250325,200200,160498055,281,281,281,281,0
+20250325,200100,160498055,281,281,281,281,0
+20250325,200000,160498055,281,281,281,281,0
+20250325,195900,160498055,281,281,281,281,0
+20250325,195800,160498055,281,281,281,281,0
+20250325,195700,160498055,281,281,281,281,1
+20250325,195600,160498055,281,281,281,281,0
+20250325,195500,160498055,281,281,281,281,0
+20250325,195400,160498055,281,281,281,281,0
+20250325,195300,160498055,281,281,281,281,0
+20250325,195200,160498055,281,281,281,281,0
+20250325,195100,160498055,281,281,281,281,0
+20250325,195000,160498055,281,281,281,281,0
+20250325,194900,160498055,281,281,281,281,0
+20250325,194800,160498055,281,281,281,281,0
+20250325,194700,160498055,281,281,281,281,0
+20250325,194600,160498055,281,281,281,281,0
+20250325,194500,160498055,281,281,281,281,0
+20250325,194400,160498055,281,281,281,281,0
+20250325,194300,160498055,281,281,281,281,0
+20250325,194200,160498055,281,281,281,281,0
+20250325,194100,160498055,281,281,281,281,0
+20250325,194000,160498055,281,281,281,281,0
+20250325,193900,160498055,281,281,281,281,0
+20250325,193800,160498055,281,281,281,281,0
+20250325,193700,160498055,281,281,281,281,0
+20250325,193600,160498055,281,281,281,281,0
+20250325,193500,160498055,281,281,281,281,0
+20250325,193400,160498055,281,281,281,281,0
+20250325,193300,160498055,281,281,281,281,0
+20250325,193200,160498055,281,281,281,281,0
+20250325,193100,160498055,281,281,281,281,0
+20250325,193000,160498055,281,281,281,281,0
+20250325,192900,160498055,281,281,281,281,0
+20250325,192800,160498055,281,281,281,281,0
+20250325,192700,160498055,281,281,281,281,1
+20250325,192600,160498055,281,281,281,281,0
+20250325,192500,160498055,281,281,281,281,0
+20250325,192400,160498055,281,281,281,281,0
+20250325,192300,160498055,281,281,281,281,0
+20250325,192200,160498055,281,281,281,281,0
+20250325,192100,160498055,281,281,281,281,0
+20250325,192000,160498055,281,281,281,281,0
+20250325,191900,160498055,281,281,281,281,0
+20250325,191800,160498055,281,281,281,281,0
+20250325,191700,160498055,281,281,281,281,0
+20250325,191600,160498055,281,281,281,281,0
+20250325,191500,160498055,281,281,281,281,0
+20250325,191400,160498055,281,281,281,281,0
+20250325,191300,160498055,281,281,281,281,0
+20250325,191200,160498055,281,281,281,281,0
+20250325,191100,160498055,281,281,281,281,0
+20250325,191000,160498055,281,281,281,281,0
+20250325,190900,160498055,281,281,281,281,0
+20250325,190800,160498055,281,281,281,281,0
+20250325,190700,160498055,281,281,281,281,0
+20250325,190600,160498055,281,281,281,281,0
+20250325,190500,160498055,281,281,281,281,0
+20250325,190400,160498055,281,281,281,281,0
+20250325,190300,160498055,281,281,281,281,0
+20250325,190200,160498055,281,281,281,281,0
+20250325,190100,160498055,281,281,281,281,0
+20250325,190000,160498055,281,281,281,281,0
+20250325,185900,160498055,281,281,281,281,0
+20250325,185800,160498055,281,281,281,281,0
+20250325,185700,160498055,281,281,281,281,1
+20250325,185600,160498055,281,281,281,281,0
+20250325,185500,160498055,281,281,281,281,0
+20250325,185400,160498055,281,281,281,281,0
+20250325,185300,160498055,281,281,281,281,0
+20250325,185200,160498055,281,281,281,281,0
+20250325,185100,160498055,281,281,281,281,0
+20250325,185000,160498055,281,281,281,281,0
+20250325,184900,160498055,281,281,281,281,0
+20250325,184800,160498055,281,281,281,281,0
+20250325,184700,160498055,281,281,281,281,0
+20250325,184600,160498055,281,281,281,281,0
+20250325,184500,160498055,281,281,281,281,0
+20250325,184400,160498055,281,281,281,281,0
+20250325,184300,160498055,281,281,281,281,0
+20250325,184200,160498055,281,281,281,281,0
+20250325,184100,160498055,281,281,281,281,0
+20250325,184000,160498055,281,281,281,281,0
+20250325,183900,160498055,281,281,281,281,0
+20250325,183800,160498055,281,281,281,281,0
+20250325,183700,160498055,281,281,281,281,0
+20250325,183600,160498055,281,281,281,281,0
+20250325,183500,160498055,281,281,281,281,0
+20250325,183400,160498055,281,281,281,281,0
+20250325,183300,160498055,281,281,281,281,0
+20250325,183200,160498055,281,281,281,281,0
+20250325,183100,160498055,281,281,281,281,0
+20250325,183000,160498055,281,281,281,281,0
+20250325,182900,160498055,281,281,281,281,0
+20250325,182800,160498055,281,281,281,281,0
+20250325,182700,160498055,281,281,281,281,1
+20250325,182600,160498055,281,281,281,281,0
+20250325,182500,160498055,281,281,281,281,0
+20250325,182400,160498055,281,281,281,281,0
+20250325,182300,160498055,281,281,281,281,0
+20250325,182200,160498055,281,281,281,281,0
+20250325,182100,160498055,281,281,281,281,0
+20250325,182000,160498055,281,281,281,281,0
+20250325,181900,160498055,281,281,281,281,0
+20250325,181800,160498055,281,281,281,281,0
+20250325,181700,160498055,281,281,281,281,0
+20250325,181600,160498055,281,281,281,281,0
+20250325,181500,160498055,281,281,281,281,0
+20250325,181400,160498055,281,281,281,281,0
+20250325,181300,160498055,281,281,281,281,0
+20250325,181200,160498055,281,281,281,281,0
+20250325,181100,160498055,281,281,281,281,0
+20250325,181000,160498055,281,281,281,281,0
+20250325,180900,160498055,281,281,281,281,0
+20250325,180800,160498055,281,281,281,281,0
+20250325,180700,160498055,281,281,281,281,0
+20250325,180600,160498055,281,281,281,281,0
+20250325,180500,160498055,281,281,281,281,0
+20250325,180400,160498055,281,281,281,281,0
+20250325,180300,160498055,281,281,281,281,0
+20250325,180200,160498055,281,281,281,281,0
+20250325,180100,160498055,281,281,281,281,0
+20250325,180000,160498055,281,281,281,281,0
+20250325,175900,160498055,281,281,281,281,0
+20250325,175800,160498055,281,281,281,281,0
+20250325,175700,160498055,281,281,281,281,1
+20250325,175600,160498055,281,281,281,281,0
+20250325,175500,160498055,281,281,281,281,0
+20250325,175400,160498055,281,281,281,281,0
+20250325,175300,160498055,281,281,281,281,0
+20250325,175200,160498055,281,281,281,281,0
+20250325,175100,160498055,281,281,281,281,0
+20250325,175000,160498055,281,281,281,281,0
+20250325,174900,160498055,281,281,281,281,0
+20250325,174800,160498055,281,281,281,281,0
+20250325,174700,160498055,281,281,281,281,0
+20250325,174600,160498055,281,281,281,281,0
+20250325,174500,160498055,281,281,281,281,0
+20250325,174400,160498055,281,281,281,281,0
+20250325,174300,160498055,281,281,281,281,0
+20250325,174200,160498055,281,281,281,281,0
+20250325,174100,160498055,281,281,281,281,0
+20250325,174000,160498055,281,281,281,281,0
+20250325,173900,160498055,281,281,281,281,0
+20250325,173800,160498055,281,281,281,281,0
+20250325,173700,160498055,281,281,281,281,0
+20250325,173600,160498055,281,281,281,281,0
+20250325,173500,160498055,281,281,281,281,0
+20250325,173400,160498055,281,281,281,281,0
+20250325,173300,160498055,281,281,281,281,0
+20250325,173200,160498055,281,281,281,281,0
+20250325,173100,160498055,281,281,281,281,0
+20250325,173000,160498055,281,281,281,281,0
+20250325,172900,160498055,281,281,281,281,0
+20250325,172800,160498055,281,281,281,281,0
+20250325,172700,160498055,281,281,281,281,1
+20250325,172600,160498055,281,281,281,281,0
+20250325,172500,160498055,281,281,281,281,0
+20250325,172400,160498055,281,281,281,281,0
+20250325,172300,160498055,281,281,281,281,0
+20250325,172200,160498055,281,281,281,281,0
+20250325,172100,160498055,281,281,281,281,0
+20250325,172000,160498055,281,281,281,281,0
+20250325,171900,160498055,281,281,281,281,0
+20250325,171800,160498055,281,281,281,281,0
+20250325,171700,160498055,281,281,281,281,0
+20250325,171600,160498055,281,281,281,281,0
+20250325,171500,160498055,281,281,281,281,0
+20250325,171400,160498055,281,281,281,281,0
+20250325,171300,160498055,281,281,281,281,0
+20250325,171200,160498055,281,281,281,281,0
+20250325,171100,160498055,281,281,281,281,0
+20250325,171000,160498055,281,281,281,281,0
+20250325,170900,160498055,281,281,281,281,0
+20250325,170800,160498055,281,281,281,281,0
+20250325,170700,160498055,281,281,281,281,0
+20250325,170600,160498055,281,281,281,281,0
+20250325,170500,160498055,281,281,281,281,0
+20250325,170400,160498055,281,281,281,281,0
+20250325,170300,160498055,281,281,281,281,0
+20250325,170200,160498055,281,281,281,281,0
+20250325,170100,160498055,281,281,281,281,0
+20250325,170000,160498055,281,281,281,281,0
+20250325,165900,160498055,281,281,281,281,0
+20250325,165800,160498055,281,281,281,281,0
+20250325,165700,160498055,281,281,281,281,1
+20250325,165600,160498055,281,281,281,281,0
+20250325,165500,160498055,281,281,281,281,0
+20250325,165400,160498055,281,281,281,281,0
+20250325,165300,160498055,281,281,281,281,0
+20250325,165200,160498055,281,281,281,281,0
+20250325,165100,160498055,281,281,281,281,0
+20250325,165000,160498055,281,281,281,281,0
+20250325,164900,160498055,281,281,281,281,0
+20250325,164800,160498055,281,281,281,281,0
+20250325,164700,160498055,281,281,281,281,0
+20250325,164600,160498055,281,281,281,281,0
+20250325,164500,160498055,281,281,281,281,0
+20250325,164400,160498055,281,281,281,281,0
+20250325,164300,160498055,281,281,281,281,0
+20250325,164200,160498055,281,281,281,281,0
+20250325,164100,160498055,281,281,281,281,0
+20250325,164000,160498055,281,281,281,281,0
+20250325,163900,160498055,281,281,281,281,0
+20250325,163800,160498055,281,281,281,281,0
+20250325,163700,160498055,281,281,281,281,0
+20250325,163600,160498055,281,281,281,281,0
+20250325,163500,160498055,281,281,281,281,0
+20250325,163400,160498055,281,281,281,281,0
+20250325,163300,160498055,281,281,281,281,0
+20250325,163200,160498055,281,281,281,281,0
+20250325,163100,160498055,281,281,281,281,0
+20250325,163000,160498055,281,281,281,281,0
+20250325,162900,160498055,281,281,281,281,0
+20250325,162800,160498055,281,281,281,281,0
+20250325,162700,160498055,281,281,281,281,1
+20250325,162600,160498055,281,281,281,281,0
+20250325,162500,160498055,281,281,281,281,0
+20250325,162400,160498055,281,281,281,281,0
+20250325,162300,160498055,281,281,281,281,0
+20250325,162200,160498055,281,281,281,281,0
+20250325,162100,160498055,281,281,281,281,0
+20250325,162000,160498055,281,281,281,281,0
+20250325,161900,160498055,281,281,281,281,0
+20250325,161800,160498055,281,281,281,281,0
+20250325,161700,160498055,281,281,281,281,0
+20250325,161600,160498055,281,281,281,281,0
+20250325,161500,160498055,281,281,281,281,0
+20250325,161400,160498055,281,281,281,281,0
+20250325,161300,160498055,281,281,281,281,0
+20250325,161200,160498055,281,281,281,281,0
+20250325,161100,160498055,281,281,281,281,0
+20250325,161000,160498055,281,281,281,281,0
+20250325,160900,160498055,281,281,281,281,0
+20250325,160800,160498055,281,281,281,281,0
+20250325,160700,160498055,281,281,281,281,0
+20250325,160600,160498055,281,281,281,281,0
+20250325,160500,160498055,281,281,281,281,0
+20250325,160400,160498055,281,281,281,281,0
+20250325,160300,160498055,281,281,281,281,0
+20250325,160200,160498055,281,281,281,281,0
+20250325,160100,160498055,281,281,281,281,0
+20250325,160000,160498055,281,281,281,281,0
+20250325,155900,160498055,281,281,281,281,0
+20250325,155800,160498055,281,281,281,281,0
+20250325,155700,160498055,281,281,281,281,1
+20250325,155600,160498055,281,281,281,281,0
+20250325,155500,160498055,281,281,281,281,0
+20250325,155400,160498055,281,281,281,281,0
+20250325,155300,160498055,281,281,281,281,0
+20250325,155200,160498055,281,281,281,281,0
+20250325,155100,160498055,281,281,281,281,0
+20250325,155000,160498055,281,281,281,281,0
+20250325,154900,160498055,281,281,281,281,0
+20250325,154800,160498055,281,281,281,281,0
+20250325,154700,160498055,281,281,281,281,0
+20250325,154600,160498055,281,281,281,281,0
+20250325,154500,160498055,281,281,281,281,0
+20250325,154400,160498055,281,281,281,281,0
+20250325,154300,160498055,281,281,281,281,0
+20250325,154200,160498055,281,281,281,281,0
+20250325,154100,160498055,281,281,281,281,0
+20250325,154000,160498055,281,281,281,281,0
+20250325,153900,160498055,281,281,281,281,0
+20250325,153800,160498055,281,281,281,281,0
+20250325,153700,160498055,281,281,281,281,0
+20250325,153600,160498055,281,281,281,281,0
+20250325,153500,160498055,281,281,281,281,0
+20250325,153400,160498055,281,281,281,281,0
+20250325,153300,160498055,281,281,281,281,0
+20250325,153200,160498055,281,281,281,281,0
+20250325,153100,160498055,281,281,281,281,0
+20250325,153000,160498055,281,281,281,281,1
+20250325,152900,160497774,279,279,279,279,0
+20250325,152800,160497774,279,279,279,279,0
+20250325,152700,160497774,279,279,279,279,0
+20250325,152600,160497774,279,279,279,279,0
+20250325,152500,160497774,279,279,279,279,0
+20250325,152400,160497774,279,279,279,279,0
+20250325,152300,160497774,279,279,279,279,0
+20250325,152200,160497774,279,279,279,279,0
+20250325,152100,160497774,279,279,279,279,0
+20250325,152000,160497774,279,279,279,279,0
+20250325,151900,160497774,279,279,279,279,0
+20250325,151800,160497774,279,279,279,279,2110
+20250325,151700,159909084,279,279,279,279,2466
+20250325,151600,159221070,279,279,279,279,1627
+20250325,151500,158767137,279,279,279,279,486
+20250325,151400,158631543,279,279,279,279,743
+20250325,151300,158424246,279,279,279,279,0
+20250325,151200,158424246,279,280,280,279,3815
+20250325,151100,157359661,280,280,280,280,50
+20250325,151000,157345661,280,280,280,280,0
+20250325,150900,157345661,280,280,280,280,400
+20250325,150800,157233661,281,281,281,281,10
+20250325,150700,157230851,278,278,278,278,2000
+20250325,150600,156674851,279,280,281,279,4432
+20250325,150500,155438302,281,281,281,281,0
+20250325,150400,155438302,281,281,281,280,33
+20250325,150300,155429031,279,281,281,279,49
+20250325,150200,155415342,281,281,281,281,2
+20250325,150100,155414780,281,281,281,281,4
+20250325,150000,155413656,279,279,279,279,320
+20250325,145900,155324376,279,279,279,279,434
+20250325,145800,155203290,279,279,279,279,320
+20250325,145700,155114010,278,278,278,278,0
+20250325,145600,155114010,278,279,279,278,375
+20250325,145500,155009750,279,279,279,279,0
+20250325,145400,155009750,279,280,280,279,40839
+20250325,145300,143609066,280,280,280,280,10000
+20250325,145200,140809066,280,280,280,280,0
+20250325,145100,140809066,280,280,280,280,0
+20250325,145000,140809066,280,280,280,280,0
+20250325,144900,140809066,280,280,280,280,0
+20250325,144800,140809066,280,280,280,280,300
+20250325,144700,140725066,280,280,280,280,0
+20250325,144600,140725066,280,280,280,280,173
+20250325,144500,140676626,280,280,280,280,3000
+20250325,144400,139836626,280,280,280,280,367
+20250325,144300,139733866,280,280,280,280,0
+20250325,144200,139733866,280,280,280,280,0
+20250325,144100,139733866,280,280,280,280,143
+20250325,144000,139693826,280,280,280,280,818
+20250325,143900,139464786,280,280,280,280,119
+20250325,143800,139431466,280,280,280,280,0
+20250325,143700,139431466,280,280,280,280,442
+20250325,143600,139307706,280,280,280,280,150
+20250325,143500,139265706,280,280,280,280,149
+20250325,143400,139223986,280,280,280,280,4
+20250325,143300,139222866,279,280,280,279,410
+20250325,143200,139108466,280,280,280,280,1
+20250325,143100,139108186,280,280,280,280,900
+20250325,143000,138856186,280,280,280,280,51
+20250325,142900,138841906,279,279,279,279,332
+20250325,142800,138749278,279,280,280,279,4332
+20250325,142700,137540553,280,280,280,280,11
+20250325,142600,137537473,280,280,280,280,0
+20250325,142500,137537473,280,280,280,280,100
+20250325,142400,137509473,280,280,280,280,247
+20250325,142300,137440313,279,279,279,279,0
+20250325,142200,137440313,279,280,280,279,2068
+20250325,142100,136861275,280,280,280,280,0
+20250325,142000,136861275,280,280,280,280,0
+20250325,141900,136861275,280,280,280,280,30
+20250325,141800,136852875,280,279,280,279,743
+20250325,141700,136645576,280,280,280,280,1437
+20250325,141600,136243216,280,280,280,280,10807
+20250325,141500,133217256,279,279,279,279,0
+20250325,141400,133217256,279,279,279,279,1650
+20250325,141300,132756906,280,280,280,280,0
+20250325,141200,132756906,280,280,280,280,18
+20250325,141100,132751866,280,280,280,280,8
+20250325,141000,132749626,280,280,280,280,242
+20250325,140900,132681866,280,280,280,280,0
+20250325,140800,132681866,280,280,280,280,150
+20250325,140700,132639866,279,279,279,279,0
+20250325,140600,132639866,279,279,279,279,63
+20250325,140500,132622289,280,280,280,280,50
+20250325,140400,132608289,280,280,280,280,100
+20250325,140300,132580289,280,280,280,280,796
+20250325,140200,132357409,280,280,280,280,0
+20250325,140100,132357409,280,280,280,280,0
+20250325,140000,132357409,280,280,280,280,0
+20250325,135900,132357409,280,280,280,280,3049
+20250325,135800,131503689,280,280,280,280,0
+20250325,135700,131503689,280,280,280,280,0
+20250325,135600,131503689,280,280,280,280,0
+20250325,135500,131503689,280,280,280,280,0
+20250325,135400,131503689,280,280,280,280,0
+20250325,135300,131503689,280,280,280,280,0
+20250325,135200,131503689,280,280,280,280,0
+20250325,135100,131503689,280,280,280,280,0
+20250325,135000,131503689,280,280,280,280,0
+20250325,134900,131503689,280,280,280,280,2005
+20250325,134800,130942289,280,280,280,280,0
+20250325,134700,130942289,280,280,280,280,0
+20250325,134600,130942289,280,280,280,280,0
+20250325,134500,130942289,280,280,280,280,0
+20250325,134400,130942289,280,280,280,280,2287
+20250325,134300,130301929,280,280,280,280,0
+20250325,134200,130301929,280,280,280,280,550
+20250325,134100,130147929,280,280,280,280,1030
+20250325,134000,129859529,281,281,281,281,417
+20250325,133900,129742352,281,281,281,281,0
+20250325,133800,129742352,281,281,281,281,50
+20250325,133700,129728302,281,281,281,281,513
+20250325,133600,129584149,280,280,280,280,0
+20250325,133500,129584149,280,280,280,280,0
+20250325,133400,129584149,280,280,280,280,0
+20250325,133300,129584149,280,280,280,280,3571
+20250325,133200,128584269,280,280,280,280,1
+20250325,133100,128583989,280,280,280,280,1036
+20250325,133000,128293909,280,280,280,280,100
+20250325,132900,128265909,280,280,280,280,0
+20250325,132800,128265909,280,280,280,280,400
+20250325,132700,128153909,280,280,280,280,2600
+20250325,132600,127425909,279,280,280,279,102
+20250325,132500,127397350,280,280,280,280,0
+20250325,132400,127397350,280,280,280,280,2
+20250325,132300,127396790,280,280,280,280,110
+20250325,132200,127365990,280,280,280,280,0
+20250325,132100,127365990,280,280,280,280,81
+20250325,132000,127343310,280,280,280,280,140
+20250325,131900,127304110,280,280,280,280,64
+20250325,131800,127286190,280,280,280,280,3216
+20250325,131700,126385710,280,280,280,280,20
+20250325,131600,126380110,280,280,280,279,4039
+20250325,131500,125253190,280,280,280,280,148
+20250325,131400,125211750,280,280,280,280,6108
+20250325,131300,123501510,281,281,281,281,1
+20250325,131200,123501229,280,280,280,280,714
+20250325,131100,123301309,280,280,280,280,0
+20250325,131000,123301309,280,280,280,280,3060
+20250325,130900,122444509,281,281,281,281,0
+20250325,130800,122444509,281,281,281,281,0
+20250325,130700,122444509,281,281,281,281,0
+20250325,130600,122444509,281,281,281,281,0
+20250325,130500,122444509,281,281,281,281,0
+20250325,130400,122444509,281,281,281,281,3
+20250325,130300,122443666,280,280,280,280,0
+20250325,130200,122443666,280,280,280,280,0
+20250325,130100,122443666,280,280,280,280,0
+20250325,130000,122443666,280,280,280,280,0
+20250325,125900,122443666,280,280,280,280,350
+20250325,125800,122345666,280,280,280,280,30
+20250325,125700,122337266,280,280,280,280,0
+20250325,125600,122337266,280,280,280,280,0
+20250325,125500,122337266,280,280,280,280,14
+20250325,125400,122333346,280,280,280,280,0
+20250325,125300,122333346,280,280,280,280,12
+20250325,125200,122329986,279,280,280,279,47070
+20250325,125100,109150599,280,280,280,280,200
+20250325,125000,109094599,280,280,280,280,537
+20250325,124900,108944239,280,280,280,280,906
+20250325,124800,108690559,279,279,279,279,0
+20250325,124700,108690559,279,279,279,279,20
+20250325,124600,108684979,279,279,279,279,0
+20250325,124500,108684979,279,279,279,279,0
+20250325,124400,108684979,279,279,279,279,0
+20250325,124300,108684979,279,279,279,279,591
+20250325,124200,108520090,279,279,279,279,0
+20250325,124100,108520090,279,279,279,279,100
+20250325,124000,108492190,279,279,279,279,0
+20250325,123900,108492190,279,279,279,279,14
+20250325,123800,108488284,280,280,280,280,351
+20250325,123700,108390004,281,281,281,281,0
+20250325,123600,108390004,281,281,281,281,0
+20250325,123500,108390004,281,281,281,281,28
+20250325,123400,108382136,281,281,281,281,0
+20250325,123300,108382136,281,281,281,281,232
+20250325,123200,108316944,281,281,281,281,530
+20250325,123100,108168014,281,281,281,281,7
+20250325,123000,108166047,279,279,279,279,22316
+20250325,122900,101939883,279,281,281,279,3536
+20250325,122800,100952350,280,280,280,280,0
+20250325,122700,100952350,280,280,280,280,63
+20250325,122600,100934710,280,280,280,280,40
+20250325,122500,100923510,280,280,280,280,0
+20250325,122400,100923510,280,280,280,279,10225
+20250325,122300,98060620,279,279,279,279,0
+20250325,122200,98060620,279,280,280,279,35000
+20250325,122100,88274661,281,281,281,281,0
+20250325,122000,88274661,281,281,281,281,0
+20250325,121900,88274661,281,281,281,281,5
+20250325,121800,88273256,281,281,281,281,0
+20250325,121700,88273256,281,281,281,281,0
+20250325,121600,88273256,281,281,281,281,0
+20250325,121500,88273256,281,281,281,281,0
+20250325,121400,88273256,281,281,281,281,0
+20250325,121300,88273256,281,281,281,281,0
+20250325,121200,88273256,281,281,281,281,1
+20250325,121100,88272975,281,282,282,281,550
+20250325,121000,88117925,282,282,282,282,320
+20250325,120900,88027685,282,282,282,282,0
+20250325,120800,88027685,282,282,282,282,0
+20250325,120700,88027685,282,282,282,282,0
+20250325,120600,88027685,282,282,282,282,435
+20250325,120500,87905015,282,282,282,282,188
+20250325,120400,87851999,282,282,282,282,0
+20250325,120300,87851999,282,282,282,282,0
+20250325,120200,87851999,282,282,282,282,72
+20250325,120100,87831695,282,282,282,282,6
+20250325,120000,87830003,280,280,280,280,923
+20250325,115900,87571563,280,280,280,280,0
+20250325,115800,87571563,280,280,280,280,0
+20250325,115700,87571563,280,280,280,280,0
+20250325,115600,87571563,280,280,281,280,4408
+20250325,115500,86337322,280,280,280,280,0
+20250325,115400,86337322,280,280,280,280,5000
+20250325,115300,84937322,280,280,280,280,0
+20250325,115200,84937322,280,280,280,280,81
+20250325,115100,84914642,281,281,281,281,5
+20250325,115000,84913237,281,281,281,281,16
+20250325,114900,84908741,281,281,281,281,88
+20250325,114800,84884013,281,281,281,281,58
+20250325,114700,84867715,281,281,281,281,5
+20250325,114600,84866310,280,280,280,280,0
+20250325,114500,84866310,280,280,280,280,0
+20250325,114400,84866310,280,281,281,280,19290
+20250325,114300,79456354,281,281,281,281,0
+20250325,114200,79456354,281,281,281,281,0
+20250325,114100,79456354,281,282,282,281,14808
+20250325,114000,75295295,282,282,282,282,1891
+20250325,113900,74762033,282,282,282,282,60
+20250325,113800,74745113,281,281,281,281,105
+20250325,113700,74715608,282,282,282,282,0
+20250325,113600,74715608,282,282,282,282,413
+20250325,113500,74599142,282,282,282,282,0
+20250325,113400,74599142,282,282,282,282,100
+20250325,113300,74570942,282,282,282,282,230
+20250325,113200,74506082,282,282,282,282,50
+20250325,113100,74491982,282,282,282,282,2
+20250325,113000,74491418,281,281,281,281,0
+20250325,112900,74491418,281,281,281,281,1774
+20250325,112800,73992924,282,282,282,282,0
+20250325,112700,73992924,282,282,282,282,0
+20250325,112600,73992924,282,282,282,282,452
+20250325,112500,73865460,281,281,281,281,1214
+20250325,112400,73524326,282,282,282,282,0
+20250325,112300,73524326,282,282,282,282,0
+20250325,112200,73524326,282,282,282,282,29
+20250325,112100,73516148,282,281,282,281,1033
+20250325,112000,73225855,281,281,281,281,5000
+20250325,111900,71820855,281,281,281,281,150
+20250325,111800,71778705,281,281,281,281,2613
+20250325,111700,71044452,282,282,282,282,0
+20250325,111600,71044452,282,282,282,282,0
+20250325,111500,71044452,282,282,282,282,0
+20250325,111400,71044452,282,282,282,282,0
+20250325,111300,71044452,282,282,282,282,0
+20250325,111200,71044452,282,282,282,282,0
+20250325,111100,71044452,282,282,282,282,1
+20250325,111000,71044170,282,282,282,282,217
+20250325,110900,70982976,282,282,282,282,6
+20250325,110800,70981284,282,282,282,282,5
+20250325,110700,70979874,282,281,282,281,323
+20250325,110600,70888845,282,282,282,282,251
+20250325,110500,70818063,282,282,282,282,0
+20250325,110400,70818063,282,282,282,282,7142
+20250325,110300,68804019,282,282,282,282,0
+20250325,110200,68804019,282,282,282,282,0
+20250325,110100,68804019,282,282,282,282,0
+20250325,110000,68804019,282,282,282,282,406
+20250325,105900,68689527,282,281,282,281,331
+20250325,105800,68596216,282,282,282,282,165
+20250325,105700,68549686,282,282,282,282,504
+20250325,105600,68407558,283,283,283,283,136
+20250325,105500,68369070,282,282,282,282,0
+20250325,105400,68369070,282,282,282,282,35000
+20250325,105300,58499070,281,281,281,281,0
+20250325,105200,58499070,281,281,281,281,178
+20250325,105100,58449052,281,281,281,281,0
+20250325,105000,58449052,281,281,281,281,0
+20250325,104900,58449052,281,281,281,281,18
+20250325,104800,58443994,281,281,281,281,0
+20250325,104700,58443994,281,281,281,281,0
+20250325,104600,58443994,281,281,281,281,105
+20250325,104500,58414489,282,282,282,282,0
+20250325,104400,58414489,282,282,282,282,22
+20250325,104300,58408285,282,282,282,282,500
+20250325,104200,58267285,282,282,282,282,0
+20250325,104100,58267285,282,282,282,282,4294
+20250325,104000,57056377,282,282,282,282,1
+20250325,103900,57056095,282,282,282,282,0
+20250325,103800,57056095,282,282,282,282,0
+20250325,103700,57056095,282,282,282,282,0
+20250325,103600,57056095,282,282,282,282,217
+20250325,103500,56994901,282,282,282,282,0
+20250325,103400,56994901,282,281,282,281,42
+20250325,103300,56983087,281,281,281,281,32
+20250325,103200,56974095,281,281,281,281,2824
+20250325,103100,56180551,282,282,282,282,10
+20250325,103000,56177731,282,282,282,282,40539
+20250325,102900,44745733,282,282,282,282,491
+20250325,102800,44607271,282,282,282,282,0
+20250325,102700,44607271,282,282,282,282,0
+20250325,102600,44607271,282,282,282,282,0
+20250325,102500,44607271,282,282,282,282,1300
+20250325,102400,44240671,282,282,282,282,1100
+20250325,102300,43930471,283,283,283,283,0
+20250325,102200,43930471,283,283,283,283,1
+20250325,102100,43930188,282,282,282,282,6177
+20250325,102000,42188274,282,282,282,282,7812
+20250325,101900,39985290,282,282,282,282,46
+20250325,101800,39972318,282,282,282,282,14
+20250325,101700,39968370,282,282,282,282,0
+20250325,101600,39968370,282,283,283,282,6014
+20250325,101500,38272408,282,283,283,282,48
+20250325,101400,38258858,283,283,283,283,0
+20250325,101300,38258858,283,283,283,283,0
+20250325,101200,38258858,283,283,283,283,4
+20250325,101100,38257726,282,282,282,282,0
+20250325,101000,38257726,282,282,282,282,0
+20250325,100900,38257726,282,282,282,282,787
+20250325,100800,38035792,283,282,283,282,2119
+20250325,100700,37438115,283,282,283,282,179
+20250325,100600,37387636,282,282,282,282,686
+20250325,100500,37194184,282,283,283,282,1001
+20250325,100400,36911901,283,283,283,283,0
+20250325,100300,36911901,283,283,283,283,20
+20250325,100200,36906241,282,282,282,282,0
+20250325,100100,36906241,282,282,282,282,0
+20250325,100000,36906241,282,283,283,282,600
+20250325,095900,36736941,283,283,283,283,0
+20250325,095800,36736941,283,282,283,282,50
+20250325,095700,36722815,282,282,282,282,500
+20250325,095600,36581815,282,282,282,282,0
+20250325,095500,36581815,282,283,283,282,2050
+20250325,095400,36001965,283,283,283,283,0
+20250325,095300,36001965,283,283,283,283,353
+20250325,095200,35902066,283,283,283,283,0
+20250325,095100,35902066,283,283,283,283,0
+20250325,095000,35902066,283,282,283,282,1168
+20250325,094900,35571690,282,282,282,282,2
+20250325,094800,35571126,283,283,283,283,0
+20250325,094700,35571126,283,283,283,283,0
+20250325,094600,35571126,283,283,283,283,0
+20250325,094500,35571126,283,283,283,283,330
+20250325,094400,35477736,283,283,283,283,109
+20250325,094300,35446889,283,283,283,283,0
+20250325,094200,35446889,283,283,283,283,0
+20250325,094100,35446889,283,283,283,283,20
+20250325,094000,35441229,283,283,283,283,0
+20250325,093900,35441229,283,283,283,283,4
+20250325,093800,35440097,283,282,283,282,5481
+20250325,093700,33894088,282,282,282,282,0
+20250325,093600,33894088,282,283,283,282,43825
+20250325,093500,21535165,283,284,284,283,939
+20250325,093400,21269394,283,283,283,283,100
+20250325,093300,21241094,283,283,283,283,24620
+20250325,093200,14273634,283,283,283,283,155
+20250325,093100,14229769,283,283,283,283,4893
+20250325,093000,12845050,283,284,284,283,35
+20250325,092900,12835111,284,282,284,282,3852
+20250325,092800,11748845,283,283,283,283,4156
+20250325,092700,10572697,283,283,283,283,844
+20250325,092600,10333845,283,283,283,283,1957
+20250325,092500,9780014,282,283,283,282,4
+20250325,092400,9778883,283,283,283,283,614
+20250325,092300,9605121,283,284,284,283,514
+20250325,092200,9459658,282,282,282,282,0
+20250325,092100,9459658,282,283,284,282,56
+20250325,092000,9443777,283,283,283,283,57
+20250325,091900,9427646,284,284,284,284,58
+20250325,091800,9411174,284,283,284,283,3712
+20250325,091700,8360677,283,283,283,282,1451
+20250325,091600,7950344,283,283,283,282,2038
+20250325,091500,7375427,282,283,283,282,693
+20250325,091400,7179996,282,283,283,282,194
+20250325,091300,7125187,283,283,283,283,0
+20250325,091200,7125187,283,283,283,283,131
+20250325,091100,7088114,282,282,282,282,4000
+20250325,091000,5960114,282,282,282,282,3899
+20250325,090900,4860596,282,282,282,282,249
+20250325,090800,4790378,282,282,282,282,1155
+20250325,090700,4464668,282,283,283,282,1001
+20250325,090600,4182385,283,283,283,283,8
+20250325,090500,4180121,283,283,283,283,185
+20250325,090400,4127766,282,282,282,282,0
+20250325,090300,4127766,282,282,282,282,114
+20250325,090200,4095618,281,282,282,281,3903
+20250325,090100,2995272,283,283,283,283,5739
+20250325,090000,1371135,283,283,283,283,4845

152550/min/candle-20250326.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202700,88175932,280,280,280,280,471
+20250326,202600,88175932,280,280,280,280,0
+20250326,202500,88175932,280,280,280,280,0
+20250326,202400,88175932,280,280,280,280,0
+20250326,202300,88175932,280,280,280,280,0
+20250326,202200,88175932,280,280,280,280,0
+20250326,202100,88175932,280,280,280,280,0
+20250326,202000,88175932,280,280,280,280,0
+20250326,201900,88175932,280,280,280,280,0
+20250326,201800,88175932,280,280,280,280,0
+20250326,201700,88175932,280,280,280,280,0
+20250326,201600,88175932,280,280,280,280,0
+20250326,201500,88175932,280,280,280,280,0
+20250326,201400,88175932,280,280,280,280,0
+20250326,201300,88175932,280,280,280,280,0
+20250326,201200,88175932,280,280,280,280,0
+20250326,201100,88175932,280,280,280,280,0
+20250326,201000,88175932,280,280,280,280,0
+20250326,200900,88175932,280,280,280,280,0
+20250326,200800,88175932,280,280,280,280,0
+20250326,200700,88175932,280,280,280,280,0
+20250326,200600,88175932,280,280,280,280,0
+20250326,200500,88175932,280,280,280,280,0
+20250326,200400,88175932,280,280,280,280,0
+20250326,200300,88175932,280,280,280,280,0
+20250326,200200,88175932,280,280,280,280,0
+20250326,200100,88175932,280,280,280,280,0
+20250326,200000,88175932,280,280,280,280,0
+20250326,195900,88175932,280,280,280,280,0
+20250326,195800,88175932,280,280,280,280,0
+20250326,195700,88175932,280,280,280,280,471
+20250326,195600,88175932,280,280,280,280,0
+20250326,195500,88175932,280,280,280,280,0
+20250326,195400,88175932,280,280,280,280,0
+20250326,195300,88175932,280,280,280,280,0
+20250326,195200,88175932,280,280,280,280,0
+20250326,195100,88175932,280,280,280,280,0
+20250326,195000,88175932,280,280,280,280,0
+20250326,194900,88175932,280,280,280,280,0
+20250326,194800,88175932,280,280,280,280,0
+20250326,194700,88175932,280,280,280,280,0
+20250326,194600,88175932,280,280,280,280,0
+20250326,194500,88175932,280,280,280,280,0
+20250326,194400,88175932,280,280,280,280,0
+20250326,194300,88175932,280,280,280,280,0
+20250326,194200,88175932,280,280,280,280,0
+20250326,194100,88175932,280,280,280,280,0
+20250326,194000,88175932,280,280,280,280,0
+20250326,193900,88175932,280,280,280,280,0
+20250326,193800,88175932,280,280,280,280,0
+20250326,193700,88175932,280,280,280,280,0
+20250326,193600,88175932,280,280,280,280,0
+20250326,193500,88175932,280,280,280,280,0
+20250326,193400,88175932,280,280,280,280,0
+20250326,193300,88175932,280,280,280,280,0
+20250326,193200,88175932,280,280,280,280,0
+20250326,193100,88175932,280,280,280,280,0
+20250326,193000,88175932,280,280,280,280,0
+20250326,192900,88175932,280,280,280,280,0
+20250326,192800,88175932,280,280,280,280,0
+20250326,192700,88175932,280,280,280,280,471
+20250326,192600,88175932,280,280,280,280,0
+20250326,192500,88175932,280,280,280,280,0
+20250326,192400,88175932,280,280,280,280,0
+20250326,192300,88175932,280,280,280,280,0
+20250326,192200,88175932,280,280,280,280,0
+20250326,192100,88175932,280,280,280,280,0
+20250326,192000,88175932,280,280,280,280,0
+20250326,191900,88175932,280,280,280,280,0
+20250326,191800,88175932,280,280,280,280,0
+20250326,191700,88175932,280,280,280,280,0
+20250326,191600,88175932,280,280,280,280,0
+20250326,191500,88175932,280,280,280,280,0
+20250326,191400,88175932,280,280,280,280,0
+20250326,191300,88175932,280,280,280,280,0
+20250326,191200,88175932,280,280,280,280,0
+20250326,191100,88175932,280,280,280,280,0
+20250326,191000,88175932,280,280,280,280,0
+20250326,190900,88175932,280,280,280,280,0
+20250326,190800,88175932,280,280,280,280,0
+20250326,190700,88175932,280,280,280,280,0
+20250326,190600,88175932,280,280,280,280,0
+20250326,190500,88175932,280,280,280,280,0
+20250326,190400,88175932,280,280,280,280,0
+20250326,190300,88175932,280,280,280,280,0
+20250326,190200,88175932,280,280,280,280,0
+20250326,190100,88175932,280,280,280,280,0
+20250326,190000,88175932,280,280,280,280,0
+20250326,185900,88175932,280,280,280,280,0
+20250326,185800,88175932,280,280,280,280,0
+20250326,185700,88175932,280,280,280,280,471
+20250326,185600,88175932,280,280,280,280,0
+20250326,185500,88175932,280,280,280,280,0
+20250326,185400,88175932,280,280,280,280,0
+20250326,185300,88175932,280,280,280,280,0
+20250326,185200,88175932,280,280,280,280,0
+20250326,185100,88175932,280,280,280,280,0
+20250326,185000,88175932,280,280,280,280,0
+20250326,184900,88175932,280,280,280,280,0
+20250326,184800,88175932,280,280,280,280,0
+20250326,184700,88175932,280,280,280,280,0
+20250326,184600,88175932,280,280,280,280,0
+20250326,184500,88175932,280,280,280,280,0
+20250326,184400,88175932,280,280,280,280,0
+20250326,184300,88175932,280,280,280,280,0
+20250326,184200,88175932,280,280,280,280,0
+20250326,184100,88175932,280,280,280,280,0
+20250326,184000,88175932,280,280,280,280,0
+20250326,183900,88175932,280,280,280,280,0
+20250326,183800,88175932,280,280,280,280,0
+20250326,183700,88175932,280,280,280,280,0
+20250326,183600,88175932,280,280,280,280,0
+20250326,183500,88175932,280,280,280,280,0
+20250326,183400,88175932,280,280,280,280,0
+20250326,183300,88175932,280,280,280,280,0
+20250326,183200,88175932,280,280,280,280,0
+20250326,183100,88175932,280,280,280,280,0
+20250326,183000,88175932,280,280,280,280,0
+20250326,182900,88175932,280,280,280,280,0
+20250326,182800,88175932,280,280,280,280,0
+20250326,182700,88175932,280,280,280,280,471
+20250326,182600,88175932,280,280,280,280,0
+20250326,182500,88175932,280,280,280,280,0
+20250326,182400,88175932,280,280,280,280,0
+20250326,182300,88175932,280,280,280,280,0
+20250326,182200,88175932,280,280,280,280,0
+20250326,182100,88175932,280,280,280,280,0
+20250326,182000,88175932,280,280,280,280,0
+20250326,181900,88175932,280,280,280,280,0
+20250326,181800,88175932,280,280,280,280,0
+20250326,181700,88175932,280,280,280,280,0
+20250326,181600,88175932,280,280,280,280,0
+20250326,181500,88175932,280,280,280,280,0
+20250326,181400,88175932,280,280,280,280,0
+20250326,181300,88175932,280,280,280,280,0
+20250326,181200,88175932,280,280,280,280,0
+20250326,181100,88175932,280,280,280,280,0
+20250326,181000,88175932,280,280,280,280,0
+20250326,180900,88175932,280,280,280,280,0
+20250326,180800,88175932,280,280,280,280,0
+20250326,180700,88175932,280,280,280,280,0
+20250326,180600,88175932,280,280,280,280,0
+20250326,180500,88175932,280,280,280,280,0
+20250326,180400,88175932,280,280,280,280,0
+20250326,180300,88175932,280,280,280,280,0
+20250326,180200,88175932,280,280,280,280,0
+20250326,180100,88175932,280,280,280,280,0
+20250326,180000,88175932,280,280,280,280,0
+20250326,175900,88175932,280,280,280,280,0
+20250326,175800,88175932,280,280,280,280,0
+20250326,175700,88175932,280,280,280,280,471
+20250326,175600,88175932,280,280,280,280,0
+20250326,175500,88175932,280,280,280,280,0
+20250326,175400,88175932,280,280,280,280,0
+20250326,175300,88175932,280,280,280,280,0
+20250326,175200,88175932,280,280,280,280,0
+20250326,175100,88175932,280,280,280,280,0
+20250326,175000,88175932,280,280,280,280,0
+20250326,174900,88175932,280,280,280,280,0
+20250326,174800,88175932,280,280,280,280,0
+20250326,174700,88175932,280,280,280,280,0
+20250326,174600,88175932,280,280,280,280,0
+20250326,174500,88175932,280,280,280,280,0
+20250326,174400,88175932,280,280,280,280,0
+20250326,174300,88175932,280,280,280,280,0
+20250326,174200,88175932,280,280,280,280,0
+20250326,174100,88175932,280,280,280,280,0
+20250326,174000,88175932,280,280,280,280,0
+20250326,173900,88175932,280,280,280,280,0
+20250326,173800,88175932,280,280,280,280,0
+20250326,173700,88175932,280,280,280,280,0
+20250326,173600,88175932,280,280,280,280,0
+20250326,173500,88175932,280,280,280,280,0
+20250326,173400,88175932,280,280,280,280,0
+20250326,173300,88175932,280,280,280,280,0
+20250326,173200,88175932,280,280,280,280,0
+20250326,173100,88175932,280,280,280,280,0
+20250326,173000,88175932,280,280,280,280,0
+20250326,172900,88175932,280,280,280,280,0
+20250326,172800,88175932,280,280,280,280,0
+20250326,172700,88175932,280,280,280,280,471
+20250326,172600,88175932,280,280,280,280,0
+20250326,172500,88175932,280,280,280,280,0
+20250326,172400,88175932,280,280,280,280,0
+20250326,172300,88175932,280,280,280,280,0
+20250326,172200,88175932,280,280,280,280,0
+20250326,172100,88175932,280,280,280,280,0
+20250326,172000,88175932,280,280,280,280,0
+20250326,171900,88175932,280,280,280,280,0
+20250326,171800,88175932,280,280,280,280,0
+20250326,171700,88175932,280,280,280,280,0
+20250326,171600,88175932,280,280,280,280,0
+20250326,171500,88175932,280,280,280,280,0
+20250326,171400,88175932,280,280,280,280,0
+20250326,171300,88175932,280,280,280,280,0
+20250326,171200,88175932,280,280,280,280,0
+20250326,171100,88175932,280,280,280,280,0
+20250326,171000,88175932,280,280,280,280,0
+20250326,170900,88175932,280,280,280,280,0
+20250326,170800,88175932,280,280,280,280,0
+20250326,170700,88175932,280,280,280,280,0
+20250326,170600,88175932,280,280,280,280,0
+20250326,170500,88175932,280,280,280,280,0
+20250326,170400,88175932,280,280,280,280,0
+20250326,170300,88175932,280,280,280,280,0
+20250326,170200,88175932,280,280,280,280,0
+20250326,170100,88175932,280,280,280,280,0
+20250326,170000,88175932,280,280,280,280,0
+20250326,165900,88175932,280,280,280,280,0
+20250326,165800,88175932,280,280,280,280,0
+20250326,165700,88175932,280,280,280,280,471
+20250326,165600,88175932,280,280,280,280,0
+20250326,165500,88175932,280,280,280,280,0
+20250326,165400,88175932,280,280,280,280,0
+20250326,165300,88175932,280,280,280,280,0
+20250326,165200,88175932,280,280,280,280,0
+20250326,165100,88175932,280,280,280,280,0
+20250326,165000,88175932,280,280,280,280,0
+20250326,164900,88175932,280,280,280,280,0
+20250326,164800,88175932,280,280,280,280,0
+20250326,164700,88175932,280,280,280,280,0
+20250326,164600,88175932,280,280,280,280,0
+20250326,164500,88175932,280,280,280,280,0
+20250326,164400,88175932,280,280,280,280,0
+20250326,164300,88175932,280,280,280,280,0
+20250326,164200,88175932,280,280,280,280,0
+20250326,164100,88175932,280,280,280,280,0
+20250326,164000,88175932,280,280,280,280,0
+20250326,163900,88175932,280,280,280,280,0
+20250326,163800,88175932,280,280,280,280,0
+20250326,163700,88175932,280,280,280,280,0
+20250326,163600,88175932,280,280,280,280,0
+20250326,163500,88175932,280,280,280,280,0
+20250326,163400,88175932,280,280,280,280,0
+20250326,163300,88175932,280,280,280,280,0
+20250326,163200,88175932,280,280,280,280,0
+20250326,163100,88175932,280,280,280,280,0
+20250326,163000,88175932,280,280,280,280,0
+20250326,162900,88175932,280,280,280,280,0
+20250326,162800,88175932,280,280,280,280,0
+20250326,162700,88175932,280,280,280,280,471
+20250326,162600,88175932,280,280,280,280,0
+20250326,162500,88175932,280,280,280,280,0
+20250326,162400,88175932,280,280,280,280,0
+20250326,162300,88175932,280,280,280,280,0
+20250326,162200,88175932,280,280,280,280,0
+20250326,162100,88175932,280,280,280,280,0
+20250326,162000,88175932,280,280,280,280,0
+20250326,161900,88175932,280,280,280,280,0
+20250326,161800,88175932,280,280,280,280,0
+20250326,161700,88175932,280,280,280,280,0
+20250326,161600,88175932,280,280,280,280,0
+20250326,161500,88175932,280,280,280,280,0
+20250326,161400,88175932,280,280,280,280,0
+20250326,161300,88175932,280,280,280,280,0
+20250326,161200,88175932,280,280,280,280,0
+20250326,161100,88175932,280,280,280,280,0
+20250326,161000,88175932,280,280,280,280,0
+20250326,160900,88175932,280,280,280,280,0
+20250326,160800,88175932,280,280,280,280,0
+20250326,160700,88175932,280,280,280,280,0
+20250326,160600,88175932,280,280,280,280,0
+20250326,160500,88175932,280,280,280,280,0
+20250326,160400,88175932,280,280,280,280,0
+20250326,160300,88175932,280,280,280,280,0
+20250326,160200,88175932,280,280,280,280,0
+20250326,160100,88175932,280,280,280,280,0
+20250326,160000,88175932,280,280,280,280,0
+20250326,155900,88175932,280,280,280,280,0
+20250326,155800,88175932,280,280,280,280,0
+20250326,155700,88175932,280,280,280,280,471
+20250326,155600,88175932,280,280,280,280,0
+20250326,155500,88175932,280,280,280,280,0
+20250326,155400,88175932,280,280,280,280,0
+20250326,155300,88175932,280,280,280,280,0
+20250326,155200,88175932,280,280,280,280,0
+20250326,155100,88175932,280,280,280,280,0
+20250326,155000,88175932,280,280,280,280,0
+20250326,154900,88175932,280,280,280,280,0
+20250326,154800,88175932,280,280,280,280,0
+20250326,154700,88175932,280,280,280,280,0
+20250326,154600,88175932,280,280,280,280,0
+20250326,154500,88175932,280,280,280,280,0
+20250326,154400,88175932,280,280,280,280,0
+20250326,154300,88175932,280,280,280,280,0
+20250326,154200,88175932,280,280,280,280,0
+20250326,154100,88175932,280,280,280,280,0
+20250326,154000,88175932,280,280,280,280,0
+20250326,153900,88175932,280,280,280,280,0
+20250326,153800,88175932,280,280,280,280,0
+20250326,153700,88175932,280,280,280,280,0
+20250326,153600,88175932,280,280,280,280,0
+20250326,153500,88175932,280,280,280,280,0
+20250326,153400,88175932,280,280,280,280,0
+20250326,153300,88175932,280,280,280,280,0
+20250326,153200,88175932,280,280,280,280,0
+20250326,153100,88175932,280,280,280,280,0
+20250326,153000,88175932,280,280,280,280,471
+20250326,152900,88044052,279,279,279,279,0
+20250326,152800,88044052,279,279,279,279,0
+20250326,152700,88044052,279,279,279,279,0
+20250326,152600,88044052,279,279,279,279,0
+20250326,152500,88044052,279,279,279,279,0
+20250326,152400,88044052,279,279,279,279,0
+20250326,152300,88044052,279,279,279,279,0
+20250326,152200,88044052,279,279,279,279,0
+20250326,152100,88044052,279,279,279,279,0
+20250326,152000,88044052,279,279,279,279,0
+20250326,151900,88044052,279,280,280,279,519
+20250326,151800,87899232,280,280,280,280,2
+20250326,151700,87898672,279,279,279,279,0
+20250326,151600,87898672,279,279,279,279,0
+20250326,151500,87898672,279,279,279,279,3254
+20250326,151400,86990806,279,280,280,279,1283
+20250326,151300,86632834,280,280,280,280,9
+20250326,151200,86630314,280,280,280,280,551
+20250326,151100,86476034,280,280,280,280,30
+20250326,151000,86467634,280,280,280,280,0
+20250326,150900,86467634,280,280,280,280,11
+20250326,150800,86464554,280,280,280,280,0
+20250326,150700,86464554,280,279,280,279,1128
+20250326,150600,86149714,279,279,279,279,0
+20250326,150500,86149714,279,279,279,279,0
+20250326,150400,86149714,279,279,279,279,0
+20250326,150300,86149714,279,279,279,279,0
+20250326,150200,86149714,279,279,279,279,1352
+20250326,150100,85772506,280,280,280,280,20
+20250326,150000,85766906,280,280,280,280,0
+20250326,145900,85766906,280,279,280,279,2600
+20250326,145800,85040954,279,279,279,279,500
+20250326,145700,84901454,280,280,280,280,0
+20250326,145600,84901454,280,280,280,280,4959
+20250326,145500,83512934,280,280,280,280,1
+20250326,145400,83512654,279,279,279,279,0
+20250326,145300,83512654,279,279,279,279,0
+20250326,145200,83512654,279,279,279,279,0
+20250326,145100,83512654,279,279,279,279,0
+20250326,145000,83512654,279,279,279,279,1000
+20250326,144900,83233654,279,279,279,279,5552
+20250326,144800,81684646,280,280,280,280,2
+20250326,144700,81684086,279,279,279,279,0
+20250326,144600,81684086,279,279,279,279,646
+20250326,144500,81503852,280,280,280,280,0
+20250326,144400,81503852,280,280,280,280,660
+20250326,144300,81319052,280,280,280,280,14999
+20250326,144200,77119332,280,280,280,280,0
+20250326,144100,77119332,280,280,280,280,38
+20250326,144000,77108692,280,280,280,280,0
+20250326,143900,77108692,280,280,280,280,0
+20250326,143800,77108692,280,280,280,280,0
+20250326,143700,77108692,280,279,280,279,61
+20250326,143600,77091623,280,280,280,280,0
+20250326,143500,77091623,280,280,280,280,0
+20250326,143400,77091623,280,280,280,280,0
+20250326,143300,77091623,280,280,280,280,0
+20250326,143200,77091623,280,280,280,280,25
+20250326,143100,77084623,280,280,280,280,0
+20250326,143000,77084623,280,280,280,280,0
+20250326,142900,77084623,280,280,280,280,0
+20250326,142800,77084623,280,280,280,280,52
+20250326,142700,77070063,280,280,280,280,1
+20250326,142600,77069783,280,280,280,280,0
+20250326,142500,77069783,280,280,280,280,0
+20250326,142400,77069783,280,280,280,280,2952
+20250326,142300,76243223,279,280,280,279,501
+20250326,142200,76102944,279,279,279,279,9111
+20250326,142100,73560975,280,280,280,280,0
+20250326,142000,73560975,280,280,280,280,902
+20250326,141900,73308415,279,279,279,279,0
+20250326,141800,73308415,279,279,279,279,0
+20250326,141700,73308415,279,279,279,279,127
+20250326,141600,73272982,279,279,279,279,0
+20250326,141500,73272982,279,279,279,279,0
+20250326,141400,73272982,279,279,279,279,1067
+20250326,141300,72975289,279,279,279,279,4714
+20250326,141200,71660083,280,280,280,280,0
+20250326,141100,71660083,280,280,280,280,1
+20250326,141000,71659803,280,280,280,280,0
+20250326,140900,71659803,280,280,280,280,3890
+20250326,140800,70570603,280,280,280,280,3
+20250326,140700,70569763,280,280,280,280,1000
+20250326,140600,70289763,280,280,280,280,1
+20250326,140500,70289483,280,280,280,280,103
+20250326,140400,70260643,280,280,280,280,6
+20250326,140300,70258963,280,280,280,280,3
+20250326,140200,70258123,280,280,280,280,202
+20250326,140100,70201563,280,280,280,280,0
+20250326,140000,70201563,280,280,280,280,0
+20250326,135900,70201563,280,280,280,280,0
+20250326,135800,70201563,280,280,280,280,0
+20250326,135700,70201563,280,280,280,280,6333
+20250326,135600,68428323,279,279,279,279,743
+20250326,135500,68221026,280,280,280,280,0
+20250326,135400,68221026,280,280,280,280,1
+20250326,135300,68220746,280,280,280,280,0
+20250326,135200,68220746,280,280,280,280,0
+20250326,135100,68220746,280,280,280,280,0
+20250326,135000,68220746,280,280,280,280,0
+20250326,134900,68220746,280,280,280,280,0
+20250326,134800,68220746,280,280,280,280,10
+20250326,134700,68217946,280,280,280,280,0
+20250326,134600,68217946,280,280,280,280,0
+20250326,134500,68217946,280,280,280,280,500
+20250326,134400,68077946,280,280,280,280,0
+20250326,134300,68077946,280,280,280,280,16
+20250326,134200,68073466,280,280,280,280,220
+20250326,134100,68011866,280,280,280,280,1000
+20250326,134000,67731866,280,280,280,280,5000
+20250326,133900,66331866,280,280,280,280,0
+20250326,133800,66331866,280,280,280,280,24
+20250326,133700,66325146,280,280,280,280,0
+20250326,133600,66325146,280,280,280,280,0
+20250326,133500,66325146,280,280,280,280,0
+20250326,133400,66325146,280,280,280,280,49
+20250326,133300,66311426,280,280,280,280,400
+20250326,133200,66199426,280,280,280,280,0
+20250326,133100,66199426,280,280,280,280,100
+20250326,133000,66171426,280,280,280,280,0
+20250326,132900,66171426,280,280,280,280,30
+20250326,132800,66163026,280,280,280,280,1100
+20250326,132700,65855026,280,280,280,280,0
+20250326,132600,65855026,280,280,280,280,100
+20250326,132500,65827026,280,280,280,279,182
+20250326,132400,65776218,280,280,280,280,0
+20250326,132300,65776218,280,280,280,280,0
+20250326,132200,65776218,280,280,280,280,5
+20250326,132100,65774818,279,279,279,279,0
+20250326,132000,65774818,279,280,280,279,2788
+20250326,131900,64996927,280,280,280,280,54
+20250326,131800,64981807,280,280,280,280,0
+20250326,131700,64981807,280,280,280,280,2
+20250326,131600,64981247,280,280,280,280,0
+20250326,131500,64981247,280,280,280,280,1
+20250326,131400,64980967,280,280,280,280,100
+20250326,131300,64952967,280,280,280,280,16
+20250326,131200,64948487,280,280,280,280,1
+20250326,131100,64948207,279,279,279,279,21000
+20250326,131000,59089207,280,280,280,280,2553
+20250326,130900,58374367,281,281,281,281,501
+20250326,130800,58233586,281,281,281,281,364
+20250326,130700,58131302,281,281,281,281,0
+20250326,130600,58131302,281,281,281,281,0
+20250326,130500,58131302,281,281,281,281,0
+20250326,130400,58131302,281,281,281,281,0
+20250326,130300,58131302,281,281,281,281,0
+20250326,130200,58131302,281,281,281,281,0
+20250326,130100,58131302,281,281,281,281,10
+20250326,130000,58128492,281,281,281,281,10
+20250326,125900,58125682,281,281,281,281,0
+20250326,125800,58125682,281,281,281,280,126
+20250326,125700,58090376,280,280,280,280,0
+20250326,125600,58090376,280,280,280,280,4
+20250326,125500,58089256,280,280,280,280,0
+20250326,125400,58089256,280,280,280,280,0
+20250326,125300,58089256,280,280,280,280,300
+20250326,125200,58005256,280,280,280,280,1611
+20250326,125100,57554176,281,281,281,281,0
+20250326,125000,57554176,281,281,281,281,3
+20250326,124900,57553333,281,282,282,281,7308
+20250326,124800,55499775,281,281,281,281,0
+20250326,124700,55499775,281,281,281,281,0
+20250326,124600,55499775,281,281,281,281,0
+20250326,124500,55499775,281,281,281,281,1191
+20250326,124400,55165104,282,282,282,282,0
+20250326,124300,55165104,282,282,282,282,0
+20250326,124200,55165104,282,282,282,282,0
+20250326,124100,55165104,282,282,282,282,0
+20250326,124000,55165104,282,282,282,282,180
+20250326,123900,55114344,281,281,281,281,0
+20250326,123800,55114344,281,281,281,281,255
+20250326,123700,55042689,282,282,282,282,0
+20250326,123600,55042689,282,282,282,282,629
+20250326,123500,54865311,282,282,282,282,1000
+20250326,123400,54583311,282,282,282,282,0
+20250326,123300,54583311,282,282,282,282,0
+20250326,123200,54583311,282,282,282,282,21
+20250326,123100,54577389,281,281,281,281,0
+20250326,123000,54577389,281,282,282,281,300
+20250326,122900,54492989,281,281,281,281,100
+20250326,122800,54464889,281,281,281,281,617
+20250326,122700,54291512,281,281,281,281,0
+20250326,122600,54291512,281,281,281,281,0
+20250326,122500,54291512,281,281,281,281,695
+20250326,122400,54096217,281,281,281,281,66
+20250326,122300,54077671,281,281,281,281,2
+20250326,122200,54077109,282,282,282,282,698
+20250326,122100,53880273,282,282,282,282,0
+20250326,122000,53880273,282,281,282,281,2040
+20250326,121900,53307028,282,281,282,281,58
+20250326,121800,53290680,281,281,281,281,3
+20250326,121700,53289837,282,282,282,282,0
+20250326,121600,53289837,282,282,282,282,5
+20250326,121500,53288427,280,280,280,280,3
+20250326,121400,53287587,280,280,280,280,6
+20250326,121300,53285907,282,282,282,282,0
+20250326,121200,53285907,282,280,282,280,2109
+20250326,121100,52694771,280,280,280,280,400
+20250326,121000,52582771,280,280,280,280,0
+20250326,120900,52582771,280,280,280,280,1790
+20250326,120800,52081571,281,281,281,281,1
+20250326,120700,52081290,280,280,280,280,0
+20250326,120600,52081290,280,280,280,280,0
+20250326,120500,52081290,280,280,280,280,803
+20250326,120400,51856450,280,280,280,280,808
+20250326,120300,51630210,281,281,281,281,1
+20250326,120200,51629929,281,281,281,281,0
+20250326,120100,51629929,281,281,281,281,0
+20250326,120000,51629929,281,281,281,281,0
+20250326,115900,51629929,281,281,281,281,0
+20250326,115800,51629929,281,281,281,281,0
+20250326,115700,51629929,281,281,281,281,21
+20250326,115600,51624028,281,281,281,281,0
+20250326,115500,51624028,281,281,281,281,0
+20250326,115400,51624028,281,281,281,281,3
+20250326,115300,51623185,281,281,281,281,9539
+20250326,115200,48942726,281,281,281,281,0
+20250326,115100,48942726,281,281,281,281,401
+20250326,115000,48830045,281,281,281,281,0
+20250326,114900,48830045,281,282,282,281,3598
+20250326,114800,47818986,281,281,281,281,0
+20250326,114700,47818986,281,281,281,281,530
+20250326,114600,47670056,282,282,282,282,0
+20250326,114500,47670056,282,282,282,282,0
+20250326,114400,47670056,282,281,282,281,2625
+20250326,114300,46932131,281,281,282,281,106
+20250326,114200,46902324,281,281,281,281,0
+20250326,114100,46902324,281,281,281,281,0
+20250326,114000,46902324,281,281,281,281,5261
+20250326,113900,45423983,281,281,281,281,11153
+20250326,113800,42289990,281,281,281,281,0
+20250326,113700,42289990,281,281,281,281,0
+20250326,113600,42289990,281,281,281,281,0
+20250326,113500,42289990,281,281,281,281,0
+20250326,113400,42289990,281,281,281,281,8
+20250326,113300,42287742,281,281,281,281,1067
+20250326,113200,41987915,281,281,281,281,10
+20250326,113100,41985105,280,280,280,280,100
+20250326,113000,41957105,280,280,280,280,100
+20250326,112900,41929105,280,280,280,280,85
+20250326,112800,41905305,280,280,280,280,0
+20250326,112700,41905305,280,280,280,280,0
+20250326,112600,41905305,280,280,280,280,212
+20250326,112500,41845945,280,280,280,280,0
+20250326,112400,41845945,280,280,280,280,3
+20250326,112300,41845105,280,280,280,280,10
+20250326,112200,41842305,280,280,280,280,74
+20250326,112100,41821585,280,280,280,280,18
+20250326,112000,41816545,280,280,280,280,0
+20250326,111900,41816545,280,280,280,280,0
+20250326,111800,41816545,280,280,280,280,0
+20250326,111700,41816545,280,280,280,280,0
+20250326,111600,41816545,280,280,280,280,1091
+20250326,111500,41511065,280,280,280,280,4
+20250326,111400,41509945,279,279,279,279,0
+20250326,111300,41509945,279,279,279,279,326
+20250326,111200,41418991,279,279,279,279,0
+20250326,111100,41418991,279,279,279,279,0
+20250326,111000,41418991,279,279,279,279,1400
+20250326,110900,41028391,279,280,280,279,6496
+20250326,110800,39215038,280,280,280,280,0
+20250326,110700,39215038,280,280,280,280,0
+20250326,110600,39215038,280,280,280,280,300
+20250326,110500,39131038,280,280,280,280,0
+20250326,110400,39131038,280,280,280,280,1404
+20250326,110300,38737918,280,281,281,280,108
+20250326,110200,38707673,280,280,280,280,0
+20250326,110100,38707673,280,280,280,280,0
+20250326,110000,38707673,280,280,280,280,0
+20250326,105900,38707673,280,280,280,280,0
+20250326,105800,38707673,280,280,280,280,0
+20250326,105700,38707673,280,280,280,280,1
+20250326,105600,38707393,280,280,280,280,3
+20250326,105500,38706553,280,280,280,280,22
+20250326,105400,38700393,279,280,280,279,5005
+20250326,105300,37298998,279,280,280,279,55
+20250326,105200,37283603,280,280,280,280,0
+20250326,105100,37283603,280,280,280,279,8040
+20250326,105000,35038928,279,279,279,279,0
+20250326,104900,35038928,279,279,279,279,1347
+20250326,104800,34663115,279,280,280,279,10110
+20250326,104700,31840514,280,280,280,280,0
+20250326,104600,31840514,280,280,280,280,0
+20250326,104500,31840514,280,280,280,280,41
+20250326,104400,31829034,281,281,281,281,7
+20250326,104300,31827067,281,281,281,281,0
+20250326,104200,31827067,281,281,281,281,5
+20250326,104100,31825662,281,281,281,281,144
+20250326,104000,31785198,281,281,281,281,0
+20250326,103900,31785198,281,280,281,280,889
+20250326,103800,31536243,280,280,280,280,0
+20250326,103700,31536243,280,281,281,280,60
+20250326,103600,31519433,279,280,280,279,3831
+20250326,103500,30448084,280,280,280,280,3000
+20250326,103400,29608084,280,280,280,280,1
+20250326,103300,29607804,280,280,280,280,0
+20250326,103200,29607804,280,280,280,280,30
+20250326,103100,29599404,280,280,280,280,386
+20250326,103000,29491324,280,280,280,280,0
+20250326,102900,29491324,280,280,280,280,273
+20250326,102800,29414884,281,281,281,281,6
+20250326,102700,29413198,282,282,282,282,0
+20250326,102600,29413198,282,282,282,282,0
+20250326,102500,29413198,282,282,282,282,0
+20250326,102400,29413198,282,282,282,282,0
+20250326,102300,29413198,282,282,282,281,100
+20250326,102200,29385000,280,281,281,280,6058
+20250326,102100,27683002,281,281,281,281,4256
+20250326,102000,26487066,281,281,281,281,0
+20250326,101900,26487066,281,281,281,281,1
+20250326,101800,26486785,281,281,281,281,0
+20250326,101700,26486785,281,280,281,279,1382
+20250326,101600,26100243,280,280,280,280,3
+20250326,101500,26099403,280,280,280,280,1152
+20250326,101400,25776843,280,280,280,280,0
+20250326,101300,25776843,280,280,280,280,0
+20250326,101200,25776843,280,280,280,280,3187
+20250326,101100,24884483,280,280,280,280,1180
+20250326,101000,24554083,280,280,280,280,0
+20250326,100900,24554083,280,280,280,280,1832
+20250326,100800,24041123,280,280,280,280,1
+20250326,100700,24040843,280,280,280,280,0
+20250326,100600,24040843,280,280,280,280,0
+20250326,100500,24040843,280,280,280,280,0
+20250326,100400,24040843,280,280,280,280,2
+20250326,100300,24040283,280,280,280,280,34
+20250326,100200,24030763,280,280,280,280,0
+20250326,100100,24030763,280,279,280,279,261
+20250326,100000,23957923,280,280,280,280,35
+20250326,095900,23948123,279,279,279,279,22412
+20250326,095800,17695175,279,279,279,279,0
+20250326,095700,17695175,279,279,279,279,8416
+20250326,095600,15347111,279,279,279,279,0
+20250326,095500,15347111,279,279,279,279,2964
+20250326,095400,14520155,280,280,280,280,18
+20250326,095300,14515115,280,280,280,280,170
+20250326,095200,14467515,280,280,280,280,80
+20250326,095100,14445115,280,279,280,279,245
+20250326,095000,14376517,280,280,280,280,10
+20250326,094900,14373717,279,279,279,279,1
+20250326,094800,14373438,280,280,280,280,0
+20250326,094700,14373438,280,280,280,280,0
+20250326,094600,14373438,280,279,280,279,1001
+20250326,094500,14094158,279,280,280,279,110
+20250326,094400,14063458,279,280,280,279,753
+20250326,094300,13852848,280,280,280,280,20
+20250326,094200,13847248,280,280,280,280,19
+20250326,094100,13841928,280,280,280,280,21
+20250326,094000,13836048,279,279,279,279,335
+20250326,093900,13742583,280,280,280,280,0
+20250326,093800,13742583,280,280,280,280,330
+20250326,093700,13650183,280,280,280,280,1011
+20250326,093600,13367103,280,280,280,280,0
+20250326,093500,13367103,280,280,280,280,1328
+20250326,093400,12995263,281,281,281,281,34
+20250326,093300,12985709,280,280,280,280,36
+20250326,093200,12975629,281,281,281,281,4
+20250326,093100,12974505,281,281,281,281,18
+20250326,093000,12969447,281,281,281,281,52
+20250326,092900,12954835,280,280,280,280,656
+20250326,092800,12771155,280,281,281,280,3
+20250326,092700,12770313,281,281,281,281,1
+20250326,092600,12770032,279,280,280,279,70
+20250326,092500,12750452,280,280,280,280,2188
+20250326,092400,12137812,280,280,280,280,403
+20250326,092300,12024972,281,281,281,281,73
+20250326,092200,12004459,281,281,281,279,882
+20250326,092100,11758227,281,281,281,281,1
+20250326,092000,11757946,279,279,279,279,60
+20250326,091900,11741206,279,279,279,279,3057
+20250326,091800,10888303,279,280,280,279,5653
+20250326,091700,9311063,280,279,280,279,1843
+20250326,091600,8796664,280,281,281,280,956
+20250326,091500,8528955,281,281,281,281,5
+20250326,091400,8527550,281,281,281,281,76
+20250326,091300,8506194,281,282,282,281,4
+20250326,091200,8505068,282,281,282,281,5609
+20250326,091100,6928938,282,279,282,279,8569
+20250326,091000,4536996,279,279,279,279,184
+20250326,090900,4485660,279,280,280,279,9798
+20250326,090800,1749720,280,280,280,280,1
+20250326,090700,1749440,280,280,280,280,0
+20250326,090600,1749440,280,280,280,280,1
+20250326,090500,1749160,281,281,281,280,1954
+20250326,090400,1202020,281,281,281,280,58
+20250326,090300,1185724,282,282,282,282,0
+20250326,090200,1185724,282,282,282,282,18
+20250326,090100,1180648,282,281,282,281,26
+20250326,090000,1173340,281,280,281,280,4178

152550/min/candle-20250327.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202700,160746940,278,278,278,278,7097
+20250327,202600,160746940,278,278,278,278,0
+20250327,202500,160746940,278,278,278,278,0
+20250327,202400,160746940,278,278,278,278,0
+20250327,202300,160746940,278,278,278,278,0
+20250327,202200,160746940,278,278,278,278,0
+20250327,202100,160746940,278,278,278,278,0
+20250327,202000,160746940,278,278,278,278,0
+20250327,201900,160746940,278,278,278,278,0
+20250327,201800,160746940,278,278,278,278,0
+20250327,201700,160746940,278,278,278,278,0
+20250327,201600,160746940,278,278,278,278,0
+20250327,201500,160746940,278,278,278,278,0
+20250327,201400,160746940,278,278,278,278,0
+20250327,201300,160746940,278,278,278,278,0
+20250327,201200,160746940,278,278,278,278,0
+20250327,201100,160746940,278,278,278,278,0
+20250327,201000,160746940,278,278,278,278,0
+20250327,200900,160746940,278,278,278,278,0
+20250327,200800,160746940,278,278,278,278,0
+20250327,200700,160746940,278,278,278,278,0
+20250327,200600,160746940,278,278,278,278,0
+20250327,200500,160746940,278,278,278,278,0
+20250327,200400,160746940,278,278,278,278,0
+20250327,200300,160746940,278,278,278,278,0
+20250327,200200,160746940,278,278,278,278,0
+20250327,200100,160746940,278,278,278,278,0
+20250327,200000,160746940,278,278,278,278,0
+20250327,195900,160746940,278,278,278,278,0
+20250327,195800,160746940,278,278,278,278,0
+20250327,195700,160746940,278,278,278,278,7097
+20250327,195600,160746940,278,278,278,278,0
+20250327,195500,160746940,278,278,278,278,0
+20250327,195400,160746940,278,278,278,278,0
+20250327,195300,160746940,278,278,278,278,0
+20250327,195200,160746940,278,278,278,278,0
+20250327,195100,160746940,278,278,278,278,0
+20250327,195000,160746940,278,278,278,278,0
+20250327,194900,160746940,278,278,278,278,0
+20250327,194800,160746940,278,278,278,278,0
+20250327,194700,160746940,278,278,278,278,0
+20250327,194600,160746940,278,278,278,278,0
+20250327,194500,160746940,278,278,278,278,0
+20250327,194400,160746940,278,278,278,278,0
+20250327,194300,160746940,278,278,278,278,0
+20250327,194200,160746940,278,278,278,278,0
+20250327,194100,160746940,278,278,278,278,0
+20250327,194000,160746940,278,278,278,278,0
+20250327,193900,160746940,278,278,278,278,0
+20250327,193800,160746940,278,278,278,278,0
+20250327,193700,160746940,278,278,278,278,0
+20250327,193600,160746940,278,278,278,278,0
+20250327,193500,160746940,278,278,278,278,0
+20250327,193400,160746940,278,278,278,278,0
+20250327,193300,160746940,278,278,278,278,0
+20250327,193200,160746940,278,278,278,278,0
+20250327,193100,160746940,278,278,278,278,0
+20250327,193000,160746940,278,278,278,278,0
+20250327,192900,160746940,278,278,278,278,0
+20250327,192800,160746940,278,278,278,278,0
+20250327,192700,160746940,278,278,278,278,7097
+20250327,192600,160746940,278,278,278,278,0
+20250327,192500,160746940,278,278,278,278,0
+20250327,192400,160746940,278,278,278,278,0
+20250327,192300,160746940,278,278,278,278,0
+20250327,192200,160746940,278,278,278,278,0
+20250327,192100,160746940,278,278,278,278,0
+20250327,192000,160746940,278,278,278,278,0
+20250327,191900,160746940,278,278,278,278,0
+20250327,191800,160746940,278,278,278,278,0
+20250327,191700,160746940,278,278,278,278,0
+20250327,191600,160746940,278,278,278,278,0
+20250327,191500,160746940,278,278,278,278,0
+20250327,191400,160746940,278,278,278,278,0
+20250327,191300,160746940,278,278,278,278,0
+20250327,191200,160746940,278,278,278,278,0
+20250327,191100,160746940,278,278,278,278,0
+20250327,191000,160746940,278,278,278,278,0
+20250327,190900,160746940,278,278,278,278,0
+20250327,190800,160746940,278,278,278,278,0
+20250327,190700,160746940,278,278,278,278,0
+20250327,190600,160746940,278,278,278,278,0
+20250327,190500,160746940,278,278,278,278,0
+20250327,190400,160746940,278,278,278,278,0
+20250327,190300,160746940,278,278,278,278,0
+20250327,190200,160746940,278,278,278,278,0
+20250327,190100,160746940,278,278,278,278,0
+20250327,190000,160746940,278,278,278,278,0
+20250327,185900,160746940,278,278,278,278,0
+20250327,185800,160746940,278,278,278,278,0
+20250327,185700,160746940,278,278,278,278,7097
+20250327,185600,160746940,278,278,278,278,0
+20250327,185500,160746940,278,278,278,278,0
+20250327,185400,160746940,278,278,278,278,0
+20250327,185300,160746940,278,278,278,278,0
+20250327,185200,160746940,278,278,278,278,0
+20250327,185100,160746940,278,278,278,278,0
+20250327,185000,160746940,278,278,278,278,0
+20250327,184900,160746940,278,278,278,278,0
+20250327,184800,160746940,278,278,278,278,0
+20250327,184700,160746940,278,278,278,278,0
+20250327,184600,160746940,278,278,278,278,0
+20250327,184500,160746940,278,278,278,278,0
+20250327,184400,160746940,278,278,278,278,0
+20250327,184300,160746940,278,278,278,278,0
+20250327,184200,160746940,278,278,278,278,0
+20250327,184100,160746940,278,278,278,278,0
+20250327,184000,160746940,278,278,278,278,0
+20250327,183900,160746940,278,278,278,278,0
+20250327,183800,160746940,278,278,278,278,0
+20250327,183700,160746940,278,278,278,278,0
+20250327,183600,160746940,278,278,278,278,0
+20250327,183500,160746940,278,278,278,278,0
+20250327,183400,160746940,278,278,278,278,0
+20250327,183300,160746940,278,278,278,278,0
+20250327,183200,160746940,278,278,278,278,0
+20250327,183100,160746940,278,278,278,278,0
+20250327,183000,160746940,278,278,278,278,0
+20250327,182900,160746940,278,278,278,278,0
+20250327,182800,160746940,278,278,278,278,0
+20250327,182700,160746940,278,278,278,278,7097
+20250327,182600,160746940,278,278,278,278,0
+20250327,182500,160746940,278,278,278,278,0
+20250327,182400,160746940,278,278,278,278,0
+20250327,182300,160746940,278,278,278,278,0
+20250327,182200,160746940,278,278,278,278,0
+20250327,182100,160746940,278,278,278,278,0
+20250327,182000,160746940,278,278,278,278,0
+20250327,181900,160746940,278,278,278,278,0
+20250327,181800,160746940,278,278,278,278,0
+20250327,181700,160746940,278,278,278,278,0
+20250327,181600,160746940,278,278,278,278,0
+20250327,181500,160746940,278,278,278,278,0
+20250327,181400,160746940,278,278,278,278,0
+20250327,181300,160746940,278,278,278,278,0
+20250327,181200,160746940,278,278,278,278,0
+20250327,181100,160746940,278,278,278,278,0
+20250327,181000,160746940,278,278,278,278,0
+20250327,180900,160746940,278,278,278,278,0
+20250327,180800,160746940,278,278,278,278,0
+20250327,180700,160746940,278,278,278,278,0
+20250327,180600,160746940,278,278,278,278,0
+20250327,180500,160746940,278,278,278,278,0
+20250327,180400,160746940,278,278,278,278,0
+20250327,180300,160746940,278,278,278,278,0
+20250327,180200,160746940,278,278,278,278,0
+20250327,180100,160746940,278,278,278,278,0
+20250327,180000,160746940,278,278,278,278,0
+20250327,175900,160746940,278,278,278,278,0
+20250327,175800,160746940,278,278,278,278,0
+20250327,175700,160746940,278,278,278,278,7097
+20250327,175600,160746940,278,278,278,278,0
+20250327,175500,160746940,278,278,278,278,0
+20250327,175400,160746940,278,278,278,278,0
+20250327,175300,160746940,278,278,278,278,0
+20250327,175200,160746940,278,278,278,278,0
+20250327,175100,160746940,278,278,278,278,0
+20250327,175000,160746940,278,278,278,278,0
+20250327,174900,160746940,278,278,278,278,0
+20250327,174800,160746940,278,278,278,278,0
+20250327,174700,160746940,278,278,278,278,0
+20250327,174600,160746940,278,278,278,278,0
+20250327,174500,160746940,278,278,278,278,0
+20250327,174400,160746940,278,278,278,278,0
+20250327,174300,160746940,278,278,278,278,0
+20250327,174200,160746940,278,278,278,278,0
+20250327,174100,160746940,278,278,278,278,0
+20250327,174000,160746940,278,278,278,278,0
+20250327,173900,160746940,278,278,278,278,0
+20250327,173800,160746940,278,278,278,278,0
+20250327,173700,160746940,278,278,278,278,0
+20250327,173600,160746940,278,278,278,278,0
+20250327,173500,160746940,278,278,278,278,0
+20250327,173400,160746940,278,278,278,278,0
+20250327,173300,160746940,278,278,278,278,0
+20250327,173200,160746940,278,278,278,278,0
+20250327,173100,160746940,278,278,278,278,0
+20250327,173000,160746940,278,278,278,278,0
+20250327,172900,160746940,278,278,278,278,0
+20250327,172800,160746940,278,278,278,278,0
+20250327,172700,160746940,278,278,278,278,7097
+20250327,172600,160746940,278,278,278,278,0
+20250327,172500,160746940,278,278,278,278,0
+20250327,172400,160746940,278,278,278,278,0
+20250327,172300,160746940,278,278,278,278,0
+20250327,172200,160746940,278,278,278,278,0
+20250327,172100,160746940,278,278,278,278,0
+20250327,172000,160746940,278,278,278,278,0
+20250327,171900,160746940,278,278,278,278,0
+20250327,171800,160746940,278,278,278,278,0
+20250327,171700,160746940,278,278,278,278,0
+20250327,171600,160746940,278,278,278,278,0
+20250327,171500,160746940,278,278,278,278,0
+20250327,171400,160746940,278,278,278,278,0
+20250327,171300,160746940,278,278,278,278,0
+20250327,171200,160746940,278,278,278,278,0
+20250327,171100,160746940,278,278,278,278,0
+20250327,171000,160746940,278,278,278,278,0
+20250327,170900,160746940,278,278,278,278,0
+20250327,170800,160746940,278,278,278,278,0
+20250327,170700,160746940,278,278,278,278,0
+20250327,170600,160746940,278,278,278,278,0
+20250327,170500,160746940,278,278,278,278,0
+20250327,170400,160746940,278,278,278,278,0
+20250327,170300,160746940,278,278,278,278,0
+20250327,170200,160746940,278,278,278,278,0
+20250327,170100,160746940,278,278,278,278,0
+20250327,170000,160746940,278,278,278,278,0
+20250327,165900,160746940,278,278,278,278,0
+20250327,165800,160746940,278,278,278,278,0
+20250327,165700,160746940,278,278,278,278,7097
+20250327,165600,160746940,278,278,278,278,0
+20250327,165500,160746940,278,278,278,278,0
+20250327,165400,160746940,278,278,278,278,0
+20250327,165300,160746940,278,278,278,278,0
+20250327,165200,160746940,278,278,278,278,0
+20250327,165100,160746940,278,278,278,278,0
+20250327,165000,160746940,278,278,278,278,0
+20250327,164900,160746940,278,278,278,278,0
+20250327,164800,160746940,278,278,278,278,0
+20250327,164700,160746940,278,278,278,278,0
+20250327,164600,160746940,278,278,278,278,0
+20250327,164500,160746940,278,278,278,278,0
+20250327,164400,160746940,278,278,278,278,0
+20250327,164300,160746940,278,278,278,278,0
+20250327,164200,160746940,278,278,278,278,0
+20250327,164100,160746940,278,278,278,278,0
+20250327,164000,160746940,278,278,278,278,0
+20250327,163900,160746940,278,278,278,278,0
+20250327,163800,160746940,278,278,278,278,0
+20250327,163700,160746940,278,278,278,278,0
+20250327,163600,160746940,278,278,278,278,0
+20250327,163500,160746940,278,278,278,278,0
+20250327,163400,160746940,278,278,278,278,0
+20250327,163300,160746940,278,278,278,278,0
+20250327,163200,160746940,278,278,278,278,0
+20250327,163100,160746940,278,278,278,278,0
+20250327,163000,160746940,278,278,278,278,0
+20250327,162900,160746940,278,278,278,278,0
+20250327,162800,160746940,278,278,278,278,0
+20250327,162700,160746940,278,278,278,278,7097
+20250327,162600,160746940,278,278,278,278,0
+20250327,162500,160746940,278,278,278,278,0
+20250327,162400,160746940,278,278,278,278,0
+20250327,162300,160746940,278,278,278,278,0
+20250327,162200,160746940,278,278,278,278,0
+20250327,162100,160746940,278,278,278,278,0
+20250327,162000,160746940,278,278,278,278,0
+20250327,161900,160746940,278,278,278,278,0
+20250327,161800,160746940,278,278,278,278,0
+20250327,161700,160746940,278,278,278,278,0
+20250327,161600,160746940,278,278,278,278,0
+20250327,161500,160746940,278,278,278,278,0
+20250327,161400,160746940,278,278,278,278,0
+20250327,161300,160746940,278,278,278,278,0
+20250327,161200,160746940,278,278,278,278,0
+20250327,161100,160746940,278,278,278,278,0
+20250327,161000,160746940,278,278,278,278,0
+20250327,160900,160746940,278,278,278,278,0
+20250327,160800,160746940,278,278,278,278,0
+20250327,160700,160746940,278,278,278,278,0
+20250327,160600,160746940,278,278,278,278,0
+20250327,160500,160746940,278,278,278,278,0
+20250327,160400,160746940,278,278,278,278,0
+20250327,160300,160746940,278,278,278,278,0
+20250327,160200,160746940,278,278,278,278,0
+20250327,160100,160746940,278,278,278,278,0
+20250327,160000,160746940,278,278,278,278,0
+20250327,155900,160746940,278,278,278,278,0
+20250327,155800,160746940,278,278,278,278,0
+20250327,155700,160746940,278,278,278,278,7097
+20250327,155600,160746940,278,278,278,278,0
+20250327,155500,160746940,278,278,278,278,0
+20250327,155400,160746940,278,278,278,278,0
+20250327,155300,160746940,278,278,278,278,0
+20250327,155200,160746940,278,278,278,278,0
+20250327,155100,160746940,278,278,278,278,0
+20250327,155000,160746940,278,278,278,278,0
+20250327,154900,160746940,278,278,278,278,0
+20250327,154800,160746940,278,278,278,278,0
+20250327,154700,160746940,278,278,278,278,0
+20250327,154600,160746940,278,278,278,278,0
+20250327,154500,160746940,278,278,278,278,0
+20250327,154400,160746940,278,278,278,278,0
+20250327,154300,160746940,278,278,278,278,0
+20250327,154200,160746940,278,278,278,278,0
+20250327,154100,160746940,278,278,278,278,0
+20250327,154000,160746940,278,278,278,278,0
+20250327,153900,160746940,278,278,278,278,0
+20250327,153800,160746940,278,278,278,278,0
+20250327,153700,160746940,278,278,278,278,0
+20250327,153600,160746940,278,278,278,278,0
+20250327,153500,160746940,278,278,278,278,0
+20250327,153400,160746940,278,278,278,278,0
+20250327,153300,160746940,278,278,278,278,0
+20250327,153200,160746940,278,278,278,278,0
+20250327,153100,160746940,278,278,278,278,0
+20250327,153000,160746940,278,278,278,278,7097
+20250327,152900,158773974,279,279,279,279,0
+20250327,152800,158773974,279,279,279,279,0
+20250327,152700,158773974,279,279,279,279,0
+20250327,152600,158773974,279,279,279,279,0
+20250327,152500,158773974,279,279,279,279,0
+20250327,152400,158773974,279,279,279,279,0
+20250327,152300,158773974,279,279,279,279,0
+20250327,152200,158773974,279,279,279,279,0
+20250327,152100,158773974,279,279,279,279,0
+20250327,152000,158773974,279,279,279,279,0
+20250327,151900,158773974,279,278,279,278,2809
+20250327,151800,157993052,279,279,279,279,1046
+20250327,151700,157701218,278,278,278,278,2000
+20250327,151600,157145218,278,278,278,278,0
+20250327,151500,157145218,278,279,279,278,14847
+20250327,151400,153017685,278,279,279,278,9
+20250327,151300,153015178,279,279,279,279,1100
+20250327,151200,152708278,279,279,279,279,196
+20250327,151100,152653594,278,278,278,278,340
+20250327,151000,152559074,278,278,278,278,168
+20250327,150900,152512370,278,278,278,278,0
+20250327,150800,152512370,278,279,279,278,6203
+20250327,150700,150786736,279,279,279,279,1
+20250327,150600,150786457,279,279,279,279,104
+20250327,150500,150757441,279,279,279,279,129
+20250327,150400,150721450,279,278,279,278,3853
+20250327,150300,149650297,278,278,278,278,0
+20250327,150200,149650297,278,278,278,278,0
+20250327,150100,149650297,278,278,278,278,0
+20250327,150000,149650297,278,278,278,278,0
+20250327,145900,149650297,278,278,278,278,0
+20250327,145800,149650297,278,278,278,278,0
+20250327,145700,149650297,278,279,279,278,10
+20250327,145600,149647508,279,279,279,279,0
+20250327,145500,149647508,279,279,279,279,6
+20250327,145400,149645834,279,279,279,279,0
+20250327,145300,149645834,279,279,279,279,3
+20250327,145200,149644997,278,278,278,278,0
+20250327,145100,149644997,278,278,278,278,3
+20250327,145000,149644163,278,278,278,278,0
+20250327,144900,149644163,278,278,278,278,3000
+20250327,144800,148810163,278,278,278,278,1000
+20250327,144700,148532163,279,279,279,279,0
+20250327,144600,148532163,279,279,279,279,10
+20250327,144500,148529373,279,279,279,279,0
+20250327,144400,148529373,279,279,279,279,0
+20250327,144300,148529373,279,279,279,279,0
+20250327,144200,148529373,279,279,279,279,0
+20250327,144100,148529373,279,279,279,279,100
+20250327,144000,148501473,278,278,278,278,0
+20250327,143900,148501473,278,278,278,278,5712
+20250327,143800,146913537,279,279,279,279,31
+20250327,143700,146904888,278,278,278,278,1500
+20250327,143600,146487888,278,278,278,278,109
+20250327,143500,146457586,279,279,279,279,0
+20250327,143400,146457586,279,279,279,279,130
+20250327,143300,146421316,279,279,279,279,3
+20250327,143200,146420479,279,279,279,279,0
+20250327,143100,146420479,279,279,279,279,0
+20250327,143000,146420479,279,279,279,279,0
+20250327,142900,146420479,279,279,279,279,1
+20250327,142800,146420200,278,278,278,278,0
+20250327,142700,146420200,278,278,278,278,0
+20250327,142600,146420200,278,278,278,278,0
+20250327,142500,146420200,278,278,278,278,0
+20250327,142400,146420200,278,278,278,278,0
+20250327,142300,146420200,278,278,278,278,150
+20250327,142200,146378500,278,278,278,278,7653
+20250327,142100,144250966,278,278,278,278,1806
+20250327,142000,143748898,279,279,279,279,10
+20250327,141900,143746108,279,279,279,279,0
+20250327,141800,143746108,279,279,279,279,0
+20250327,141700,143746108,279,279,279,279,53
+20250327,141600,143731321,279,279,279,279,45
+20250327,141500,143718766,279,279,279,279,21
+20250327,141400,143712907,279,279,279,279,2
+20250327,141300,143712349,279,279,279,279,2
+20250327,141200,143711791,278,278,278,278,0
+20250327,141100,143711791,278,278,278,278,0
+20250327,141000,143711791,278,278,278,278,0
+20250327,140900,143711791,278,278,278,278,0
+20250327,140800,143711791,278,278,278,278,0
+20250327,140700,143711791,278,278,278,278,1551
+20250327,140600,143280613,279,279,279,279,6
+20250327,140500,143278939,279,279,279,279,0
+20250327,140400,143278939,279,279,279,279,0
+20250327,140300,143278939,279,279,279,279,1
+20250327,140200,143278660,279,279,279,279,10000
+20250327,140100,140488660,279,279,279,279,108
+20250327,140000,140458528,279,279,279,279,100
+20250327,135900,140430628,279,278,279,278,1097
+20250327,135800,140125565,279,279,279,279,44
+20250327,135700,140113289,278,278,278,278,329
+20250327,135600,140021827,279,279,279,279,49
+20250327,135500,140008156,279,279,279,279,536
+20250327,135400,139858612,279,279,279,279,100
+20250327,135300,139830712,279,279,279,279,0
+20250327,135200,139830712,279,279,279,279,50
+20250327,135100,139816762,279,279,279,279,50
+20250327,135000,139802812,279,279,279,279,1
+20250327,134900,139802533,279,279,279,279,100
+20250327,134800,139774633,278,278,278,278,0
+20250327,134700,139774633,278,278,278,278,0
+20250327,134600,139774633,278,278,278,278,0
+20250327,134500,139774633,278,278,278,278,100
+20250327,134400,139746833,278,278,278,278,1000
+20250327,134300,139468833,278,278,278,278,0
+20250327,134200,139468833,278,278,278,278,1622
+20250327,134100,139017917,279,279,279,279,500
+20250327,134000,138878417,278,279,279,278,600
+20250327,133900,138711167,279,279,279,279,0
+20250327,133800,138711167,279,279,279,279,0
+20250327,133700,138711167,279,279,279,279,10
+20250327,133600,138708377,279,279,279,279,60
+20250327,133500,138691637,278,278,278,278,6
+20250327,133400,138689969,278,278,278,278,0
+20250327,133300,138689969,278,278,278,278,0
+20250327,133200,138689969,278,278,278,278,300
+20250327,133100,138606569,278,278,278,278,21
+20250327,133000,138600731,279,279,279,279,0
+20250327,132900,138600731,279,279,279,279,0
+20250327,132800,138600731,279,279,279,279,0
+20250327,132700,138600731,279,279,279,279,0
+20250327,132600,138600731,279,279,279,279,1000
+20250327,132500,138321731,279,279,279,279,2
+20250327,132400,138321173,279,279,279,279,0
+20250327,132300,138321173,279,279,279,279,0
+20250327,132200,138321173,279,279,279,279,0
+20250327,132100,138321173,279,279,279,279,0
+20250327,132000,138321173,279,278,279,278,468
+20250327,131900,138191068,279,279,279,279,0
+20250327,131800,138191068,279,279,279,279,0
+20250327,131700,138191068,279,279,279,279,0
+20250327,131600,138191068,279,279,279,279,325
+20250327,131500,138100393,279,279,279,279,1100
+20250327,131400,137793493,279,279,279,279,1
+20250327,131300,137793214,278,278,278,278,109
+20250327,131200,137762912,278,278,278,278,0
+20250327,131100,137762912,278,278,278,278,0
+20250327,131000,137762912,278,279,279,278,8
+20250327,130900,137760682,278,279,279,278,1852
+20250327,130800,137244026,279,279,279,279,0
+20250327,130700,137244026,279,279,279,279,2
+20250327,130600,137243468,279,279,279,279,1
+20250327,130500,137243189,278,278,278,278,0
+20250327,130400,137243189,278,278,278,278,0
+20250327,130300,137243189,278,279,279,278,6
+20250327,130200,137241516,279,279,279,279,162
+20250327,130100,137196318,279,279,279,279,538
+20250327,130000,137046216,279,278,279,278,12
+20250327,125900,137042879,279,279,279,279,0
+20250327,125800,137042879,279,279,279,279,0
+20250327,125700,137042879,279,279,279,279,1
+20250327,125600,137042600,278,279,279,278,1600
+20250327,125500,136597700,279,279,279,279,1
+20250327,125400,136597421,279,279,279,279,1
+20250327,125300,136597142,279,279,279,279,12
+20250327,125200,136593794,278,278,278,278,0
+20250327,125100,136593794,278,278,278,278,1
+20250327,125000,136593516,279,279,279,279,0
+20250327,124900,136593516,279,279,279,279,80
+20250327,124800,136571196,279,279,279,279,1
+20250327,124700,136570917,279,279,279,279,7172
+20250327,124600,134569929,279,279,279,279,0
+20250327,124500,134569929,279,279,279,279,0
+20250327,124400,134569929,279,279,279,279,0
+20250327,124300,134569929,279,278,279,278,2
+20250327,124200,134569372,279,279,279,279,0
+20250327,124100,134569372,279,279,279,279,0
+20250327,124000,134569372,279,278,279,278,2
+20250327,123900,134568815,278,278,278,278,3409
+20250327,123800,133621113,279,278,279,278,5021
+20250327,123700,132225268,278,278,278,278,1
+20250327,123600,132224990,279,279,279,279,0
+20250327,123500,132224990,279,279,279,279,0
+20250327,123400,132224990,279,279,279,279,1
+20250327,123300,132224711,278,278,278,278,54
+20250327,123200,132209699,279,279,279,279,3700
+20250327,123100,131177399,279,279,279,279,359
+20250327,123000,131077238,279,279,279,279,0
+20250327,122900,131077238,279,279,279,279,596
+20250327,122800,130910954,278,278,278,278,4477
+20250327,122700,129666348,279,279,279,279,0
+20250327,122600,129666348,279,279,279,279,0
+20250327,122500,129666348,279,279,279,279,1
+20250327,122400,129666069,278,279,279,278,3
+20250327,122300,129665233,278,279,279,278,5720
+20250327,122200,128075071,279,279,279,279,1
+20250327,122100,128074792,278,278,278,278,966
+20250327,122000,127806244,279,279,279,279,1080
+20250327,121900,127504924,278,278,278,278,501
+20250327,121800,127365646,279,279,279,279,380
+20250327,121700,127259626,279,279,279,279,5001
+20250327,121600,125864347,279,278,279,278,4401
+20250327,121500,124636477,279,279,279,279,16367
+20250327,121400,120070084,279,279,279,279,2
+20250327,121300,120069526,279,279,279,279,12
+20250327,121200,120066178,279,279,279,279,0
+20250327,121100,120066178,279,279,279,279,0
+20250327,121000,120066178,279,279,279,279,0
+20250327,120900,120066178,279,279,279,279,500
+20250327,120800,119926678,279,279,279,279,100
+20250327,120700,119898778,280,280,280,280,0
+20250327,120600,119898778,280,280,280,280,0
+20250327,120500,119898778,280,280,280,280,1
+20250327,120400,119898498,280,280,280,280,1
+20250327,120300,119898218,280,280,280,280,0
+20250327,120200,119898218,280,280,280,280,0
+20250327,120100,119898218,280,280,280,280,24
+20250327,120000,119891498,280,280,280,280,0
+20250327,115900,119891498,280,280,280,280,5
+20250327,115800,119890098,280,280,280,280,0
+20250327,115700,119890098,280,280,280,280,50
+20250327,115600,119876098,279,279,279,279,2060
+20250327,115500,119301358,279,279,279,279,0
+20250327,115400,119301358,279,279,279,279,305
+20250327,115300,119216263,280,280,280,279,1505
+20250327,115200,118794868,279,279,279,279,0
+20250327,115100,118794868,279,279,279,279,0
+20250327,115000,118794868,279,279,279,279,101
+20250327,114900,118766689,280,279,280,279,5202
+20250327,114800,117315321,280,280,280,280,0
+20250327,114700,117315321,280,280,280,280,0
+20250327,114600,117315321,280,280,280,280,0
+20250327,114500,117315321,280,280,280,279,1946
+20250327,114400,116770442,280,279,280,279,162
+20250327,114300,116725083,280,280,280,280,5192
+20250327,114200,115271323,280,280,280,280,36
+20250327,114100,115261243,280,280,280,280,10
+20250327,114000,115258443,279,279,279,279,47
+20250327,113900,115245330,279,279,279,279,0
+20250327,113800,115245330,279,279,279,279,7840
+20250327,113700,113057970,279,279,279,279,47
+20250327,113600,113044857,279,279,279,279,0
+20250327,113500,113044857,279,278,279,278,400
+20250327,113400,112933557,278,278,278,278,0
+20250327,113300,112933557,278,278,278,278,0
+20250327,113200,112933557,278,278,278,278,1000
+20250327,113100,112655557,278,278,278,278,1
+20250327,113000,112655279,278,278,278,278,1
+20250327,112900,112655001,279,279,279,279,8
+20250327,112800,112652769,279,279,279,279,0
+20250327,112700,112652769,279,279,279,279,195
+20250327,112600,112598364,279,279,279,279,1959
+20250327,112500,112051803,279,279,279,279,0
+20250327,112400,112051803,279,279,279,279,0
+20250327,112300,112051803,279,279,279,279,0
+20250327,112200,112051803,279,279,279,279,13584
+20250327,112100,108261867,279,279,279,279,0
+20250327,112000,108261867,279,279,279,279,0
+20250327,111900,108261867,279,279,279,279,2000
+20250327,111800,107703867,279,279,279,279,800
+20250327,111700,107480667,279,278,279,278,2001
+20250327,111600,106922389,279,279,279,279,23684
+20250327,111500,100314553,279,279,279,279,0
+20250327,111400,100314553,279,279,279,279,0
+20250327,111300,100314553,279,279,279,279,101
+20250327,111200,100286374,279,279,279,279,0
+20250327,111100,100286374,279,279,279,279,1
+20250327,111000,100286095,278,278,278,278,3
+20250327,110900,100285261,278,278,278,278,2041
+20250327,110800,99717863,278,278,278,278,0
+20250327,110700,99717863,278,278,278,278,1000
+20250327,110600,99439863,278,278,278,278,0
+20250327,110500,99439863,278,278,278,278,0
+20250327,110400,99439863,278,278,278,278,400
+20250327,110300,99328663,278,278,278,278,0
+20250327,110200,99328663,278,278,278,278,0
+20250327,110100,99328663,278,278,278,278,0
+20250327,110000,99328663,278,278,278,278,0
+20250327,105900,99328663,278,278,278,278,648
+20250327,105800,99148519,278,278,278,278,1
+20250327,105700,99148241,278,278,278,278,10001
+20250327,105600,96367963,278,278,278,278,8000
+20250327,105500,94143963,278,278,278,278,0
+20250327,105400,94143963,278,278,278,278,0
+20250327,105300,94143963,278,278,278,278,288
+20250327,105200,94063899,278,278,278,278,0
+20250327,105100,94063899,278,278,278,278,236
+20250327,105000,93998291,278,278,278,278,0
+20250327,104900,93998291,278,278,279,278,10668
+20250327,104800,91032419,279,279,279,279,36
+20250327,104700,91022375,278,279,279,278,224
+20250327,104600,90960102,279,278,279,278,5010
+20250327,104500,89567312,278,279,279,278,7639
+20250327,104400,87436070,279,279,279,279,2
+20250327,104300,87435512,279,279,279,279,1
+20250327,104200,87435233,279,279,279,279,144
+20250327,104100,87395057,279,279,279,279,3
+20250327,104000,87394220,279,279,279,279,100
+20250327,103900,87366320,279,279,279,279,11
+20250327,103800,87363251,278,278,278,278,2450
+20250327,103700,86682151,279,278,279,278,2149
+20250327,103600,86083729,278,278,278,278,0
+20250327,103500,86083729,278,278,278,278,142
+20250327,103400,86044253,278,278,278,278,6081
+20250327,103300,84353735,279,279,279,279,0
+20250327,103200,84353735,279,279,279,279,6081
+20250327,103100,82657136,279,279,279,279,21
+20250327,103000,82651277,278,278,278,278,0
+20250327,102900,82651277,278,278,278,278,886
+20250327,102800,82404969,279,279,279,279,0
+20250327,102700,82404969,279,279,279,279,2
+20250327,102600,82404411,279,279,279,279,0
+20250327,102500,82404411,279,279,279,279,0
+20250327,102400,82404411,279,279,279,279,0
+20250327,102300,82404411,279,279,279,279,47
+20250327,102200,82391298,279,279,279,279,4
+20250327,102100,82390182,278,278,278,278,1
+20250327,102000,82389904,279,279,279,279,0
+20250327,101900,82389904,279,279,279,279,500
+20250327,101800,82250404,279,278,279,278,1531
+20250327,101700,81824292,279,279,279,279,10000
+20250327,101600,79034292,279,279,279,279,1147
+20250327,101500,78714279,278,278,278,278,2
+20250327,101400,78713723,278,278,278,278,0
+20250327,101300,78713723,278,278,278,278,0
+20250327,101200,78713723,278,278,278,278,2500
+20250327,101100,78018723,278,278,278,278,0
+20250327,101000,78018723,278,278,279,278,11519
+20250327,100900,74816440,278,278,278,278,10672
+20250327,100800,71849624,278,278,278,278,0
+20250327,100700,71849624,278,278,278,278,0
+20250327,100600,71849624,278,278,278,278,1
+20250327,100500,71849346,279,279,279,279,779
+20250327,100400,71632005,279,279,279,279,1237
+20250327,100300,71286882,279,278,279,278,5538
+20250327,100200,69746704,278,279,279,278,7512
+20250327,100100,67650868,279,279,279,279,2
+20250327,100000,67650310,279,279,279,279,37342
+20250327,095900,57231892,279,279,279,278,8
+20250327,095800,57229661,279,279,279,279,2
+20250327,095700,57229103,278,279,279,278,16224
+20250327,095600,52718827,279,278,279,278,27499
+20250327,095500,45074104,278,279,279,278,175
+20250327,095400,45025447,279,279,279,279,118
+20250327,095300,44992525,279,279,279,279,14
+20250327,095200,44988619,279,279,279,278,1157
+20250327,095100,44666966,279,279,279,279,2
+20250327,095000,44666408,279,278,279,278,100
+20250327,094900,44638607,278,278,279,278,11125
+20250327,094800,41545856,279,279,279,279,1
+20250327,094700,41545577,278,279,279,278,714
+20250327,094600,41346949,278,278,278,278,0
+20250327,094500,41346949,278,278,278,278,0
+20250327,094400,41346949,278,278,278,278,1000
+20250327,094300,41068949,278,278,278,278,875
+20250327,094200,40825699,278,278,278,278,8000
+20250327,094100,38601699,279,279,279,278,3301
+20250327,094000,37682149,279,279,279,278,2500
+20250327,093900,36986649,279,279,279,279,8851
+20250327,093800,34517220,278,279,279,278,643
+20250327,093700,34338323,279,279,279,279,20
+20250327,093600,34332743,278,278,278,278,0
+20250327,093500,34332743,278,278,278,278,0
+20250327,093400,34332743,278,279,279,278,10165
+20250327,093300,31506708,279,279,279,278,1424
+20250327,093200,31109553,279,279,279,279,65
+20250327,093100,31091418,279,279,279,279,345
+20250327,093000,30995163,279,279,279,279,405
+20250327,092900,30882168,279,279,279,279,38
+20250327,092800,30871566,279,278,279,278,510
+20250327,092700,30729277,278,278,278,278,951
+20250327,092600,30464899,279,279,280,278,3368
+20250327,092500,29528383,280,280,280,280,103
+20250327,092400,29499543,280,279,280,279,351
+20250327,092300,29401613,279,279,279,279,7722
+20250327,092200,27247175,279,279,279,279,6805
+20250327,092100,25348580,279,279,279,279,5070
+20250327,092000,23934050,279,279,279,279,1
+20250327,091900,23933771,278,278,278,278,30
+20250327,091800,23925431,278,278,278,278,0
+20250327,091700,23925431,278,278,278,278,4226
+20250327,091600,22750603,278,278,278,278,16669
+20250327,091500,18116621,278,278,278,278,2000
+20250327,091400,17560621,278,278,278,278,76
+20250327,091300,17539493,278,279,279,278,8579
+20250327,091200,15153329,279,279,279,279,0
+20250327,091100,15153329,279,279,279,279,0
+20250327,091000,15153329,279,279,279,279,100
+20250327,090900,15125429,279,278,279,277,3645
+20250327,090800,14115730,277,278,278,277,1111
+20250327,090700,13807869,277,278,278,277,11602
+20250327,090600,10592603,277,278,278,277,562
+20250327,090500,10436413,277,278,278,277,4979
+20250327,090400,9052537,278,278,278,278,31
+20250327,090300,9043919,280,279,280,279,1017
+20250327,090200,8759160,280,280,280,280,5
+20250327,090100,8757760,280,280,280,280,1
+20250327,090000,8757480,276,276,276,276,31730

152550/min/candle-20250328.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202700,200593268,275,275,275,275,34425
+20250328,202600,200593268,275,275,275,275,0
+20250328,202500,200593268,275,275,275,275,0
+20250328,202400,200593268,275,275,275,275,0
+20250328,202300,200593268,275,275,275,275,0
+20250328,202200,200593268,275,275,275,275,0
+20250328,202100,200593268,275,275,275,275,0
+20250328,202000,200593268,275,275,275,275,0
+20250328,201900,200593268,275,275,275,275,0
+20250328,201800,200593268,275,275,275,275,0
+20250328,201700,200593268,275,275,275,275,0
+20250328,201600,200593268,275,275,275,275,0
+20250328,201500,200593268,275,275,275,275,0
+20250328,201400,200593268,275,275,275,275,0
+20250328,201300,200593268,275,275,275,275,0
+20250328,201200,200593268,275,275,275,275,0
+20250328,201100,200593268,275,275,275,275,0
+20250328,201000,200593268,275,275,275,275,0
+20250328,200900,200593268,275,275,275,275,0
+20250328,200800,200593268,275,275,275,275,0
+20250328,200700,200593268,275,275,275,275,0
+20250328,200600,200593268,275,275,275,275,0
+20250328,200500,200593268,275,275,275,275,0
+20250328,200400,200593268,275,275,275,275,0
+20250328,200300,200593268,275,275,275,275,0
+20250328,200200,200593268,275,275,275,275,0
+20250328,200100,200593268,275,275,275,275,0
+20250328,200000,200593268,275,275,275,275,0
+20250328,195900,200593268,275,275,275,275,0
+20250328,195800,200593268,275,275,275,275,0
+20250328,195700,200593268,275,275,275,275,34425
+20250328,195600,200593268,275,275,275,275,0
+20250328,195500,200593268,275,275,275,275,0
+20250328,195400,200593268,275,275,275,275,0
+20250328,195300,200593268,275,275,275,275,0
+20250328,195200,200593268,275,275,275,275,0
+20250328,195100,200593268,275,275,275,275,0
+20250328,195000,200593268,275,275,275,275,0
+20250328,194900,200593268,275,275,275,275,0
+20250328,194800,200593268,275,275,275,275,0
+20250328,194700,200593268,275,275,275,275,0
+20250328,194600,200593268,275,275,275,275,0
+20250328,194500,200593268,275,275,275,275,0
+20250328,194400,200593268,275,275,275,275,0
+20250328,194300,200593268,275,275,275,275,0
+20250328,194200,200593268,275,275,275,275,0
+20250328,194100,200593268,275,275,275,275,0
+20250328,194000,200593268,275,275,275,275,0
+20250328,193900,200593268,275,275,275,275,0
+20250328,193800,200593268,275,275,275,275,0
+20250328,193700,200593268,275,275,275,275,0
+20250328,193600,200593268,275,275,275,275,0
+20250328,193500,200593268,275,275,275,275,0
+20250328,193400,200593268,275,275,275,275,0
+20250328,193300,200593268,275,275,275,275,0
+20250328,193200,200593268,275,275,275,275,0
+20250328,193100,200593268,275,275,275,275,0
+20250328,193000,200593268,275,275,275,275,0
+20250328,192900,200593268,275,275,275,275,0
+20250328,192800,200593268,275,275,275,275,0
+20250328,192700,200593268,275,275,275,275,34425
+20250328,192600,200593268,275,275,275,275,0
+20250328,192500,200593268,275,275,275,275,0
+20250328,192400,200593268,275,275,275,275,0
+20250328,192300,200593268,275,275,275,275,0
+20250328,192200,200593268,275,275,275,275,0
+20250328,192100,200593268,275,275,275,275,0
+20250328,192000,200593268,275,275,275,275,0
+20250328,191900,200593268,275,275,275,275,0
+20250328,191800,200593268,275,275,275,275,0
+20250328,191700,200593268,275,275,275,275,0
+20250328,191600,200593268,275,275,275,275,0
+20250328,191500,200593268,275,275,275,275,0
+20250328,191400,200593268,275,275,275,275,0
+20250328,191300,200593268,275,275,275,275,0
+20250328,191200,200593268,275,275,275,275,0
+20250328,191100,200593268,275,275,275,275,0
+20250328,191000,200593268,275,275,275,275,0
+20250328,190900,200593268,275,275,275,275,0
+20250328,190800,200593268,275,275,275,275,0
+20250328,190700,200593268,275,275,275,275,0
+20250328,190600,200593268,275,275,275,275,0
+20250328,190500,200593268,275,275,275,275,0
+20250328,190400,200593268,275,275,275,275,0
+20250328,190300,200593268,275,275,275,275,0
+20250328,190200,200593268,275,275,275,275,0
+20250328,190100,200593268,275,275,275,275,0
+20250328,190000,200593268,275,275,275,275,0
+20250328,185900,200593268,275,275,275,275,0
+20250328,185800,200593268,275,275,275,275,0
+20250328,185700,200593268,275,275,275,275,34425
+20250328,185600,200593268,275,275,275,275,0
+20250328,185500,200593268,275,275,275,275,0
+20250328,185400,200593268,275,275,275,275,0
+20250328,185300,200593268,275,275,275,275,0
+20250328,185200,200593268,275,275,275,275,0
+20250328,185100,200593268,275,275,275,275,0
+20250328,185000,200593268,275,275,275,275,0
+20250328,184900,200593268,275,275,275,275,0
+20250328,184800,200593268,275,275,275,275,0
+20250328,184700,200593268,275,275,275,275,0
+20250328,184600,200593268,275,275,275,275,0
+20250328,184500,200593268,275,275,275,275,0
+20250328,184400,200593268,275,275,275,275,0
+20250328,184300,200593268,275,275,275,275,0
+20250328,184200,200593268,275,275,275,275,0
+20250328,184100,200593268,275,275,275,275,0
+20250328,184000,200593268,275,275,275,275,0
+20250328,183900,200593268,275,275,275,275,0
+20250328,183800,200593268,275,275,275,275,0
+20250328,183700,200593268,275,275,275,275,0
+20250328,183600,200593268,275,275,275,275,0
+20250328,183500,200593268,275,275,275,275,0
+20250328,183400,200593268,275,275,275,275,0
+20250328,183300,200593268,275,275,275,275,0
+20250328,183200,200593268,275,275,275,275,0
+20250328,183100,200593268,275,275,275,275,0
+20250328,183000,200593268,275,275,275,275,0
+20250328,182900,200593268,275,275,275,275,0
+20250328,182800,200593268,275,275,275,275,0
+20250328,182700,200593268,275,275,275,275,34425
+20250328,182600,200593268,275,275,275,275,0
+20250328,182500,200593268,275,275,275,275,0
+20250328,182400,200593268,275,275,275,275,0
+20250328,182300,200593268,275,275,275,275,0
+20250328,182200,200593268,275,275,275,275,0
+20250328,182100,200593268,275,275,275,275,0
+20250328,182000,200593268,275,275,275,275,0
+20250328,181900,200593268,275,275,275,275,0
+20250328,181800,200593268,275,275,275,275,0
+20250328,181700,200593268,275,275,275,275,0
+20250328,181600,200593268,275,275,275,275,0
+20250328,181500,200593268,275,275,275,275,0
+20250328,181400,200593268,275,275,275,275,0
+20250328,181300,200593268,275,275,275,275,0
+20250328,181200,200593268,275,275,275,275,0
+20250328,181100,200593268,275,275,275,275,0
+20250328,181000,200593268,275,275,275,275,0
+20250328,180900,200593268,275,275,275,275,0
+20250328,180800,200593268,275,275,275,275,0
+20250328,180700,200593268,275,275,275,275,0
+20250328,180600,200593268,275,275,275,275,0
+20250328,180500,200593268,275,275,275,275,0
+20250328,180400,200593268,275,275,275,275,0
+20250328,180300,200593268,275,275,275,275,0
+20250328,180200,200593268,275,275,275,275,0
+20250328,180100,200593268,275,275,275,275,0
+20250328,180000,200593268,275,275,275,275,0
+20250328,175900,200593268,275,275,275,275,0
+20250328,175800,200593268,275,275,275,275,0
+20250328,175700,200593268,275,275,275,275,34425
+20250328,175600,200593268,275,275,275,275,0
+20250328,175500,200593268,275,275,275,275,0
+20250328,175400,200593268,275,275,275,275,0
+20250328,175300,200593268,275,275,275,275,0
+20250328,175200,200593268,275,275,275,275,0
+20250328,175100,200593268,275,275,275,275,0
+20250328,175000,200593268,275,275,275,275,0
+20250328,174900,200593268,275,275,275,275,0
+20250328,174800,200593268,275,275,275,275,0
+20250328,174700,200593268,275,275,275,275,0
+20250328,174600,200593268,275,275,275,275,0
+20250328,174500,200593268,275,275,275,275,0
+20250328,174400,200593268,275,275,275,275,0
+20250328,174300,200593268,275,275,275,275,0
+20250328,174200,200593268,275,275,275,275,0
+20250328,174100,200593268,275,275,275,275,0
+20250328,174000,200593268,275,275,275,275,0
+20250328,173900,200593268,275,275,275,275,0
+20250328,173800,200593268,275,275,275,275,0
+20250328,173700,200593268,275,275,275,275,0
+20250328,173600,200593268,275,275,275,275,0
+20250328,173500,200593268,275,275,275,275,0
+20250328,173400,200593268,275,275,275,275,0
+20250328,173300,200593268,275,275,275,275,0
+20250328,173200,200593268,275,275,275,275,0
+20250328,173100,200593268,275,275,275,275,0
+20250328,173000,200593268,275,275,275,275,0
+20250328,172900,200593268,275,275,275,275,0
+20250328,172800,200593268,275,275,275,275,0
+20250328,172700,200593268,275,275,275,275,34425
+20250328,172600,200593268,275,275,275,275,0
+20250328,172500,200593268,275,275,275,275,0
+20250328,172400,200593268,275,275,275,275,0
+20250328,172300,200593268,275,275,275,275,0
+20250328,172200,200593268,275,275,275,275,0
+20250328,172100,200593268,275,275,275,275,0
+20250328,172000,200593268,275,275,275,275,0
+20250328,171900,200593268,275,275,275,275,0
+20250328,171800,200593268,275,275,275,275,0
+20250328,171700,200593268,275,275,275,275,0
+20250328,171600,200593268,275,275,275,275,0
+20250328,171500,200593268,275,275,275,275,0
+20250328,171400,200593268,275,275,275,275,0
+20250328,171300,200593268,275,275,275,275,0
+20250328,171200,200593268,275,275,275,275,0
+20250328,171100,200593268,275,275,275,275,0
+20250328,171000,200593268,275,275,275,275,0
+20250328,170900,200593268,275,275,275,275,0
+20250328,170800,200593268,275,275,275,275,0
+20250328,170700,200593268,275,275,275,275,0
+20250328,170600,200593268,275,275,275,275,0
+20250328,170500,200593268,275,275,275,275,0
+20250328,170400,200593268,275,275,275,275,0
+20250328,170300,200593268,275,275,275,275,0
+20250328,170200,200593268,275,275,275,275,0
+20250328,170100,200593268,275,275,275,275,0
+20250328,170000,200593268,275,275,275,275,0
+20250328,165900,200593268,275,275,275,275,0
+20250328,165800,200593268,275,275,275,275,0
+20250328,165700,200593268,275,275,275,275,34425
+20250328,165600,200593268,275,275,275,275,0
+20250328,165500,200593268,275,275,275,275,0
+20250328,165400,200593268,275,275,275,275,0
+20250328,165300,200593268,275,275,275,275,0
+20250328,165200,200593268,275,275,275,275,0
+20250328,165100,200593268,275,275,275,275,0
+20250328,165000,200593268,275,275,275,275,0
+20250328,164900,200593268,275,275,275,275,0
+20250328,164800,200593268,275,275,275,275,0
+20250328,164700,200593268,275,275,275,275,0
+20250328,164600,200593268,275,275,275,275,0
+20250328,164500,200593268,275,275,275,275,0
+20250328,164400,200593268,275,275,275,275,0
+20250328,164300,200593268,275,275,275,275,0
+20250328,164200,200593268,275,275,275,275,0
+20250328,164100,200593268,275,275,275,275,0
+20250328,164000,200593268,275,275,275,275,0
+20250328,163900,200593268,275,275,275,275,0
+20250328,163800,200593268,275,275,275,275,0
+20250328,163700,200593268,275,275,275,275,0
+20250328,163600,200593268,275,275,275,275,0
+20250328,163500,200593268,275,275,275,275,0
+20250328,163400,200593268,275,275,275,275,0
+20250328,163300,200593268,275,275,275,275,0
+20250328,163200,200593268,275,275,275,275,0
+20250328,163100,200593268,275,275,275,275,0
+20250328,163000,200593268,275,275,275,275,0
+20250328,162900,200593268,275,275,275,275,0
+20250328,162800,200593268,275,275,275,275,0
+20250328,162700,200593268,275,275,275,275,34425
+20250328,162600,200593268,275,275,275,275,0
+20250328,162500,200593268,275,275,275,275,0
+20250328,162400,200593268,275,275,275,275,0
+20250328,162300,200593268,275,275,275,275,0
+20250328,162200,200593268,275,275,275,275,0
+20250328,162100,200593268,275,275,275,275,0
+20250328,162000,200593268,275,275,275,275,0
+20250328,161900,200593268,275,275,275,275,0
+20250328,161800,200593268,275,275,275,275,0
+20250328,161700,200593268,275,275,275,275,0
+20250328,161600,200593268,275,275,275,275,0
+20250328,161500,200593268,275,275,275,275,0
+20250328,161400,200593268,275,275,275,275,0
+20250328,161300,200593268,275,275,275,275,0
+20250328,161200,200593268,275,275,275,275,0
+20250328,161100,200593268,275,275,275,275,0
+20250328,161000,200593268,275,275,275,275,0
+20250328,160900,200593268,275,275,275,275,0
+20250328,160800,200593268,275,275,275,275,0
+20250328,160700,200593268,275,275,275,275,0
+20250328,160600,200593268,275,275,275,275,0
+20250328,160500,200593268,275,275,275,275,0
+20250328,160400,200593268,275,275,275,275,0
+20250328,160300,200593268,275,275,275,275,0
+20250328,160200,200593268,275,275,275,275,0
+20250328,160100,200593268,275,275,275,275,0
+20250328,160000,200593268,275,275,275,275,0
+20250328,155900,200593268,275,275,275,275,0
+20250328,155800,200593268,275,275,275,275,0
+20250328,155700,200593268,275,275,275,275,34425
+20250328,155600,200593268,275,275,275,275,0
+20250328,155500,200593268,275,275,275,275,0
+20250328,155400,200593268,275,275,275,275,0
+20250328,155300,200593268,275,275,275,275,0
+20250328,155200,200593268,275,275,275,275,0
+20250328,155100,200593268,275,275,275,275,0
+20250328,155000,200593268,275,275,275,275,0
+20250328,154900,200593268,275,275,275,275,0
+20250328,154800,200593268,275,275,275,275,0
+20250328,154700,200593268,275,275,275,275,0
+20250328,154600,200593268,275,275,275,275,0
+20250328,154500,200593268,275,275,275,275,0
+20250328,154400,200593268,275,275,275,275,0
+20250328,154300,200593268,275,275,275,275,0
+20250328,154200,200593268,275,275,275,275,0
+20250328,154100,200593268,275,275,275,275,0
+20250328,154000,200593268,275,275,275,275,0
+20250328,153900,200593268,275,275,275,275,0
+20250328,153800,200593268,275,275,275,275,0
+20250328,153700,200593268,275,275,275,275,0
+20250328,153600,200593268,275,275,275,275,0
+20250328,153500,200593268,275,275,275,275,0
+20250328,153400,200593268,275,275,275,275,0
+20250328,153300,200593268,275,275,275,275,0
+20250328,153200,200593268,275,275,275,275,0
+20250328,153100,200593268,275,275,275,275,0
+20250328,153000,200593268,275,275,275,275,34425
+20250328,152900,191126393,275,275,275,275,0
+20250328,152800,191126393,275,275,275,275,0
+20250328,152700,191126393,275,275,275,275,0
+20250328,152600,191126393,275,275,275,275,0
+20250328,152500,191126393,275,275,275,275,0
+20250328,152400,191126393,275,275,275,275,0
+20250328,152300,191126393,275,275,275,275,0
+20250328,152200,191126393,275,275,275,275,0
+20250328,152100,191126393,275,275,275,275,0
+20250328,152000,191126393,275,275,275,275,0
+20250328,151900,191126393,275,273,275,273,32112
+20250328,151800,182325518,273,273,273,273,4
+20250328,151700,182324426,273,273,273,273,100
+20250328,151600,182297126,272,273,273,272,1200
+20250328,151500,181970526,274,274,274,274,10
+20250328,151400,181967786,274,274,274,274,0
+20250328,151300,181967786,274,274,274,274,1
+20250328,151200,181967512,273,274,274,273,635
+20250328,151100,181793567,273,273,273,273,0
+20250328,151000,181793567,273,273,273,273,0
+20250328,150900,181793567,273,273,273,273,557
+20250328,150800,181641506,273,273,273,273,0
+20250328,150700,181641506,273,273,273,273,1001
+20250328,150600,181368233,273,272,273,272,412
+20250328,150500,181256168,272,272,272,272,111
+20250328,150400,181225976,271,272,272,271,204
+20250328,150300,181170646,272,272,272,272,205
+20250328,150200,181114886,272,272,272,272,220
+20250328,150100,181055046,271,272,272,271,10054
+20250328,150000,178320412,272,272,272,271,573
+20250328,145900,178164656,271,271,271,271,0
+20250328,145800,178164656,271,272,272,271,1870
+20250328,145700,177656151,272,272,272,272,500
+20250328,145600,177520151,272,272,272,272,2000
+20250328,145500,176976151,272,272,272,272,1026
+20250328,145400,176697079,272,272,272,272,1853
+20250328,145300,176193063,272,272,272,272,1011
+20250328,145200,175918071,272,272,272,272,1184
+20250328,145100,175596023,272,272,272,271,2163
+20250328,145000,175007707,272,272,272,272,24
+20250328,144900,175001179,272,272,272,272,0
+20250328,144800,175001179,272,272,272,272,1898
+20250328,144700,174484923,272,272,272,272,10128
+20250328,144600,171730107,273,273,273,273,270
+20250328,144500,171656397,273,273,273,273,0
+20250328,144400,171656397,273,273,273,273,20
+20250328,144300,171650937,273,273,273,273,1003
+20250328,144200,171377118,273,273,273,273,1159
+20250328,144100,171060711,273,273,273,273,52
+20250328,144000,171046515,273,273,273,273,0
+20250328,143900,171046515,273,273,273,273,1
+20250328,143800,171046242,272,272,272,272,6500
+20250328,143700,169278242,272,272,272,272,995
+20250328,143600,169007602,273,273,273,273,103
+20250328,143500,168979483,273,273,273,273,120
+20250328,143400,168946723,273,273,273,273,11
+20250328,143300,168943720,273,273,273,273,37
+20250328,143200,168933619,273,273,273,273,0
+20250328,143100,168933619,273,273,273,273,710
+20250328,143000,168739789,273,273,273,273,1
+20250328,142900,168739516,273,273,273,273,300
+20250328,142800,168657616,273,273,273,273,0
+20250328,142700,168657616,273,273,273,273,2012
+20250328,142600,168108340,273,273,273,273,1
+20250328,142500,168108067,274,274,274,274,250
+20250328,142400,168039567,274,274,274,274,1300
+20250328,142300,167683367,274,274,274,274,5782
+20250328,142200,166099099,274,274,274,274,1001
+20250328,142100,165824825,272,272,272,272,0
+20250328,142000,165824825,272,272,272,272,0
+20250328,141900,165824825,272,272,272,272,0
+20250328,141800,165824825,272,272,272,272,0
+20250328,141700,165824825,272,272,272,272,0
+20250328,141600,165824825,272,272,272,272,0
+20250328,141500,165824825,272,272,272,272,1
+20250328,141400,165824553,271,271,271,271,0
+20250328,141300,165824553,271,271,271,271,265
+20250328,141200,165752738,271,271,271,271,0
+20250328,141100,165752738,271,271,271,271,3000
+20250328,141000,164939738,271,273,273,271,10544
+20250328,140900,162081012,273,273,273,272,1001
+20250328,140800,161807740,272,272,272,272,3852
+20250328,140700,160759996,272,272,272,272,3305
+20250328,140600,159861036,272,274,274,272,2
+20250328,140500,159860490,274,274,274,274,0
+20250328,140400,159860490,274,274,274,274,20
+20250328,140300,159855010,272,273,273,272,16761
+20250328,140200,155287841,274,274,274,274,2675
+20250328,140100,154554891,273,274,274,273,10474
+20250328,140000,151685016,274,274,274,274,29
+20250328,135900,151677070,274,274,274,274,0
+20250328,135800,151677070,274,274,274,274,0
+20250328,135700,151677070,274,274,274,274,9100
+20250328,135600,149183670,274,273,274,273,2
+20250328,135500,149183123,273,273,273,273,1580
+20250328,135400,148751783,273,272,273,272,6042
+20250328,135300,147108358,272,272,272,272,1520
+20250328,135200,146694918,273,273,273,273,0
+20250328,135100,146694918,273,273,273,273,1
+20250328,135000,146694645,272,273,273,272,19
+20250328,134900,146689459,274,274,274,274,0
+20250328,134800,146689459,274,274,274,274,1
+20250328,134700,146689185,271,271,271,271,39616
+20250328,134600,135953249,271,273,273,271,34592
+20250328,134500,126544224,273,273,273,273,0
+20250328,134400,126544224,273,273,274,273,3004
+20250328,134300,125723132,274,274,274,274,1001
+20250328,134200,125448858,274,274,274,274,2777
+20250328,134100,124687960,274,274,274,274,5
+20250328,134000,124686590,272,272,272,272,9670
+20250328,133900,122056350,272,272,272,272,0
+20250328,133800,122056350,272,272,272,272,0
+20250328,133700,122056350,272,272,272,272,0
+20250328,133600,122056350,272,273,273,272,21439
+20250328,133500,116203798,274,274,274,274,0
+20250328,133400,116203798,274,274,274,274,8
+20250328,133300,116201606,273,273,273,273,0
+20250328,133200,116201606,273,274,274,273,1204
+20250328,133100,115872760,274,274,274,274,1200
+20250328,133000,115543960,274,274,274,274,275
+20250328,132900,115468610,274,274,274,274,5
+20250328,132800,115467240,273,273,273,273,387
+20250328,132700,115361589,273,273,273,273,6838
+20250328,132600,113494815,274,274,274,274,0
+20250328,132500,113494815,274,274,274,274,185
+20250328,132400,113444125,274,274,274,274,274
+20250328,132300,113369049,274,274,274,274,404
+20250328,132200,113258353,274,274,274,274,0
+20250328,132100,113258353,274,274,274,274,1
+20250328,132000,113258079,274,274,274,274,536
+20250328,131900,113111215,274,274,274,274,0
+20250328,131800,113111215,274,274,274,274,10
+20250328,131700,113108475,274,274,274,274,0
+20250328,131600,113108475,274,274,274,274,900
+20250328,131500,112861875,273,274,274,273,15
+20250328,131400,112857772,274,274,274,274,0
+20250328,131300,112857772,274,274,274,274,0
+20250328,131200,112857772,274,274,274,274,0
+20250328,131100,112857772,274,274,274,274,0
+20250328,131000,112857772,274,274,274,274,0
+20250328,130900,112857772,274,274,274,274,1060
+20250328,130800,112567332,274,274,274,274,265
+20250328,130700,112494722,275,275,275,275,0
+20250328,130600,112494722,275,275,275,275,0
+20250328,130500,112494722,275,275,275,275,0
+20250328,130400,112494722,275,275,275,275,200
+20250328,130300,112439722,274,274,274,274,300
+20250328,130200,112357522,275,275,275,275,0
+20250328,130100,112357522,275,275,275,275,16
+20250328,130000,112353122,275,275,275,275,0
+20250328,125900,112353122,275,275,275,275,13001
+20250328,125800,108777847,275,275,275,275,0
+20250328,125700,108777847,275,275,275,275,6
+20250328,125600,108776197,275,275,275,275,1015
+20250328,125500,108497072,275,275,275,275,1820
+20250328,125400,107996572,275,275,275,275,0
+20250328,125300,107996572,275,275,275,275,15
+20250328,125200,107992447,273,273,273,273,3127
+20250328,125100,107138776,275,275,275,275,174
+20250328,125000,107090926,275,275,275,275,500
+20250328,124900,106953426,275,273,275,273,201
+20250328,124800,106898551,273,275,275,273,12
+20250328,124700,106895253,276,276,276,276,0
+20250328,124600,106895253,276,273,276,273,39296
+20250328,124500,96095432,273,273,273,273,10
+20250328,124400,96092702,272,272,272,272,0
+20250328,124300,96092702,272,272,272,272,0
+20250328,124200,96092702,272,273,273,272,2002
+20250328,124100,95546157,273,274,274,273,6288
+20250328,124000,93828624,274,274,274,274,5000
+20250328,123900,92458624,274,275,275,274,2
+20250328,123800,92458075,275,275,275,275,0
+20250328,123700,92458075,275,275,275,275,146
+20250328,123600,92417925,275,275,275,274,502
+20250328,123500,92279876,275,275,275,275,2
+20250328,123400,92279326,275,275,275,275,0
+20250328,123300,92279326,275,275,275,275,0
+20250328,123200,92279326,275,275,275,275,0
+20250328,123100,92279326,275,275,275,275,1
+20250328,123000,92279051,274,273,274,273,608
+20250328,122900,92113007,274,274,274,274,240
+20250328,122800,92047247,274,275,275,274,2
+20250328,122700,92046698,275,275,275,275,0
+20250328,122600,92046698,275,275,275,275,0
+20250328,122500,92046698,275,275,275,275,0
+20250328,122400,92046698,275,275,275,275,11
+20250328,122300,92043673,274,274,274,274,0
+20250328,122200,92043673,274,274,274,274,3229
+20250328,122100,91158927,274,274,274,274,0
+20250328,122000,91158927,274,274,274,274,0
+20250328,121900,91158927,274,274,274,274,10060
+20250328,121800,88402487,274,272,274,272,547
+20250328,121700,88253049,272,273,273,272,1501
+20250328,121600,87844071,272,273,273,272,1709
+20250328,121500,87378944,272,274,274,272,51827
+20250328,121400,73266187,274,274,274,274,800
+20250328,121300,73046987,274,275,275,274,1926
+20250328,121200,72519261,275,275,275,275,1
+20250328,121100,72518986,274,274,274,274,6043
+20250328,121000,70863204,274,274,274,274,0
+20250328,120900,70863204,274,274,274,274,6189
+20250328,120800,69167418,275,274,275,274,2001
+20250328,120700,68619143,275,275,275,275,0
+20250328,120600,68619143,275,275,275,275,0
+20250328,120500,68619143,275,275,275,275,100
+20250328,120400,68591643,275,275,275,275,0
+20250328,120300,68591643,275,275,275,275,0
+20250328,120200,68591643,275,275,275,275,500
+20250328,120100,68454143,275,275,275,275,0
+20250328,120000,68454143,275,275,275,275,5
+20250328,115900,68452768,275,275,275,275,0
+20250328,115800,68452768,275,275,275,275,0
+20250328,115700,68452768,275,275,275,275,100
+20250328,115600,68425268,275,275,275,275,726
+20250328,115500,68225618,275,275,275,275,0
+20250328,115400,68225618,275,275,275,275,0
+20250328,115300,68225618,275,275,275,275,200
+20250328,115200,68170618,275,275,275,275,202
+20250328,115100,68115068,275,275,275,275,193
+20250328,115000,68061993,275,275,275,275,0
+20250328,114900,68061993,275,275,275,275,3037
+20250328,114800,67226818,275,275,275,275,757
+20250328,114700,67018643,274,274,274,274,0
+20250328,114600,67018643,274,274,274,274,3842
+20250328,114500,65965935,275,275,275,274,20700
+20250328,114400,60291486,275,275,275,275,139
+20250328,114300,60253261,275,275,275,275,13
+20250328,114200,60249686,275,275,275,275,0
+20250328,114100,60249686,275,275,275,275,0
+20250328,114000,60249686,275,275,275,275,10
+20250328,113900,60246936,276,276,276,276,6
+20250328,113800,60245280,276,276,276,276,730
+20250328,113700,60043800,276,276,276,276,1
+20250328,113600,60043524,276,276,276,276,138
+20250328,113500,60005436,276,275,276,275,866
+20250328,113400,59766998,275,275,275,275,482
+20250328,113300,59634448,275,275,275,275,2218
+20250328,113200,59024498,275,275,275,275,248
+20250328,113100,58956298,275,275,275,275,39962
+20250328,113000,47966748,276,276,276,276,0
+20250328,112900,47966748,276,276,276,276,0
+20250328,112800,47966748,276,276,276,276,0
+20250328,112700,47966748,276,275,276,275,209
+20250328,112600,47909259,275,275,275,275,1
+20250328,112500,47908984,276,276,276,276,15
+20250328,112400,47904844,276,276,276,276,56
+20250328,112300,47889388,275,275,275,275,0
+20250328,112200,47889388,275,275,275,275,0
+20250328,112100,47889388,275,275,275,275,21
+20250328,112000,47883613,276,276,276,276,0
+20250328,111900,47883613,276,276,276,276,0
+20250328,111800,47883613,276,276,276,276,60
+20250328,111700,47867053,276,276,276,276,5234
+20250328,111600,46422469,276,276,276,276,247
+20250328,111500,46354297,276,276,276,276,0
+20250328,111400,46354297,276,276,276,276,481
+20250328,111300,46221541,276,276,276,276,149
+20250328,111200,46180417,276,276,276,276,20851
+20250328,111100,40425541,277,277,277,277,1
+20250328,111000,40425264,276,276,276,276,5437
+20250328,110900,38924652,277,277,277,277,7
+20250328,110800,38922713,277,277,277,277,2
+20250328,110700,38922159,277,277,277,277,9
+20250328,110600,38919666,277,277,277,277,0
+20250328,110500,38919666,277,277,277,277,1311
+20250328,110400,38556519,277,277,277,277,0
+20250328,110300,38556519,277,277,277,277,6
+20250328,110200,38554857,277,277,277,277,50
+20250328,110100,38541007,277,277,277,277,49
+20250328,110000,38527434,277,277,277,277,0
+20250328,105900,38527434,277,277,277,277,0
+20250328,105800,38527434,277,277,277,277,0
+20250328,105700,38527434,277,277,277,277,1
+20250328,105600,38527157,277,277,277,277,0
+20250328,105500,38527157,277,277,277,277,0
+20250328,105400,38527157,277,277,277,277,266
+20250328,105300,38453475,277,277,277,277,38
+20250328,105200,38442949,277,277,277,277,0
+20250328,105100,38442949,277,277,277,277,4
+20250328,105000,38441841,277,277,277,277,0
+20250328,104900,38441841,277,277,277,277,247
+20250328,104800,38373422,277,277,277,277,0
+20250328,104700,38373422,277,277,277,277,1
+20250328,104600,38373145,277,277,277,277,2
+20250328,104500,38372591,277,277,277,277,205
+20250328,104400,38315806,277,277,277,277,30
+20250328,104300,38307496,277,277,277,277,0
+20250328,104200,38307496,277,277,277,277,1
+20250328,104100,38307219,277,277,277,277,47
+20250328,104000,38294200,277,277,277,277,50
+20250328,103900,38280350,277,277,277,277,0
+20250328,103800,38280350,277,277,277,277,0
+20250328,103700,38280350,277,277,277,277,104
+20250328,103600,38251542,277,277,277,277,0
+20250328,103500,38251542,277,277,277,277,30
+20250328,103400,38243232,276,276,276,276,0
+20250328,103300,38243232,276,276,277,276,1020
+20250328,103200,37961693,276,277,277,276,164
+20250328,103100,37916428,276,276,276,276,115
+20250328,103000,37884688,276,276,276,276,0
+20250328,102900,37884688,276,276,276,276,0
+20250328,102800,37884688,276,276,276,276,150
+20250328,102700,37843288,276,276,276,276,0
+20250328,102600,37843288,276,277,277,276,5750
+20250328,102500,36256183,276,276,276,276,14000
+20250328,102400,32392183,276,276,276,276,0
+20250328,102300,32392183,276,276,276,276,0
+20250328,102200,32392183,276,276,276,276,1021
+20250328,102100,32110387,277,277,277,277,2
+20250328,102000,32109833,277,277,277,277,11
+20250328,101900,32106786,277,277,277,276,50
+20250328,101800,32092982,277,277,277,277,0
+20250328,101700,32092982,277,277,277,277,1
+20250328,101600,32092705,276,276,276,276,0
+20250328,101500,32092705,276,276,276,276,0
+20250328,101400,32092705,276,276,276,276,0
+20250328,101300,32092705,276,276,277,276,2504
+20250328,101200,31401597,277,277,277,277,20
+20250328,101100,31396057,277,277,277,276,61
+20250328,101000,31379168,276,276,276,276,0
+20250328,100900,31379168,276,276,276,276,1000
+20250328,100800,31103168,276,276,276,276,0
+20250328,100700,31103168,276,276,276,276,149
+20250328,100600,31062044,277,277,277,277,143
+20250328,100500,31022433,276,276,276,276,10000
+20250328,100400,28262433,276,276,276,276,46
+20250328,100300,28249737,277,276,277,276,749
+20250328,100200,28043012,276,277,277,276,385
+20250328,100100,27936467,276,276,276,276,15
+20250328,100000,27932327,277,278,278,277,1719
+20250328,095900,27456163,277,277,277,277,0
+20250328,095800,27456163,277,277,277,277,2662
+20250328,095700,26718789,277,277,277,277,0
+20250328,095600,26718789,277,278,278,277,185
+20250328,095500,26667539,278,278,278,278,0
+20250328,095400,26667539,278,278,278,278,0
+20250328,095300,26667539,278,278,278,278,200
+20250328,095200,26611939,278,278,278,278,1151
+20250328,095100,26291961,278,278,278,278,1001
+20250328,095000,26013683,276,276,276,276,0
+20250328,094900,26013683,276,277,277,276,2145
+20250328,094800,25419663,277,277,277,277,0
+20250328,094700,25419663,277,277,277,277,6786
+20250328,094600,23539941,277,277,277,277,6893
+20250328,094500,21630580,279,279,279,279,601
+20250328,094400,21462901,279,277,279,277,5025
+20250328,094300,20070808,277,276,277,276,1963
+20250328,094200,19528501,277,277,277,277,0
+20250328,094100,19528501,277,276,277,276,604
+20250328,094000,19361297,277,277,277,277,0
+20250328,093900,19361297,277,277,277,277,11
+20250328,093800,19358250,276,276,276,276,0
+20250328,093700,19358250,276,276,276,276,0
+20250328,093600,19358250,276,276,276,276,348
+20250328,093500,19262202,277,277,277,277,0
+20250328,093400,19262202,277,277,277,277,1
+20250328,093300,19261925,277,277,277,277,4078
+20250328,093200,18132319,277,277,277,277,452
+20250328,093100,18007115,277,279,279,277,4824
+20250328,093000,16668795,279,279,279,279,34
+20250328,092900,16659309,279,279,279,279,2502
+20250328,092800,15961251,279,279,279,278,610
+20250328,092700,15791161,279,278,279,278,1934
+20250328,092600,15252475,278,278,279,278,919
+20250328,092500,14996894,279,279,279,279,0
+20250328,092400,14996894,279,279,279,279,25
+20250328,092300,14989919,279,279,279,279,89
+20250328,092200,14965088,279,276,279,276,915
+20250328,092100,14712356,276,276,276,276,1000
+20250328,092000,14436356,276,276,276,276,3400
+20250328,091900,13497956,276,276,276,276,0
+20250328,091800,13497956,276,279,279,276,1130
+20250328,091700,13186034,279,276,279,276,15173
+20250328,091600,8998281,276,278,278,276,101
+20250328,091500,8970403,276,276,276,276,319
+20250328,091400,8882359,276,277,277,276,2000
+20250328,091300,8328430,277,277,278,277,12105
+20250328,091200,4975343,278,278,278,277,344
+20250328,091100,4879864,278,278,278,278,10
+20250328,091000,4877084,278,278,278,277,7022
+20250328,090900,2929968,278,279,279,278,7746
+20250328,090800,776285,279,279,279,279,4
+20250328,090700,775169,278,278,279,278,201
+20250328,090600,719281,278,278,278,278,55
+20250328,090500,703991,279,278,279,278,1327
+20250328,090400,334758,278,278,278,278,7
+20250328,090300,332812,278,278,278,278,157
+20250328,090200,289166,278,278,278,277,194
+20250328,090100,235235,278,280,280,278,245
+20250328,090000,167034,280,278,280,278,600

152550/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
+20250328,160913,57,100.00,KOSPI,, ,N,N,N,N, ,N,275,-3,5,-1.08,200678518,732184,126.59,278,280,271,361,195,278,274.08,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,193,0.00,0.00,12,1.05,0.00,0.00,649,20240607,-57.63,203,20241209,35.47,474,-41.98,20250204,271,1.48,20250328,649,-57.63,20240607,203,35.47,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,150917,57,100.00,KOSPI,, ,N,N,N,N, ,N,273,-5,5,-1.80,181793567,663387,114.70,278,280,271,361,195,278,274.04,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,191,0.00,0.00,12,0.95,0.00,0.00,649,20240607,-57.94,203,20241209,34.48,474,-42.41,20250204,271,0.74,20250328,649,-57.94,20240607,203,34.48,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,140919,57,100.00,KOSPI,, ,N,N,N,N, ,N,273,-5,5,-1.80,161811835,589969,102.00,278,280,271,361,195,278,274.27,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,191,0.00,0.00,12,0.84,0.00,0.00,649,20240607,-57.94,203,20241209,34.48,474,-42.41,20250204,271,0.74,20250328,649,-57.94,20240607,203,34.48,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,130917,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-4,5,-1.44,112567332,409165,70.74,278,280,272,361,195,278,275.11,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,192,0.00,0.00,12,0.58,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,272,0.74,20250328,649,-57.78,20240607,203,34.98,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,120915,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-4,5,-1.44,69441692,251572,43.50,278,280,274,361,195,278,276.03,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,192,0.00,0.00,12,0.36,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,274,0.00,20250328,649,-57.78,20240607,203,34.98,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,110912,57,100.00,KOSPI,, ,N,N,N,N, ,N,277,-1,5,-0.36,38922713,140626,24.31,278,280,276,361,195,278,276.78,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,194,0.00,0.00,12,0.20,0.00,0.00,649,20240607,-57.32,203,20241209,36.45,474,-41.56,20250204,276,0.36,20250328,649,-57.32,20240607,203,36.45,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,100918,57,100.00,KOSPI,, ,N,N,N,N, ,N,276,-2,5,-0.72,31103168,112304,19.42,278,280,276,361,195,278,276.96,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,193,0.00,0.00,12,0.16,0.00,0.00,649,20240607,-57.47,203,20241209,35.96,474,-41.77,20250204,276,0.00,20250328,649,-57.47,20240607,203,35.96,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250328,090922,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,0,3,0.00,1963057,7058,1.22,278,280,277,361,195,278,278.13,0.03,0,0,282,280,278,276,274,281,277,3501,83,0,170,1,1,70020000,195,0.00,0.00,12,0.01,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,22358,N,N,0,N,00,N
+20250327,162150,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,160746940,577601,181.47,276,280,276,364,196,280,278.30,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.82,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,150915,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,152512370,547989,172.16,276,280,276,364,196,280,278.31,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.78,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,140915,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,143711791,516339,162.22,276,280,276,364,196,280,278.33,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.74,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,130911,57,100.00,KOSPI,, ,N,N,N,N, ,N,279,-1,5,-0.36,137244026,493133,154.93,276,280,276,364,196,280,278.31,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.70,0.00,0.00,649,20240607,-57.01,203,20241209,37.44,474,-41.14,20250204,276,1.09,20250327,649,-57.01,20240607,203,37.44,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,120919,57,100.00,KOSPI,, ,N,N,N,N, ,N,279,-1,5,-0.36,119926678,430986,135.40,276,280,276,364,196,280,278.26,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.62,0.00,0.00,649,20240607,-57.01,203,20241209,37.44,474,-41.14,20250204,276,1.09,20250327,649,-57.01,20240607,203,37.44,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,110915,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,99717863,358573,112.65,276,280,276,364,196,280,278.10,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.51,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,100911,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,71849624,258426,81.19,276,280,276,364,196,280,278.03,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.37,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250327,090916,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,-2,5,-0.71,14116008,51039,16.04,276,280,276,364,196,280,276.57,0.03,0,0,283,281,280,278,277,281,278,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.07,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,276,0.72,20250327,649,-57.16,20240607,203,36.95,20241209,0.00,N,152550,0,3501 억,,21905,N,N,0,N,00,N
+20250326,160904,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,88755812,317234,55.28,280,282,279,365,197,281,279.78,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.45,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,150908,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,86467354,309043,53.86,280,282,279,365,197,281,279.79,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.44,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,70570883,252173,43.95,280,282,279,365,197,281,279.85,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.36,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,130907,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,0,3,0.00,58374367,208526,36.34,280,282,279,365,197,281,279.94,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.30,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,120912,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,52582771,187911,32.75,280,282,279,365,197,281,279.83,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.27,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,110908,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,39215038,140267,24.44,280,282,279,365,197,281,279.57,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.20,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,100908,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,24041123,86048,15.00,280,282,279,365,197,281,279.39,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.12,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250326,090908,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-1,5,-0.36,1749720,6236,1.09,280,282,280,365,197,281,280.58,0.05,0,0,287,284,281,278,275,282,276,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.01,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,38056,N,N,0,N,00,N
+20250325,160902,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,-1,5,-0.35,160512386,571473,85.11,283,284,278,366,198,282,280.87,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.82,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,150904,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,-1,5,-0.35,157233661,559724,83.36,283,284,278,366,198,282,280.91,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.80,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,140901,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-2,5,-0.71,132681866,471854,70.28,283,284,279,366,198,282,281.19,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.67,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,130902,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,-1,5,-0.35,122444509,435281,64.83,283,284,279,366,198,282,281.30,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.62,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,120902,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,0,3,0.00,88027685,312230,46.50,283,284,280,366,198,282,281.93,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.45,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,110901,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,0,3,0.00,70981284,251507,37.46,283,284,281,366,198,282,282.22,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.36,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,100912,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,0,3,0.00,38257726,135455,20.17,283,284,281,366,198,282,282.44,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.19,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250325,090909,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,0,3,0.00,4790378,16950,2.52,283,283,281,366,198,282,282.62,0.30,0,0,286,283,281,278,276,285,280,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.02,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,212703,N,N,0,N,00,N
+20250324,160859,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,2,2,0.71,185710356,659792,103.93,280,284,279,364,196,280,281.47,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.94,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,150905,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,2,2,0.71,183081623,650459,102.46,280,284,279,364,196,280,281.47,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.93,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,2,2,0.71,131636519,468108,73.74,280,284,279,364,196,280,281.21,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.67,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,130906,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,2,2,0.71,120222612,427508,67.34,280,284,279,364,196,280,281.22,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.61,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,120905,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,1,2,0.36,117234621,416895,65.67,280,284,279,364,196,280,281.21,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.60,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,110904,57,100.00,KOSPI,, ,N,N,N,N, ,N,282,2,2,0.71,97876095,348136,54.84,280,284,279,364,196,280,281.14,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.50,0.00,0.00,649,20240607,-56.55,203,20241209,38.92,474,-40.51,20250204,277,1.81,20250304,649,-56.55,20240607,203,38.92,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,100901,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,1,2,0.36,60898699,216735,34.14,280,284,279,364,196,280,280.98,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.31,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
+20250324,090904,57,100.00,KOSPI,, ,N,N,N,N, ,N,279,-1,5,-0.36,9662233,34400,5.42,280,283,279,364,196,280,280.88,0.04,0,0,286,282,280,276,274,282,276,3501,84,0,170,1,1,70020000,195,0.00,0.00,12,0.05,0.00,0.00,649,20240607,-57.01,203,20241209,37.44,474,-41.14,20250204,277,0.72,20250304,649,-57.01,20240607,203,37.44,20241209,0.00,N,152550,0,3501 억,,27857,N,N,0,N,00,N
 20250321,160918,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-2,5,-0.71,174311146,622616,61.75,282,284,278,366,198,282,279.97,0.05,0,0,290,286,283,279,276,284,277,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.89,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,31906,N,N,0,N,00,N
 20250321,150903,57,100.00,KOSPI,, ,N,N,N,N, ,N,281,-1,5,-0.35,170791199,610050,60.50,282,284,278,366,198,282,279.96,0.05,0,0,290,286,283,279,276,284,277,3501,84,0,170,1,1,70020000,197,0.00,0.00,12,0.87,0.00,0.00,649,20240607,-56.70,203,20241209,38.42,474,-40.72,20250204,277,1.44,20250304,649,-56.70,20240607,203,38.42,20241209,0.00,N,152550,0,3501 억,,31906,N,N,0,N,00,N
 20250321,140904,57,100.00,KOSPI,, ,N,N,N,N, ,N,280,-2,5,-0.71,152441673,544469,54.00,282,284,278,366,198,282,279.98,0.05,0,0,290,286,283,279,276,284,277,3501,84,0,170,1,1,70020000,196,0.00,0.00,12,0.78,0.00,0.00,649,20240607,-56.86,203,20241209,37.93,474,-40.93,20250204,277,1.08,20250304,649,-56.86,20240607,203,37.93,20241209,0.00,N,152550,0,3501 억,,31906,N,N,0,N,00,N

152550/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,70020000,0,19605600000,0.00
+20250325,0,70020000,0,19675620000,0.00
+20250324,0,70020000,0,19745640000,0.00
+20250321,0,70020000,0,19605600000,0.00
+20250320,0,70020000,0,19745640000,0.00
 20250319,0,70020000,0,20025720000,0.00
 20250318,0,70020000,0,20025720000,0.00
 20250317,0,70020000,0,19955700000,0.00

152550/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,280,286,288,278,3799819,1078925134,00,0.00,N,5,-5,
 20250310,285,289,292,284,4382951,1258930497,00,0.00,N,5,-2,
 20250304,287,288,329,277,19298861,5780020543,00,0.00,N,5,-1,
 20250224,288,297,297,286,6128793,1780435404,00,0.00,N,5,-10,