Add accumulated files

192410/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,705,720,725,701,100248,71629146,00,0.00,N,5,-15,
+20250326,720,701,725,701,112037,79580504,00,0.00,N,2,19,
+20250325,701,715,737,690,166046,116592200,00,0.00,N,5,-9,
+20250324,710,766,768,708,281382,205329198,00,0.00,N,5,-55,
 20250321,765,691,775,575,742802,518088821,00,0.00,N,2,67,
 20250320,698,704,729,688,123153,86181914,00,0.00,N,5,-5,
 20250319,703,721,728,698,156416,111041029,00,0.00,N,5,-18,

192410/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
+20250328,700,-5,5,14720,-14308,0,10,-10,0,42829,750,0,30,1,0,28109,15058,0,20,11,0
+20250327,705,-15,5,10896,-11308,0,8,-8,0,86615,13213,0,62,9,0,75719,24521,0,54,18,0
+20250326,720,19,2,-35889,35889,0,-25,25,0,70583,41454,0,50,29,0,106472,5565,0,76,4,0
+20250325,701,-9,5,-8618,8618,0,-6,6,0,144602,21444,0,102,15,0,153220,12826,0,108,9,0
+20250324,710,-55,5,19674,-19674,0,15,-15,0,242474,38908,0,177,28,0,222800,58582,0,162,43,0
 20250321,765,67,2,10175,-10177,91,7,-7,0,635805,105717,91,443,74,0,625630,115894,0,436,81,0
 20250320,698,-5,5,3918,-3918,0,3,-3,0,111967,11186,0,78,8,0,108049,15104,0,76,11,0
 20250319,703,-18,5,-10188,8209,0,-7,6,0,135847,18590,0,96,13,0,146035,10381,0,104,7,0

192410/min/candle-20250324.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203700,204472793,710,710,710,710,13502
+20250324,203600,204472793,710,710,710,710,0
+20250324,203500,204472793,710,710,710,710,0
+20250324,203400,204472793,710,710,710,710,0
+20250324,203300,204472793,710,710,710,710,0
+20250324,203200,204472793,710,710,710,710,0
+20250324,203100,204472793,710,710,710,710,0
+20250324,203000,204472793,710,710,710,710,0
+20250324,202900,204472793,710,710,710,710,0
+20250324,202800,204472793,710,710,710,710,0
+20250324,202700,204472793,710,710,710,710,0
+20250324,202600,204472793,710,710,710,710,0
+20250324,202500,204472793,710,710,710,710,0
+20250324,202400,204472793,710,710,710,710,0
+20250324,202300,204472793,710,710,710,710,0
+20250324,202200,204472793,710,710,710,710,0
+20250324,202100,204472793,710,710,710,710,0
+20250324,202000,204472793,710,710,710,710,0
+20250324,201900,204472793,710,710,710,710,0
+20250324,201800,204472793,710,710,710,710,0
+20250324,201700,204472793,710,710,710,710,0
+20250324,201600,204472793,710,710,710,710,0
+20250324,201500,204472793,710,710,710,710,0
+20250324,201400,204472793,710,710,710,710,0
+20250324,201300,204472793,710,710,710,710,0
+20250324,201200,204472793,710,710,710,710,0
+20250324,201100,204472793,710,710,710,710,0
+20250324,201000,204472793,710,710,710,710,0
+20250324,200900,204472793,710,710,710,710,0
+20250324,200800,204472793,710,710,710,710,0
+20250324,200700,204472793,710,710,710,710,13502
+20250324,200600,204472793,710,710,710,710,0
+20250324,200500,204472793,710,710,710,710,0
+20250324,200400,204472793,710,710,710,710,0
+20250324,200300,204472793,710,710,710,710,0
+20250324,200200,204472793,710,710,710,710,0
+20250324,200100,204472793,710,710,710,710,0
+20250324,200000,204472793,710,710,710,710,0
+20250324,195900,204472793,710,710,710,710,0
+20250324,195800,204472793,710,710,710,710,0
+20250324,195700,204472793,710,710,710,710,0
+20250324,195600,204472793,710,710,710,710,0
+20250324,195500,204472793,710,710,710,710,0
+20250324,195400,204472793,710,710,710,710,0
+20250324,195300,204472793,710,710,710,710,0
+20250324,195200,204472793,710,710,710,710,0
+20250324,195100,204472793,710,710,710,710,0
+20250324,195000,204472793,710,710,710,710,0
+20250324,194900,204472793,710,710,710,710,0
+20250324,194800,204472793,710,710,710,710,0
+20250324,194700,204472793,710,710,710,710,0
+20250324,194600,204472793,710,710,710,710,0
+20250324,194500,204472793,710,710,710,710,0
+20250324,194400,204472793,710,710,710,710,0
+20250324,194300,204472793,710,710,710,710,0
+20250324,194200,204472793,710,710,710,710,0
+20250324,194100,204472793,710,710,710,710,0
+20250324,194000,204472793,710,710,710,710,0
+20250324,193900,204472793,710,710,710,710,0
+20250324,193800,204472793,710,710,710,710,0
+20250324,193700,204472793,710,710,710,710,13502
+20250324,193600,204472793,710,710,710,710,0
+20250324,193500,204472793,710,710,710,710,0
+20250324,193400,204472793,710,710,710,710,0
+20250324,193300,204472793,710,710,710,710,0
+20250324,193200,204472793,710,710,710,710,0
+20250324,193100,204472793,710,710,710,710,0
+20250324,193000,204472793,710,710,710,710,0
+20250324,192900,204472793,710,710,710,710,0
+20250324,192800,204472793,710,710,710,710,0
+20250324,192700,204472793,710,710,710,710,0
+20250324,192600,204472793,710,710,710,710,0
+20250324,192500,204472793,710,710,710,710,0
+20250324,192400,204472793,710,710,710,710,0
+20250324,192300,204472793,710,710,710,710,0
+20250324,192200,204472793,710,710,710,710,0
+20250324,192100,204472793,710,710,710,710,0
+20250324,192000,204472793,710,710,710,710,0
+20250324,191900,204472793,710,710,710,710,0
+20250324,191800,204472793,710,710,710,710,0
+20250324,191700,204472793,710,710,710,710,0
+20250324,191600,204472793,710,710,710,710,0
+20250324,191500,204472793,710,710,710,710,0
+20250324,191400,204472793,710,710,710,710,0
+20250324,191300,204472793,710,710,710,710,0
+20250324,191200,204472793,710,710,710,710,0
+20250324,191100,204472793,710,710,710,710,0
+20250324,191000,204472793,710,710,710,710,0
+20250324,190900,204472793,710,710,710,710,0
+20250324,190800,204472793,710,710,710,710,0
+20250324,190700,204472793,710,710,710,710,13502
+20250324,190600,204472793,710,710,710,710,0
+20250324,190500,204472793,710,710,710,710,0
+20250324,190400,204472793,710,710,710,710,0
+20250324,190300,204472793,710,710,710,710,0
+20250324,190200,204472793,710,710,710,710,0
+20250324,190100,204472793,710,710,710,710,0
+20250324,190000,204472793,710,710,710,710,0
+20250324,185900,204472793,710,710,710,710,0
+20250324,185800,204472793,710,710,710,710,0
+20250324,185700,204472793,710,710,710,710,0
+20250324,185600,204472793,710,710,710,710,0
+20250324,185500,204472793,710,710,710,710,0
+20250324,185400,204472793,710,710,710,710,0
+20250324,185300,204472793,710,710,710,710,0
+20250324,185200,204472793,710,710,710,710,0
+20250324,185100,204472793,710,710,710,710,0
+20250324,185000,204472793,710,710,710,710,0
+20250324,184900,204472793,710,710,710,710,0
+20250324,184800,204472793,710,710,710,710,0
+20250324,184700,204472793,710,710,710,710,0
+20250324,184600,204472793,710,710,710,710,0
+20250324,184500,204472793,710,710,710,710,0
+20250324,184400,204472793,710,710,710,710,0
+20250324,184300,204472793,710,710,710,710,0
+20250324,184200,204472793,710,710,710,710,0
+20250324,184100,204472793,710,710,710,710,0
+20250324,184000,204472793,710,710,710,710,0
+20250324,183900,204472793,710,710,710,710,0
+20250324,183800,204472793,710,710,710,710,0
+20250324,183700,204472793,710,710,710,710,13502
+20250324,183600,204472793,710,710,710,710,0
+20250324,183500,204472793,710,710,710,710,0
+20250324,183400,204472793,710,710,710,710,0
+20250324,183300,204472793,710,710,710,710,0
+20250324,183200,204472793,710,710,710,710,0
+20250324,183100,204472793,710,710,710,710,0
+20250324,183000,204472793,710,710,710,710,0
+20250324,182900,204472793,710,710,710,710,0
+20250324,182800,204472793,710,710,710,710,0
+20250324,182700,204472793,710,710,710,710,0
+20250324,182600,204472793,710,710,710,710,0
+20250324,182500,204472793,710,710,710,710,0
+20250324,182400,204472793,710,710,710,710,0
+20250324,182300,204472793,710,710,710,710,0
+20250324,182200,204472793,710,710,710,710,0
+20250324,182100,204472793,710,710,710,710,0
+20250324,182000,204472793,710,710,710,710,0
+20250324,181900,204472793,710,710,710,710,0
+20250324,181800,204472793,710,710,710,710,0
+20250324,181700,204472793,710,710,710,710,0
+20250324,181600,204472793,710,710,710,710,0
+20250324,181500,204472793,710,710,710,710,0
+20250324,181400,204472793,710,710,710,710,0
+20250324,181300,204472793,710,710,710,710,0
+20250324,181200,204472793,710,710,710,710,0
+20250324,181100,204472793,710,710,710,710,0
+20250324,181000,204472793,710,710,710,710,0
+20250324,180900,204472793,710,710,710,710,0
+20250324,180800,204472793,710,710,710,710,0
+20250324,180700,204472793,710,710,710,710,13502
+20250324,180600,204472793,710,710,710,710,0
+20250324,180500,204472793,710,710,710,710,0
+20250324,180400,204472793,710,710,710,710,0
+20250324,180300,204472793,710,710,710,710,0
+20250324,180200,204472793,710,710,710,710,0
+20250324,180100,204472793,710,710,710,710,0
+20250324,180000,204472793,710,710,710,710,0
+20250324,175900,204472793,710,710,710,710,0
+20250324,175800,204472793,710,710,710,710,0
+20250324,175700,204472793,710,710,710,710,0
+20250324,175600,204472793,710,710,710,710,0
+20250324,175500,204472793,710,710,710,710,0
+20250324,175400,204472793,710,710,710,710,0
+20250324,175300,204472793,710,710,710,710,0
+20250324,175200,204472793,710,710,710,710,0
+20250324,175100,204472793,710,710,710,710,0
+20250324,175000,204472793,710,710,710,710,0
+20250324,174900,204472793,710,710,710,710,0
+20250324,174800,204472793,710,710,710,710,0
+20250324,174700,204472793,710,710,710,710,0
+20250324,174600,204472793,710,710,710,710,0
+20250324,174500,204472793,710,710,710,710,0
+20250324,174400,204472793,710,710,710,710,0
+20250324,174300,204472793,710,710,710,710,0
+20250324,174200,204472793,710,710,710,710,0
+20250324,174100,204472793,710,710,710,710,0
+20250324,174000,204472793,710,710,710,710,0
+20250324,173900,204472793,710,710,710,710,0
+20250324,173800,204472793,710,710,710,710,0
+20250324,173700,204472793,710,710,710,710,13502
+20250324,173600,204472793,710,710,710,710,0
+20250324,173500,204472793,710,710,710,710,0
+20250324,173400,204472793,710,710,710,710,0
+20250324,173300,204472793,710,710,710,710,0
+20250324,173200,204472793,710,710,710,710,0
+20250324,173100,204472793,710,710,710,710,0
+20250324,173000,204472793,710,710,710,710,0
+20250324,172900,204472793,710,710,710,710,0
+20250324,172800,204472793,710,710,710,710,0
+20250324,172700,204472793,710,710,710,710,0
+20250324,172600,204472793,710,710,710,710,0
+20250324,172500,204472793,710,710,710,710,0
+20250324,172400,204472793,710,710,710,710,0
+20250324,172300,204472793,710,710,710,710,0
+20250324,172200,204472793,710,710,710,710,0
+20250324,172100,204472793,710,710,710,710,0
+20250324,172000,204472793,710,710,710,710,0
+20250324,171900,204472793,710,710,710,710,0
+20250324,171800,204472793,710,710,710,710,0
+20250324,171700,204472793,710,710,710,710,0
+20250324,171600,204472793,710,710,710,710,0
+20250324,171500,204472793,710,710,710,710,0
+20250324,171400,204472793,710,710,710,710,0
+20250324,171300,204472793,710,710,710,710,0
+20250324,171200,204472793,710,710,710,710,0
+20250324,171100,204472793,710,710,710,710,0
+20250324,171000,204472793,710,710,710,710,0
+20250324,170900,204472793,710,710,710,710,0
+20250324,170800,204472793,710,710,710,710,0
+20250324,170700,204472793,710,710,710,710,13502
+20250324,170600,204472793,710,710,710,710,0
+20250324,170500,204472793,710,710,710,710,0
+20250324,170400,204472793,710,710,710,710,0
+20250324,170300,204472793,710,710,710,710,0
+20250324,170200,204472793,710,710,710,710,0
+20250324,170100,204472793,710,710,710,710,0
+20250324,170000,204472793,710,710,710,710,0
+20250324,165900,204472793,710,710,710,710,0
+20250324,165800,204472793,710,710,710,710,0
+20250324,165700,204472793,710,710,710,710,0
+20250324,165600,204472793,710,710,710,710,0
+20250324,165500,204472793,710,710,710,710,0
+20250324,165400,204472793,710,710,710,710,0
+20250324,165300,204472793,710,710,710,710,0
+20250324,165200,204472793,710,710,710,710,0
+20250324,165100,204472793,710,710,710,710,0
+20250324,165000,204472793,710,710,710,710,0
+20250324,164900,204472793,710,710,710,710,0
+20250324,164800,204472793,710,710,710,710,0
+20250324,164700,204472793,710,710,710,710,0
+20250324,164600,204472793,710,710,710,710,0
+20250324,164500,204472793,710,710,710,710,0
+20250324,164400,204472793,710,710,710,710,0
+20250324,164300,204472793,710,710,710,710,0
+20250324,164200,204472793,710,710,710,710,0
+20250324,164100,204472793,710,710,710,710,0
+20250324,164000,204472793,710,710,710,710,0
+20250324,163900,204472793,710,710,710,710,0
+20250324,163800,204472793,710,710,710,710,0
+20250324,163700,204472793,710,710,710,710,13502
+20250324,163600,204472793,710,710,710,710,0
+20250324,163500,204472793,710,710,710,710,0
+20250324,163400,204472793,710,710,710,710,0
+20250324,163300,204472793,710,710,710,710,0
+20250324,163200,204472793,710,710,710,710,0
+20250324,163100,204472793,710,710,710,710,0
+20250324,163000,204472793,710,710,710,710,0
+20250324,162900,204472793,710,710,710,710,0
+20250324,162800,204472793,710,710,710,710,0
+20250324,162700,204472793,710,710,710,710,0
+20250324,162600,204472793,710,710,710,710,0
+20250324,162500,204472793,710,710,710,710,0
+20250324,162400,204472793,710,710,710,710,0
+20250324,162300,204472793,710,710,710,710,0
+20250324,162200,204472793,710,710,710,710,0
+20250324,162100,204472793,710,710,710,710,0
+20250324,162000,204472793,710,710,710,710,0
+20250324,161900,204472793,710,710,710,710,0
+20250324,161800,204472793,710,710,710,710,0
+20250324,161700,204472793,710,710,710,710,0
+20250324,161600,204472793,710,710,710,710,0
+20250324,161500,204472793,710,710,710,710,0
+20250324,161400,204472793,710,710,710,710,0
+20250324,161300,204472793,710,710,710,710,0
+20250324,161200,204472793,710,710,710,710,0
+20250324,161100,204472793,710,710,710,710,0
+20250324,161000,204472793,710,710,710,710,0
+20250324,160900,204472793,710,710,710,710,0
+20250324,160800,204472793,710,710,710,710,0
+20250324,160700,204472793,710,710,710,710,13502
+20250324,160600,204472793,710,710,710,710,0
+20250324,160500,204472793,710,710,710,710,0
+20250324,160400,204472793,710,710,710,710,0
+20250324,160300,204472793,710,710,710,710,0
+20250324,160200,204472793,710,710,710,710,0
+20250324,160100,204472793,710,710,710,710,0
+20250324,160000,204472793,710,710,710,710,0
+20250324,155900,204472793,710,710,710,710,0
+20250324,155800,204472793,710,710,710,710,0
+20250324,155700,204472793,710,710,710,710,0
+20250324,155600,204472793,710,710,710,710,0
+20250324,155500,204472793,710,710,710,710,0
+20250324,155400,204472793,710,710,710,710,0
+20250324,155300,204472793,710,710,710,710,0
+20250324,155200,204472793,710,710,710,710,0
+20250324,155100,204472793,710,710,710,710,0
+20250324,155000,204472793,710,710,710,710,0
+20250324,154900,204472793,710,710,710,710,0
+20250324,154800,204472793,710,710,710,710,0
+20250324,154700,204472793,710,710,710,710,0
+20250324,154600,204472793,710,710,710,710,0
+20250324,154500,204472793,710,710,710,710,0
+20250324,154400,204472793,710,710,710,710,0
+20250324,154300,204472793,710,710,710,710,0
+20250324,154200,204472793,710,710,710,710,0
+20250324,154100,204472793,710,710,710,710,0
+20250324,154000,204472793,710,710,710,710,0
+20250324,153900,204472793,710,710,710,710,0
+20250324,153800,204472793,710,710,710,710,0
+20250324,153700,204472793,710,710,710,710,13502
+20250324,153600,204472793,710,710,710,710,0
+20250324,153500,204472793,710,710,710,710,0
+20250324,153400,204472793,710,710,710,710,0
+20250324,153300,204472793,710,710,710,710,0
+20250324,153200,204472793,710,710,710,710,0
+20250324,153100,204472793,710,710,710,710,0
+20250324,153000,204472793,710,710,710,710,13502
+20250324,152900,194886373,729,729,729,729,0
+20250324,152800,194886373,729,729,729,729,0
+20250324,152700,194886373,729,729,729,729,0
+20250324,152600,194886373,729,729,729,729,0
+20250324,152500,194886373,729,729,729,729,0
+20250324,152400,194886373,729,729,729,729,0
+20250324,152300,194886373,729,729,729,729,0
+20250324,152200,194886373,729,729,729,729,0
+20250324,152100,194886373,729,729,729,729,0
+20250324,152000,194886373,729,729,729,729,0
+20250324,151900,194886373,729,729,729,729,0
+20250324,151800,194886373,729,735,735,729,232
+20250324,151700,194715908,735,735,735,735,0
+20250324,151600,194715908,735,735,735,735,0
+20250324,151500,194715908,735,735,735,735,0
+20250324,151400,194715908,735,734,735,734,1500
+20250324,151300,193614022,734,734,734,734,0
+20250324,151200,193614022,734,734,734,734,0
+20250324,151100,193614022,734,734,734,734,0
+20250324,151000,193614022,734,734,734,734,0
+20250324,150900,193614022,734,734,734,734,0
+20250324,150800,193614022,734,734,734,734,0
+20250324,150700,193614022,734,734,734,734,0
+20250324,150600,193614022,734,734,734,734,0
+20250324,150500,193614022,734,734,734,734,226
+20250324,150400,193448138,735,733,735,733,7000
+20250324,150300,188304946,733,728,733,728,1501
+20250324,150200,187205754,732,732,732,732,0
+20250324,150100,187205754,732,732,732,732,0
+20250324,150000,187205754,732,732,732,732,0
+20250324,145900,187205754,732,732,732,732,500
+20250324,145800,186839754,732,732,732,732,0
+20250324,145700,186839754,732,732,732,732,0
+20250324,145600,186839754,732,732,732,732,0
+20250324,145500,186839754,732,732,732,732,0
+20250324,145400,186839754,732,728,732,728,2002
+20250324,145300,185374294,733,733,733,733,0
+20250324,145200,185374294,733,733,733,733,0
+20250324,145100,185374294,733,733,733,733,0
+20250324,145000,185374294,733,733,733,733,5
+20250324,144900,185370629,733,733,733,733,0
+20250324,144800,185370629,733,733,733,733,0
+20250324,144700,185370629,733,733,733,733,0
+20250324,144600,185370629,733,733,733,733,9
+20250324,144500,185364032,728,728,728,728,0
+20250324,144400,185364032,728,728,728,728,0
+20250324,144300,185364032,728,728,728,728,0
+20250324,144200,185364032,728,728,728,728,0
+20250324,144100,185364032,728,729,729,728,3726
+20250324,144000,182648887,730,730,730,730,76
+20250324,143900,182593407,734,734,734,734,4
+20250324,143800,182590471,728,728,728,728,0
+20250324,143700,182590471,728,728,728,728,0
+20250324,143600,182590471,728,728,728,728,0
+20250324,143500,182590471,728,728,728,728,0
+20250324,143400,182590471,728,728,728,728,0
+20250324,143300,182590471,728,728,728,728,0
+20250324,143200,182590471,728,732,734,728,3017
+20250324,143100,180376481,733,733,733,733,0
+20250324,143000,180376481,733,733,733,733,0
+20250324,142900,180376481,733,733,733,733,0
+20250324,142800,180376481,733,733,733,733,0
+20250324,142700,180376481,733,733,733,733,0
+20250324,142600,180376481,733,733,733,733,0
+20250324,142500,180376481,733,733,733,733,0
+20250324,142400,180376481,733,733,733,733,1
+20250324,142300,180375748,733,728,733,728,2010
+20250324,142200,178902519,727,727,727,727,0
+20250324,142100,178902519,727,727,727,727,0
+20250324,142000,178902519,727,727,727,727,0
+20250324,141900,178902519,727,727,727,727,0
+20250324,141800,178902519,727,727,727,727,0
+20250324,141700,178902519,727,727,727,727,35
+20250324,141600,178877074,727,727,727,727,0
+20250324,141500,178877074,727,727,727,727,6
+20250324,141400,178872712,734,734,734,734,0
+20250324,141300,178872712,734,734,734,734,0
+20250324,141200,178872712,734,734,734,734,0
+20250324,141100,178872712,734,734,734,734,0
+20250324,141000,178872712,734,734,734,734,0
+20250324,140900,178872712,734,734,734,734,0
+20250324,140800,178872712,734,734,734,734,0
+20250324,140700,178872712,734,734,734,734,0
+20250324,140600,178872712,734,734,734,734,0
+20250324,140500,178872712,734,734,734,734,0
+20250324,140400,178872712,734,734,734,734,39
+20250324,140300,178844086,734,733,734,733,8
+20250324,140200,178838221,727,727,727,727,0
+20250324,140100,178838221,727,727,727,727,0
+20250324,140000,178838221,727,727,727,727,0
+20250324,135900,178838221,727,727,727,727,0
+20250324,135800,178838221,727,727,727,727,0
+20250324,135700,178838221,727,727,727,727,0
+20250324,135600,178838221,727,727,727,727,2
+20250324,135500,178836767,727,727,735,727,1013
+20250324,135400,178092536,727,727,734,727,3
+20250324,135300,178090348,735,733,735,733,1000
+20250324,135200,177355544,734,734,734,734,0
+20250324,135100,177355544,734,734,734,734,0
+20250324,135000,177355544,734,734,734,734,0
+20250324,134900,177355544,734,734,734,734,0
+20250324,134800,177355544,734,734,734,734,0
+20250324,134700,177355544,734,734,734,734,0
+20250324,134600,177355544,734,734,734,734,2000
+20250324,134500,175887544,734,734,734,734,0
+20250324,134400,175887544,734,734,734,734,0
+20250324,134300,175887544,734,734,734,734,0
+20250324,134200,175887544,734,734,734,734,0
+20250324,134100,175887544,734,734,734,734,0
+20250324,134000,175887544,734,734,734,734,0
+20250324,133900,175887544,734,734,734,734,0
+20250324,133800,175887544,734,734,734,734,10
+20250324,133700,175880204,735,726,735,726,8000
+20250324,133600,170006055,726,726,726,726,0
+20250324,133500,170006055,726,725,726,725,24
+20250324,133400,169988651,725,725,725,725,0
+20250324,133300,169988651,725,725,725,725,0
+20250324,133200,169988651,725,725,725,725,0
+20250324,133100,169988651,725,725,725,725,89
+20250324,133000,169924126,725,725,725,725,0
+20250324,132900,169924126,725,725,725,725,0
+20250324,132800,169924126,725,725,725,725,0
+20250324,132700,169924126,725,725,725,725,11
+20250324,132600,169916151,725,725,725,725,0
+20250324,132500,169916151,725,725,725,725,0
+20250324,132400,169916151,725,725,725,725,0
+20250324,132300,169916151,725,725,725,725,0
+20250324,132200,169916151,725,725,725,725,81
+20250324,132100,169857426,725,725,725,725,1
+20250324,132000,169856701,725,725,725,725,0
+20250324,131900,169856701,725,725,725,725,18
+20250324,131800,169843651,725,725,725,725,0
+20250324,131700,169843651,725,725,725,725,726
+20250324,131600,169317301,725,725,725,725,0
+20250324,131500,169317301,725,725,725,725,1274
+20250324,131400,168393651,725,725,725,725,2
+20250324,131300,168392201,720,720,720,720,32
+20250324,131200,168369161,719,719,719,719,0
+20250324,131100,168369161,719,720,720,719,214
+20250324,131000,168215190,725,725,725,725,1
+20250324,130900,168214465,720,720,720,720,0
+20250324,130800,168214465,720,720,720,720,973
+20250324,130700,167513905,720,720,720,720,0
+20250324,130600,167513905,720,720,720,720,137
+20250324,130500,167415265,720,720,720,720,152
+20250324,130400,167305825,720,722,722,720,5000
+20250324,130300,163702853,722,722,722,722,169
+20250324,130200,163580835,722,722,722,722,100
+20250324,130100,163508635,722,722,722,722,0
+20250324,130000,163508635,722,729,729,722,2763
+20250324,125900,161499622,729,729,729,729,0
+20250324,125800,161499622,729,729,729,729,0
+20250324,125700,161499622,729,729,729,729,0
+20250324,125600,161499622,729,729,729,729,0
+20250324,125500,161499622,729,729,729,729,0
+20250324,125400,161499622,729,729,729,729,0
+20250324,125300,161499622,729,729,729,729,11
+20250324,125200,161491603,729,729,729,729,0
+20250324,125100,161491603,729,729,729,729,48
+20250324,125000,161456611,729,729,729,729,0
+20250324,124900,161456611,729,729,730,729,5067
+20250324,124800,157758276,726,726,726,726,110
+20250324,124700,157678416,726,726,726,726,1
+20250324,124600,157677690,729,729,729,729,1
+20250324,124500,157676961,729,729,729,729,1
+20250324,124400,157676232,729,729,729,729,0
+20250324,124300,157676232,729,729,729,729,0
+20250324,124200,157676232,729,729,729,729,0
+20250324,124100,157676232,729,727,729,727,813
+20250324,124000,157083575,727,727,727,727,3
+20250324,123900,157081394,729,729,729,729,2
+20250324,123800,157079936,729,729,729,729,3
+20250324,123700,157077749,729,729,729,729,2
+20250324,123600,157076291,728,729,729,728,1360
+20250324,123500,156085825,729,729,729,729,88
+20250324,123400,156021673,730,730,730,730,12
+20250324,123300,156012913,733,730,733,730,573
+20250324,123200,155594611,730,730,730,730,106
+20250324,123100,155517231,735,735,735,735,0
+20250324,123000,155517231,735,735,735,735,1
+20250324,122900,155516496,735,735,735,735,3
+20250324,122800,155514291,735,735,735,735,3
+20250324,122700,155512086,735,735,735,735,1
+20250324,122600,155511351,735,735,735,735,0
+20250324,122500,155511351,735,735,735,735,2
+20250324,122400,155509881,729,729,729,729,0
+20250324,122300,155509881,729,729,729,729,0
+20250324,122200,155509881,729,729,729,729,276
+20250324,122100,155308677,729,729,729,729,37
+20250324,122000,155281704,735,735,735,735,0
+20250324,121900,155281704,735,735,735,735,0
+20250324,121800,155281704,735,735,735,735,0
+20250324,121700,155281704,735,735,735,735,0
+20250324,121600,155281704,735,735,735,735,1
+20250324,121500,155280969,735,735,735,735,0
+20250324,121400,155280969,735,735,735,735,1
+20250324,121300,155280234,731,731,731,731,0
+20250324,121200,155280234,731,731,731,731,0
+20250324,121100,155280234,731,735,735,731,18
+20250324,121000,155267068,731,731,731,731,0
+20250324,120900,155267068,731,731,731,731,42
+20250324,120800,155236366,737,737,737,737,544
+20250324,120700,154835438,738,738,738,738,0
+20250324,120600,154835438,738,738,738,738,0
+20250324,120500,154835438,738,737,738,737,507
+20250324,120400,154461557,738,738,738,738,0
+20250324,120300,154461557,738,738,738,738,0
+20250324,120200,154461557,738,738,738,738,0
+20250324,120100,154461557,738,738,738,738,0
+20250324,120000,154461557,738,738,738,738,0
+20250324,115900,154461557,738,738,738,738,0
+20250324,115800,154461557,738,738,738,738,0
+20250324,115700,154461557,738,738,738,738,0
+20250324,115600,154461557,738,738,738,738,0
+20250324,115500,154461557,738,738,738,738,0
+20250324,115400,154461557,738,738,738,738,1
+20250324,115300,154460819,738,738,738,738,0
+20250324,115200,154460819,738,738,738,738,0
+20250324,115100,154460819,738,738,738,738,1
+20250324,115000,154460081,740,740,740,740,0
+20250324,114900,154460081,740,739,741,739,557
+20250324,114800,154047780,734,734,734,734,0
+20250324,114700,154047780,734,734,734,734,1283
+20250324,114600,153106058,734,734,734,734,0
+20250324,114500,153106058,734,734,734,734,236
+20250324,114400,152932834,734,734,734,734,0
+20250324,114300,152932834,734,743,744,734,2674
+20250324,114200,150967014,743,736,743,736,5010
+20250324,114100,147279584,736,736,736,736,0
+20250324,114000,147279584,736,734,736,734,603
+20250324,113900,146836553,735,735,735,735,0
+20250324,113800,146836553,735,735,735,735,120
+20250324,113700,146748353,735,735,735,735,0
+20250324,113600,146748353,735,735,735,735,0
+20250324,113500,146748353,735,730,735,730,58
+20250324,113400,146705883,729,729,729,729,0
+20250324,113300,146705883,729,729,729,729,0
+20250324,113200,146705883,729,729,729,729,0
+20250324,113100,146705883,729,730,730,729,44
+20250324,113000,146673806,729,729,729,729,10
+20250324,112900,146666516,729,729,729,729,379
+20250324,112800,146390225,729,729,729,729,5
+20250324,112700,146386580,729,729,729,729,507
+20250324,112600,146016977,728,728,728,728,0
+20250324,112500,146016977,728,728,728,728,433
+20250324,112400,145701753,728,728,728,728,1
+20250324,112300,145701025,728,728,728,728,0
+20250324,112200,145701025,728,728,728,728,4
+20250324,112100,145698113,728,728,728,728,5
+20250324,112000,145694473,729,729,729,729,0
+20250324,111900,145694473,729,729,729,729,7
+20250324,111800,145689370,729,729,729,724,307
+20250324,111700,145467067,724,724,724,724,0
+20250324,111600,145467067,724,724,724,724,0
+20250324,111500,145467067,724,724,724,724,0
+20250324,111400,145467067,724,724,724,724,200
+20250324,111300,145322267,725,724,725,724,133
+20250324,111200,145225875,722,722,722,722,0
+20250324,111100,145225875,722,722,722,722,0
+20250324,111000,145225875,722,722,722,722,0
+20250324,110900,145225875,722,724,724,722,2175
+20250324,110800,143653459,729,729,729,729,1004
+20250324,110700,142921543,729,729,729,725,1248
+20250324,110600,142016727,729,728,729,728,67
+20250324,110500,141967950,728,728,728,728,0
+20250324,110400,141967950,728,728,728,728,1
+20250324,110300,141967222,729,729,729,729,0
+20250324,110200,141967222,729,729,729,729,0
+20250324,110100,141967222,729,727,729,727,380
+20250324,110000,141690371,720,720,720,720,0
+20250324,105900,141690371,720,720,720,720,0
+20250324,105800,141690371,720,720,720,720,0
+20250324,105700,141690371,720,720,720,720,0
+20250324,105600,141690371,720,720,720,720,0
+20250324,105500,141690371,720,723,723,720,12205
+20250324,105400,132901140,723,723,723,723,0
+20250324,105300,132901140,723,723,723,723,0
+20250324,105200,132901140,723,723,723,723,190
+20250324,105100,132763770,728,728,728,728,0
+20250324,105000,132763770,728,728,728,728,0
+20250324,104900,132763770,728,728,728,728,0
+20250324,104800,132763770,728,728,728,728,12
+20250324,104700,132755034,722,722,722,722,12
+20250324,104600,132746370,729,729,729,729,100
+20250324,104500,132673470,729,728,729,728,1018
+20250324,104400,131932350,720,720,720,720,0
+20250324,104300,131932350,720,720,720,720,0
+20250324,104200,131932350,720,720,720,720,50
+20250324,104100,131896350,720,720,720,720,0
+20250324,104000,131896350,720,720,720,720,0
+20250324,103900,131896350,720,720,720,720,0
+20250324,103800,131896350,720,721,721,720,1500
+20250324,103700,130816349,720,722,722,720,150
+20250324,103600,130708319,721,721,721,721,0
+20250324,103500,130708319,721,721,721,721,70
+20250324,103400,130657849,720,729,729,720,733
+20250324,103300,130129793,727,727,727,727,0
+20250324,103200,130129793,727,727,727,727,2000
+20250324,103100,128675793,729,729,729,729,5000
+20250324,103000,125030793,729,729,729,729,1
+20250324,102900,125030064,729,727,729,727,1512
+20250324,102800,123927828,727,727,727,727,2
+20250324,102700,123926374,728,728,728,728,0
+20250324,102600,123926374,728,728,728,728,20
+20250324,102500,123911814,728,728,728,728,600
+20250324,102400,123475014,728,728,728,728,101
+20250324,102300,123401486,728,728,728,728,1
+20250324,102200,123400758,729,729,729,729,0
+20250324,102100,123400758,729,729,729,729,20
+20250324,102000,123386178,729,720,729,720,4001
+20250324,101900,120479798,720,720,720,720,0
+20250324,101800,120479798,720,720,720,720,0
+20250324,101700,120479798,720,720,720,720,0
+20250324,101600,120479798,720,720,720,720,0
+20250324,101500,120479798,720,720,720,720,0
+20250324,101400,120479798,720,720,720,720,0
+20250324,101300,120479798,720,720,720,720,161
+20250324,101200,120363878,720,720,720,720,0
+20250324,101100,120363878,720,723,723,720,1745
+20250324,101000,119102855,725,725,725,725,0
+20250324,100900,119102855,725,725,725,725,0
+20250324,100800,119102855,725,725,725,725,0
+20250324,100700,119102855,725,725,725,725,0
+20250324,100600,119102855,725,725,725,725,950
+20250324,100500,118414105,724,724,724,724,0
+20250324,100400,118414105,724,724,724,724,1
+20250324,100300,118413381,723,724,724,723,327
+20250324,100200,118176760,725,725,725,725,0
+20250324,100100,118176760,725,725,725,725,0
+20250324,100000,118176760,725,725,725,725,0
+20250324,095900,118176760,725,725,725,725,1
+20250324,095800,118176035,723,723,723,723,0
+20250324,095700,118176035,723,723,723,723,188
+20250324,095600,118040111,725,725,725,725,0
+20250324,095500,118040111,725,725,725,725,0
+20250324,095400,118040111,725,725,725,719,2101
+20250324,095300,116517515,717,721,721,717,1250
+20250324,095200,115619115,725,725,725,725,208
+20250324,095100,115468315,726,726,726,726,1
+20250324,095000,115467589,726,726,726,726,1
+20250324,094900,115466863,724,724,724,724,0
+20250324,094800,115466863,724,724,724,724,416
+20250324,094700,115165679,724,724,724,724,0
+20250324,094600,115165679,724,724,724,724,852
+20250324,094500,114548831,725,725,725,725,39
+20250324,094400,114520556,725,725,725,725,0
+20250324,094300,114520556,725,725,725,725,0
+20250324,094200,114520556,725,725,725,725,48
+20250324,094100,114485756,725,725,725,725,300
+20250324,094000,114268256,726,726,726,726,0
+20250324,093900,114268256,726,725,726,725,300
+20250324,093800,114050751,726,726,726,726,0
+20250324,093700,114050751,726,718,726,718,2035
+20250324,093600,112574239,719,725,725,719,1546
+20250324,093500,111453912,726,726,726,726,100
+20250324,093400,111381312,726,723,726,723,5541
+20250324,093300,107364291,723,721,723,721,1384
+20250324,093200,106365038,719,718,719,718,846
+20250324,093100,105757343,717,717,717,717,1
+20250324,093000,105756626,717,717,717,717,477
+20250324,092900,105414617,717,717,717,717,140
+20250324,092800,105314237,717,717,717,717,71
+20250324,092700,105263330,711,712,717,710,5622
+20250324,092600,101263183,711,711,711,711,68
+20250324,092500,101214835,711,713,717,711,901
+20250324,092400,100572774,716,716,716,716,100
+20250324,092300,100501174,716,710,716,708,2068
+20250324,092200,99033751,710,719,719,710,3995
+20250324,092100,96193118,713,722,724,713,12605
+20250324,092000,87174523,722,728,728,722,11
+20250324,091900,87166521,729,729,729,729,1
+20250324,091800,87165792,729,733,733,728,4601
+20250324,091700,83801527,732,732,732,732,2
+20250324,091600,83800063,732,740,743,732,706
+20250324,091500,83281110,730,728,730,728,2304
+20250324,091400,81599198,721,744,744,721,2012
+20250324,091300,80103584,725,714,725,713,13353
+20250324,091200,70562828,714,724,724,714,7013
+20250324,091100,65515851,724,724,724,724,204
+20250324,091000,65368155,725,725,725,725,2
+20250324,090900,65366705,725,722,725,722,17290
+20250324,090800,52868640,725,727,727,723,8317
+20250324,090700,46830415,727,727,727,727,100
+20250324,090600,46757715,727,729,729,727,132
+20250324,090500,46661749,729,731,731,725,5505
+20250324,090400,42653734,729,739,745,729,49
+20250324,090300,42617411,752,754,755,751,3464
+20250324,090200,40007828,736,746,765,719,24156
+20250324,090100,22129034,745,760,766,742,10981
+20250324,090000,13781901,765,766,768,765,18002

192410/min/candle-20250325.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203500,116590798,701,701,701,701,1529
+20250325,203400,116590798,701,701,701,701,0
+20250325,203300,116590798,701,701,701,701,0
+20250325,203200,116590798,701,701,701,701,0
+20250325,203100,116590798,701,701,701,701,0
+20250325,203000,116590798,701,701,701,701,0
+20250325,202900,116590798,701,701,701,701,0
+20250325,202800,116590798,701,701,701,701,0
+20250325,202700,116590798,701,701,701,701,0
+20250325,202600,116590798,701,701,701,701,0
+20250325,202500,116590798,701,701,701,701,0
+20250325,202400,116590798,701,701,701,701,0
+20250325,202300,116590798,701,701,701,701,0
+20250325,202200,116590798,701,701,701,701,0
+20250325,202100,116590798,701,701,701,701,0
+20250325,202000,116590798,701,701,701,701,0
+20250325,201900,116590798,701,701,701,701,0
+20250325,201800,116590798,701,701,701,701,0
+20250325,201700,116590798,701,701,701,701,0
+20250325,201600,116590798,701,701,701,701,0
+20250325,201500,116590798,701,701,701,701,0
+20250325,201400,116590798,701,701,701,701,0
+20250325,201300,116590798,701,701,701,701,0
+20250325,201200,116590798,701,701,701,701,0
+20250325,201100,116590798,701,701,701,701,0
+20250325,201000,116590798,701,701,701,701,0
+20250325,200900,116590798,701,701,701,701,0
+20250325,200800,116590798,701,701,701,701,0
+20250325,200700,116590798,701,701,701,701,0
+20250325,200600,116590798,701,701,701,701,0
+20250325,200500,116590798,701,701,701,701,1529
+20250325,200400,116590798,701,701,701,701,0
+20250325,200300,116590798,701,701,701,701,0
+20250325,200200,116590798,701,701,701,701,0
+20250325,200100,116590798,701,701,701,701,0
+20250325,200000,116590798,701,701,701,701,0
+20250325,195900,116590798,701,701,701,701,0
+20250325,195800,116590798,701,701,701,701,0
+20250325,195700,116590798,701,701,701,701,0
+20250325,195600,116590798,701,701,701,701,0
+20250325,195500,116590798,701,701,701,701,0
+20250325,195400,116590798,701,701,701,701,0
+20250325,195300,116590798,701,701,701,701,0
+20250325,195200,116590798,701,701,701,701,0
+20250325,195100,116590798,701,701,701,701,0
+20250325,195000,116590798,701,701,701,701,0
+20250325,194900,116590798,701,701,701,701,0
+20250325,194800,116590798,701,701,701,701,0
+20250325,194700,116590798,701,701,701,701,0
+20250325,194600,116590798,701,701,701,701,0
+20250325,194500,116590798,701,701,701,701,0
+20250325,194400,116590798,701,701,701,701,0
+20250325,194300,116590798,701,701,701,701,0
+20250325,194200,116590798,701,701,701,701,0
+20250325,194100,116590798,701,701,701,701,0
+20250325,194000,116590798,701,701,701,701,0
+20250325,193900,116590798,701,701,701,701,0
+20250325,193800,116590798,701,701,701,701,0
+20250325,193700,116590798,701,701,701,701,0
+20250325,193600,116590798,701,701,701,701,0
+20250325,193500,116590798,701,701,701,701,1529
+20250325,193400,116590798,701,701,701,701,0
+20250325,193300,116590798,701,701,701,701,0
+20250325,193200,116590798,701,701,701,701,0
+20250325,193100,116590798,701,701,701,701,0
+20250325,193000,116590798,701,701,701,701,0
+20250325,192900,116590798,701,701,701,701,0
+20250325,192800,116590798,701,701,701,701,0
+20250325,192700,116590798,701,701,701,701,0
+20250325,192600,116590798,701,701,701,701,0
+20250325,192500,116590798,701,701,701,701,0
+20250325,192400,116590798,701,701,701,701,0
+20250325,192300,116590798,701,701,701,701,0
+20250325,192200,116590798,701,701,701,701,0
+20250325,192100,116590798,701,701,701,701,0
+20250325,192000,116590798,701,701,701,701,0
+20250325,191900,116590798,701,701,701,701,0
+20250325,191800,116590798,701,701,701,701,0
+20250325,191700,116590798,701,701,701,701,0
+20250325,191600,116590798,701,701,701,701,0
+20250325,191500,116590798,701,701,701,701,0
+20250325,191400,116590798,701,701,701,701,0
+20250325,191300,116590798,701,701,701,701,0
+20250325,191200,116590798,701,701,701,701,0
+20250325,191100,116590798,701,701,701,701,0
+20250325,191000,116590798,701,701,701,701,0
+20250325,190900,116590798,701,701,701,701,0
+20250325,190800,116590798,701,701,701,701,0
+20250325,190700,116590798,701,701,701,701,0
+20250325,190600,116590798,701,701,701,701,0
+20250325,190500,116590798,701,701,701,701,1529
+20250325,190400,116590798,701,701,701,701,0
+20250325,190300,116590798,701,701,701,701,0
+20250325,190200,116590798,701,701,701,701,0
+20250325,190100,116590798,701,701,701,701,0
+20250325,190000,116590798,701,701,701,701,0
+20250325,185900,116590798,701,701,701,701,0
+20250325,185800,116590798,701,701,701,701,0
+20250325,185700,116590798,701,701,701,701,0
+20250325,185600,116590798,701,701,701,701,0
+20250325,185500,116590798,701,701,701,701,0
+20250325,185400,116590798,701,701,701,701,0
+20250325,185300,116590798,701,701,701,701,0
+20250325,185200,116590798,701,701,701,701,0
+20250325,185100,116590798,701,701,701,701,0
+20250325,185000,116590798,701,701,701,701,0
+20250325,184900,116590798,701,701,701,701,0
+20250325,184800,116590798,701,701,701,701,0
+20250325,184700,116590798,701,701,701,701,0
+20250325,184600,116590798,701,701,701,701,0
+20250325,184500,116590798,701,701,701,701,0
+20250325,184400,116590798,701,701,701,701,0
+20250325,184300,116590798,701,701,701,701,0
+20250325,184200,116590798,701,701,701,701,0
+20250325,184100,116590798,701,701,701,701,0
+20250325,184000,116590798,701,701,701,701,0
+20250325,183900,116590798,701,701,701,701,0
+20250325,183800,116590798,701,701,701,701,0
+20250325,183700,116590798,701,701,701,701,0
+20250325,183600,116590798,701,701,701,701,0
+20250325,183500,116590798,701,701,701,701,1529
+20250325,183400,116590798,701,701,701,701,0
+20250325,183300,116590798,701,701,701,701,0
+20250325,183200,116590798,701,701,701,701,0
+20250325,183100,116590798,701,701,701,701,0
+20250325,183000,116590798,701,701,701,701,0
+20250325,182900,116590798,701,701,701,701,0
+20250325,182800,116590798,701,701,701,701,0
+20250325,182700,116590798,701,701,701,701,0
+20250325,182600,116590798,701,701,701,701,0
+20250325,182500,116590798,701,701,701,701,0
+20250325,182400,116590798,701,701,701,701,0
+20250325,182300,116590798,701,701,701,701,0
+20250325,182200,116590798,701,701,701,701,0
+20250325,182100,116590798,701,701,701,701,0
+20250325,182000,116590798,701,701,701,701,0
+20250325,181900,116590798,701,701,701,701,0
+20250325,181800,116590798,701,701,701,701,0
+20250325,181700,116590798,701,701,701,701,0
+20250325,181600,116590798,701,701,701,701,0
+20250325,181500,116590798,701,701,701,701,0
+20250325,181400,116590798,701,701,701,701,0
+20250325,181300,116590798,701,701,701,701,0
+20250325,181200,116590798,701,701,701,701,0
+20250325,181100,116590798,701,701,701,701,0
+20250325,181000,116590798,701,701,701,701,0
+20250325,180900,116590798,701,701,701,701,0
+20250325,180800,116590798,701,701,701,701,0
+20250325,180700,116590798,701,701,701,701,0
+20250325,180600,116590798,701,701,701,701,0
+20250325,180500,116590798,701,701,701,701,1529
+20250325,180400,116590798,701,701,701,701,0
+20250325,180300,116590798,701,701,701,701,0
+20250325,180200,116590798,701,701,701,701,0
+20250325,180100,116590798,701,701,701,701,0
+20250325,180000,116590798,701,701,701,701,0
+20250325,175900,116590798,701,701,701,701,0
+20250325,175800,116590798,701,701,701,701,0
+20250325,175700,116590798,701,701,701,701,0
+20250325,175600,116590798,701,701,701,701,0
+20250325,175500,116590798,701,701,701,701,0
+20250325,175400,116590798,701,701,701,701,0
+20250325,175300,116590798,701,701,701,701,0
+20250325,175200,116590798,701,701,701,701,0
+20250325,175100,116590798,701,701,701,701,0
+20250325,175000,116590798,701,701,701,701,0
+20250325,174900,116590798,701,701,701,701,0
+20250325,174800,116590798,701,701,701,701,0
+20250325,174700,116590798,701,701,701,701,0
+20250325,174600,116590798,701,701,701,701,0
+20250325,174500,116590798,701,701,701,701,0
+20250325,174400,116590798,701,701,701,701,0
+20250325,174300,116590798,701,701,701,701,0
+20250325,174200,116590798,701,701,701,701,0
+20250325,174100,116590798,701,701,701,701,0
+20250325,174000,116590798,701,701,701,701,0
+20250325,173900,116590798,701,701,701,701,0
+20250325,173800,116590798,701,701,701,701,0
+20250325,173700,116590798,701,701,701,701,0
+20250325,173600,116590798,701,701,701,701,0
+20250325,173500,116590798,701,701,701,701,1529
+20250325,173400,116590798,701,701,701,701,0
+20250325,173300,116590798,701,701,701,701,0
+20250325,173200,116590798,701,701,701,701,0
+20250325,173100,116590798,701,701,701,701,0
+20250325,173000,116590798,701,701,701,701,0
+20250325,172900,116590798,701,701,701,701,0
+20250325,172800,116590798,701,701,701,701,0
+20250325,172700,116590798,701,701,701,701,0
+20250325,172600,116590798,701,701,701,701,0
+20250325,172500,116590798,701,701,701,701,0
+20250325,172400,116590798,701,701,701,701,0
+20250325,172300,116590798,701,701,701,701,0
+20250325,172200,116590798,701,701,701,701,0
+20250325,172100,116590798,701,701,701,701,0
+20250325,172000,116590798,701,701,701,701,0
+20250325,171900,116590798,701,701,701,701,0
+20250325,171800,116590798,701,701,701,701,0
+20250325,171700,116590798,701,701,701,701,0
+20250325,171600,116590798,701,701,701,701,0
+20250325,171500,116590798,701,701,701,701,0
+20250325,171400,116590798,701,701,701,701,0
+20250325,171300,116590798,701,701,701,701,0
+20250325,171200,116590798,701,701,701,701,0
+20250325,171100,116590798,701,701,701,701,0
+20250325,171000,116590798,701,701,701,701,0
+20250325,170900,116590798,701,701,701,701,0
+20250325,170800,116590798,701,701,701,701,0
+20250325,170700,116590798,701,701,701,701,0
+20250325,170600,116590798,701,701,701,701,0
+20250325,170500,116590798,701,701,701,701,1529
+20250325,170400,116590798,701,701,701,701,0
+20250325,170300,116590798,701,701,701,701,0
+20250325,170200,116590798,701,701,701,701,0
+20250325,170100,116590798,701,701,701,701,0
+20250325,170000,116590798,701,701,701,701,0
+20250325,165900,116590798,701,701,701,701,0
+20250325,165800,116590798,701,701,701,701,0
+20250325,165700,116590798,701,701,701,701,0
+20250325,165600,116590798,701,701,701,701,0
+20250325,165500,116590798,701,701,701,701,0
+20250325,165400,116590798,701,701,701,701,0
+20250325,165300,116590798,701,701,701,701,0
+20250325,165200,116590798,701,701,701,701,0
+20250325,165100,116590798,701,701,701,701,0
+20250325,165000,116590798,701,701,701,701,0
+20250325,164900,116590798,701,701,701,701,0
+20250325,164800,116590798,701,701,701,701,0
+20250325,164700,116590798,701,701,701,701,0
+20250325,164600,116590798,701,701,701,701,0
+20250325,164500,116590798,701,701,701,701,0
+20250325,164400,116590798,701,701,701,701,0
+20250325,164300,116590798,701,701,701,701,0
+20250325,164200,116590798,701,701,701,701,0
+20250325,164100,116590798,701,701,701,701,0
+20250325,164000,116590798,701,701,701,701,0
+20250325,163900,116590798,701,701,701,701,0
+20250325,163800,116590798,701,701,701,701,0
+20250325,163700,116590798,701,701,701,701,0
+20250325,163600,116590798,701,701,701,701,0
+20250325,163500,116590798,701,701,701,701,1529
+20250325,163400,116590798,701,701,701,701,0
+20250325,163300,116590798,701,701,701,701,0
+20250325,163200,116590798,701,701,701,701,0
+20250325,163100,116590798,701,701,701,701,0
+20250325,163000,116590798,701,701,701,701,0
+20250325,162900,116590798,701,701,701,701,0
+20250325,162800,116590798,701,701,701,701,0
+20250325,162700,116590798,701,701,701,701,0
+20250325,162600,116590798,701,701,701,701,0
+20250325,162500,116590798,701,701,701,701,0
+20250325,162400,116590798,701,701,701,701,0
+20250325,162300,116590798,701,701,701,701,0
+20250325,162200,116590798,701,701,701,701,0
+20250325,162100,116590798,701,701,701,701,0
+20250325,162000,116590798,701,701,701,701,0
+20250325,161900,116590798,701,701,701,701,0
+20250325,161800,116590798,701,701,701,701,0
+20250325,161700,116590798,701,701,701,701,0
+20250325,161600,116590798,701,701,701,701,0
+20250325,161500,116590798,701,701,701,701,0
+20250325,161400,116590798,701,701,701,701,0
+20250325,161300,116590798,701,701,701,701,0
+20250325,161200,116590798,701,701,701,701,0
+20250325,161100,116590798,701,701,701,701,0
+20250325,161000,116590798,701,701,701,701,0
+20250325,160900,116590798,701,701,701,701,0
+20250325,160800,116590798,701,701,701,701,0
+20250325,160700,116590798,701,701,701,701,0
+20250325,160600,116590798,701,701,701,701,0
+20250325,160500,116590798,701,701,701,701,1529
+20250325,160400,116590798,701,701,701,701,0
+20250325,160300,116590798,701,701,701,701,0
+20250325,160200,116590798,701,701,701,701,0
+20250325,160100,116590798,701,701,701,701,0
+20250325,160000,116590798,701,701,701,701,0
+20250325,155900,116590798,701,701,701,701,0
+20250325,155800,116590798,701,701,701,701,0
+20250325,155700,116590798,701,701,701,701,0
+20250325,155600,116590798,701,701,701,701,0
+20250325,155500,116590798,701,701,701,701,0
+20250325,155400,116590798,701,701,701,701,0
+20250325,155300,116590798,701,701,701,701,0
+20250325,155200,116590798,701,701,701,701,0
+20250325,155100,116590798,701,701,701,701,0
+20250325,155000,116590798,701,701,701,701,0
+20250325,154900,116590798,701,701,701,701,0
+20250325,154800,116590798,701,701,701,701,0
+20250325,154700,116590798,701,701,701,701,0
+20250325,154600,116590798,701,701,701,701,0
+20250325,154500,116590798,701,701,701,701,0
+20250325,154400,116590798,701,701,701,701,0
+20250325,154300,116590798,701,701,701,701,0
+20250325,154200,116590798,701,701,701,701,0
+20250325,154100,116590798,701,701,701,701,0
+20250325,154000,116590798,701,701,701,701,0
+20250325,153900,116590798,701,701,701,701,0
+20250325,153800,116590798,701,701,701,701,0
+20250325,153700,116590798,701,701,701,701,0
+20250325,153600,116590798,701,701,701,701,0
+20250325,153500,116590798,701,701,701,701,1529
+20250325,153400,116590798,701,701,701,701,0
+20250325,153300,116590798,701,701,701,701,0
+20250325,153200,116590798,701,701,701,701,0
+20250325,153100,116590798,701,701,701,701,0
+20250325,153000,116590798,701,701,701,701,1529
+20250325,152900,115518969,702,702,702,702,0
+20250325,152800,115518969,702,702,702,702,0
+20250325,152700,115518969,702,702,702,702,0
+20250325,152600,115518969,702,702,702,702,0
+20250325,152500,115518969,702,702,702,702,0
+20250325,152400,115518969,702,702,702,702,0
+20250325,152300,115518969,702,702,702,702,0
+20250325,152200,115518969,702,702,702,702,0
+20250325,152100,115518969,702,702,702,702,0
+20250325,152000,115518969,702,702,702,702,0
+20250325,151900,115518969,702,702,702,702,542
+20250325,151800,115138485,703,703,703,703,0
+20250325,151700,115138485,703,703,703,703,0
+20250325,151600,115138485,703,703,703,703,0
+20250325,151500,115138485,703,703,703,703,0
+20250325,151400,115138485,703,703,703,703,0
+20250325,151300,115138485,703,703,703,703,31
+20250325,151200,115116692,703,703,703,703,0
+20250325,151100,115116692,703,703,703,703,0
+20250325,151000,115116692,703,703,703,703,0
+20250325,150900,115116692,703,703,703,703,7
+20250325,150800,115111771,702,702,702,702,0
+20250325,150700,115111771,702,702,702,702,0
+20250325,150600,115111771,702,702,702,702,2657
+20250325,150500,113246557,702,702,702,702,0
+20250325,150400,113246557,702,702,702,702,0
+20250325,150300,113246557,702,702,702,702,6
+20250325,150200,113242345,703,703,703,703,0
+20250325,150100,113242345,703,703,703,703,495
+20250325,150000,112894360,703,703,703,703,3
+20250325,145900,112892251,702,702,702,702,0
+20250325,145800,112892251,702,702,702,702,0
+20250325,145700,112892251,702,702,702,702,0
+20250325,145600,112892251,702,702,702,702,0
+20250325,145500,112892251,702,702,702,702,0
+20250325,145400,112892251,702,702,702,702,0
+20250325,145300,112892251,702,702,702,702,0
+20250325,145200,112892251,702,702,702,702,0
+20250325,145100,112892251,702,702,702,702,0
+20250325,145000,112892251,702,702,702,702,0
+20250325,144900,112892251,702,702,702,702,0
+20250325,144800,112892251,702,702,702,702,0
+20250325,144700,112892251,702,702,702,702,0
+20250325,144600,112892251,702,702,702,702,0
+20250325,144500,112892251,702,702,702,702,0
+20250325,144400,112892251,702,702,702,702,0
+20250325,144300,112892251,702,702,702,702,0
+20250325,144200,112892251,702,702,702,702,0
+20250325,144100,112892251,702,702,702,702,0
+20250325,144000,112892251,702,702,702,702,0
+20250325,143900,112892251,702,702,702,702,0
+20250325,143800,112892251,702,702,702,702,0
+20250325,143700,112892251,702,702,702,702,0
+20250325,143600,112892251,702,703,703,702,205
+20250325,143500,112748141,703,703,703,703,0
+20250325,143400,112748141,703,703,703,703,0
+20250325,143300,112748141,703,703,703,703,0
+20250325,143200,112748141,703,703,703,703,0
+20250325,143100,112748141,703,703,703,703,0
+20250325,143000,112748141,703,703,703,703,0
+20250325,142900,112748141,703,703,703,703,4
+20250325,142800,112745329,703,703,703,703,0
+20250325,142700,112745329,703,703,703,703,0
+20250325,142600,112745329,703,703,703,703,0
+20250325,142500,112745329,703,703,703,703,8
+20250325,142400,112739705,702,702,702,702,0
+20250325,142300,112739705,702,702,702,702,0
+20250325,142200,112739705,702,702,702,702,1
+20250325,142100,112739003,702,702,702,702,0
+20250325,142000,112739003,702,702,702,702,0
+20250325,141900,112739003,702,702,702,702,0
+20250325,141800,112739003,702,702,702,702,0
+20250325,141700,112739003,702,702,702,702,0
+20250325,141600,112739003,702,702,702,702,0
+20250325,141500,112739003,702,702,702,702,0
+20250325,141400,112739003,702,702,702,702,0
+20250325,141300,112739003,702,703,703,702,3007
+20250325,141200,110625089,702,702,702,702,0
+20250325,141100,110625089,702,702,702,702,0
+20250325,141000,110625089,702,702,702,702,0
+20250325,140900,110625089,702,702,702,702,0
+20250325,140800,110625089,702,702,702,702,0
+20250325,140700,110625089,702,702,702,702,4
+20250325,140600,110622281,702,702,702,702,0
+20250325,140500,110622281,702,702,702,702,0
+20250325,140400,110622281,702,702,702,702,0
+20250325,140300,110622281,702,702,702,702,0
+20250325,140200,110622281,702,702,702,702,0
+20250325,140100,110622281,702,702,702,702,0
+20250325,140000,110622281,702,702,702,702,33
+20250325,135900,110599115,702,702,702,702,0
+20250325,135800,110599115,702,702,702,702,0
+20250325,135700,110599115,702,702,702,702,0
+20250325,135600,110599115,702,702,702,702,0
+20250325,135500,110599115,702,702,702,702,0
+20250325,135400,110599115,702,702,702,702,0
+20250325,135300,110599115,702,702,702,702,197
+20250325,135200,110460821,702,702,702,702,0
+20250325,135100,110460821,702,702,702,702,0
+20250325,135000,110460821,702,702,702,702,0
+20250325,134900,110460821,702,701,702,701,478
+20250325,134800,110125733,701,701,701,701,0
+20250325,134700,110125733,701,701,701,701,0
+20250325,134600,110125733,701,701,701,701,0
+20250325,134500,110125733,701,701,701,701,0
+20250325,134400,110125733,701,701,701,701,0
+20250325,134300,110125733,701,701,701,701,100
+20250325,134200,110055633,700,700,700,700,0
+20250325,134100,110055633,700,700,700,700,0
+20250325,134000,110055633,700,700,700,700,0
+20250325,133900,110055633,700,700,700,700,0
+20250325,133800,110055633,700,700,700,700,7
+20250325,133700,110050733,700,700,700,700,0
+20250325,133600,110050733,700,700,700,700,0
+20250325,133500,110050733,700,700,700,700,0
+20250325,133400,110050733,700,700,700,700,0
+20250325,133300,110050733,700,700,700,700,72
+20250325,133200,110000333,702,702,702,702,0
+20250325,133100,110000333,702,702,702,702,632
+20250325,133000,109556669,702,700,702,700,3000
+20250325,132900,107451589,699,699,699,699,0
+20250325,132800,107451589,699,699,699,699,331
+20250325,132700,107220220,699,699,699,699,0
+20250325,132600,107220220,699,699,699,699,0
+20250325,132500,107220220,699,699,699,699,0
+20250325,132400,107220220,699,699,699,699,0
+20250325,132300,107220220,699,699,699,699,0
+20250325,132200,107220220,699,699,699,699,0
+20250325,132100,107220220,699,699,699,699,0
+20250325,132000,107220220,699,699,699,699,0
+20250325,131900,107220220,699,699,699,699,0
+20250325,131800,107220220,699,699,699,699,0
+20250325,131700,107220220,699,699,699,699,0
+20250325,131600,107220220,699,699,699,699,0
+20250325,131500,107220220,699,699,699,699,0
+20250325,131400,107220220,699,699,699,699,0
+20250325,131300,107220220,699,699,699,699,1
+20250325,131200,107219521,699,699,699,699,85
+20250325,131100,107160106,699,699,699,699,0
+20250325,131000,107160106,699,699,699,699,0
+20250325,130900,107160106,699,699,699,699,0
+20250325,130800,107160106,699,699,699,699,0
+20250325,130700,107160106,699,699,699,699,1100
+20250325,130600,106391206,699,699,699,699,0
+20250325,130500,106391206,699,699,699,699,0
+20250325,130400,106391206,699,699,699,699,4
+20250325,130300,106388410,699,699,699,699,2988
+20250325,130200,104299798,699,699,699,699,0
+20250325,130100,104299798,699,699,699,699,0
+20250325,130000,104299798,699,699,699,699,205
+20250325,125900,104156503,697,697,697,697,0
+20250325,125800,104156503,697,697,697,697,0
+20250325,125700,104156503,697,697,697,697,614
+20250325,125600,103728545,699,699,699,699,0
+20250325,125500,103728545,699,699,699,699,0
+20250325,125400,103728545,699,699,699,699,0
+20250325,125300,103728545,699,699,699,699,0
+20250325,125200,103728545,699,699,699,699,0
+20250325,125100,103728545,699,699,699,699,0
+20250325,125000,103728545,699,699,699,699,0
+20250325,124900,103728545,699,699,699,699,82
+20250325,124800,103671227,699,699,699,699,0
+20250325,124700,103671227,699,699,699,699,0
+20250325,124600,103671227,699,699,699,699,0
+20250325,124500,103671227,699,699,699,699,0
+20250325,124400,103671227,699,699,699,699,0
+20250325,124300,103671227,699,699,699,699,10
+20250325,124200,103664237,699,699,699,699,7
+20250325,124100,103659344,699,699,699,699,0
+20250325,124000,103659344,699,699,699,699,1
+20250325,123900,103658645,697,697,697,697,25
+20250325,123800,103641220,697,697,697,697,0
+20250325,123700,103641220,697,697,697,697,0
+20250325,123600,103641220,697,697,697,697,0
+20250325,123500,103641220,697,698,698,697,1105
+20250325,123400,102870935,700,698,700,698,45
+20250325,123300,102839491,697,697,697,697,0
+20250325,123200,102839491,697,697,697,697,4
+20250325,123100,102836703,695,695,695,695,0
+20250325,123000,102836703,695,695,695,695,0
+20250325,122900,102836703,695,695,695,695,0
+20250325,122800,102836703,695,695,695,695,0
+20250325,122700,102836703,695,695,695,695,0
+20250325,122600,102836703,695,696,696,695,16
+20250325,122500,102825575,695,695,695,695,0
+20250325,122400,102825575,695,695,695,695,53
+20250325,122300,102788740,701,701,701,701,0
+20250325,122200,102788740,701,701,701,701,0
+20250325,122100,102788740,701,701,701,701,0
+20250325,122000,102788740,701,701,701,701,0
+20250325,121900,102788740,701,701,701,701,0
+20250325,121800,102788740,701,701,701,701,0
+20250325,121700,102788740,701,701,701,701,0
+20250325,121600,102788740,701,701,701,701,0
+20250325,121500,102788740,701,701,701,701,0
+20250325,121400,102788740,701,701,701,701,0
+20250325,121300,102788740,701,697,701,697,5000
+20250325,121200,99295184,695,697,697,695,5981
+20250325,121100,95138149,696,696,696,696,324
+20250325,121000,94912645,697,697,697,697,2466
+20250325,120900,93193843,698,698,698,697,1253
+20250325,120800,92319334,698,698,698,698,0
+20250325,120700,92319334,698,698,698,698,552
+20250325,120600,91934038,698,698,698,698,0
+20250325,120500,91934038,698,698,698,698,0
+20250325,120400,91934038,698,698,698,698,0
+20250325,120300,91934038,698,698,698,698,0
+20250325,120200,91934038,698,698,698,698,0
+20250325,120100,91934038,698,698,698,698,0
+20250325,120000,91934038,698,698,698,698,0
+20250325,115900,91934038,698,698,698,698,0
+20250325,115800,91934038,698,698,698,698,0
+20250325,115700,91934038,698,698,698,698,0
+20250325,115600,91934038,698,698,698,698,0
+20250325,115500,91934038,698,698,698,698,0
+20250325,115400,91934038,698,698,698,698,0
+20250325,115300,91934038,698,698,698,698,0
+20250325,115200,91934038,698,698,698,698,0
+20250325,115100,91934038,698,698,698,698,0
+20250325,115000,91934038,698,698,698,698,0
+20250325,114900,91934038,698,698,698,698,0
+20250325,114800,91934038,698,698,698,698,0
+20250325,114700,91934038,698,698,698,698,0
+20250325,114600,91934038,698,698,698,698,0
+20250325,114500,91934038,698,698,698,698,0
+20250325,114400,91934038,698,703,703,698,250
+20250325,114300,91758313,697,697,697,697,0
+20250325,114200,91758313,697,697,697,697,0
+20250325,114100,91758313,697,697,697,697,0
+20250325,114000,91758313,697,697,697,697,1
+20250325,113900,91757616,703,703,703,703,0
+20250325,113800,91757616,703,703,703,703,0
+20250325,113700,91757616,703,703,703,703,0
+20250325,113600,91757616,703,703,703,703,0
+20250325,113500,91757616,703,703,703,703,0
+20250325,113400,91757616,703,703,703,703,0
+20250325,113300,91757616,703,703,703,703,0
+20250325,113200,91757616,703,703,703,703,0
+20250325,113100,91757616,703,703,703,703,0
+20250325,113000,91757616,703,703,703,703,2
+20250325,112900,91756210,703,703,703,703,0
+20250325,112800,91756210,703,703,703,703,0
+20250325,112700,91756210,703,703,703,703,0
+20250325,112600,91756210,703,703,703,703,0
+20250325,112500,91756210,703,703,703,703,13
+20250325,112400,91747071,703,703,703,703,0
+20250325,112300,91747071,703,703,703,703,0
+20250325,112200,91747071,703,703,703,703,0
+20250325,112100,91747071,703,702,703,702,1000
+20250325,112000,91044093,702,701,702,701,3000
+20250325,111900,88938409,697,697,697,697,0
+20250325,111800,88938409,697,697,697,697,0
+20250325,111700,88938409,697,697,697,697,1527
+20250325,111600,87874090,697,697,697,697,130
+20250325,111500,87783480,697,697,697,697,0
+20250325,111400,87783480,697,697,697,697,12
+20250325,111300,87775116,697,698,698,697,444
+20250325,111200,87465599,697,697,697,697,0
+20250325,111100,87465599,697,697,697,697,0
+20250325,111000,87465599,697,697,697,697,0
+20250325,110900,87465599,697,697,697,697,0
+20250325,110800,87465599,697,697,697,697,0
+20250325,110700,87465599,697,697,697,697,0
+20250325,110600,87465599,697,697,697,697,0
+20250325,110500,87465599,697,697,697,697,0
+20250325,110400,87465599,697,697,697,697,1
+20250325,110300,87464902,697,697,697,697,52
+20250325,110200,87428658,697,697,697,697,0
+20250325,110100,87428658,697,697,697,697,2
+20250325,110000,87427264,701,701,701,701,10
+20250325,105900,87420254,700,700,700,700,0
+20250325,105800,87420254,700,700,700,700,0
+20250325,105700,87420254,700,699,700,699,39
+20250325,105600,87392956,696,696,696,696,0
+20250325,105500,87392956,696,696,696,696,1
+20250325,105400,87392260,699,699,699,699,7
+20250325,105300,87387367,699,700,700,699,14
+20250325,105200,87377580,700,700,700,700,1
+20250325,105100,87376880,700,700,700,700,0
+20250325,105000,87376880,700,700,700,700,0
+20250325,104900,87376880,700,700,700,700,0
+20250325,104800,87376880,700,700,700,700,0
+20250325,104700,87376880,700,700,700,700,0
+20250325,104600,87376880,700,700,700,700,0
+20250325,104500,87376880,700,700,700,700,10
+20250325,104400,87369880,700,700,700,700,0
+20250325,104300,87369880,700,700,700,700,0
+20250325,104200,87369880,700,700,700,700,80
+20250325,104100,87313880,700,700,700,700,0
+20250325,104000,87313880,700,700,700,700,0
+20250325,103900,87313880,700,700,700,700,0
+20250325,103800,87313880,700,700,700,700,0
+20250325,103700,87313880,700,699,700,699,9
+20250325,103600,87307582,699,699,699,699,5
+20250325,103500,87304087,699,699,699,699,100
+20250325,103400,87234187,700,700,700,700,0
+20250325,103300,87234187,700,700,700,700,100
+20250325,103200,87164187,702,702,702,702,0
+20250325,103100,87164187,702,702,702,702,0
+20250325,103000,87164187,702,702,702,702,0
+20250325,102900,87164187,702,702,702,702,0
+20250325,102800,87164187,702,702,702,702,300
+20250325,102700,86953587,702,702,702,702,7
+20250325,102600,86948673,702,701,702,701,14
+20250325,102500,86938849,701,701,701,701,13
+20250325,102400,86929736,701,701,701,701,228
+20250325,102300,86769908,701,701,701,701,0
+20250325,102200,86769908,701,701,701,701,0
+20250325,102100,86769908,701,701,701,701,5
+20250325,102000,86766403,701,701,701,701,2
+20250325,101900,86765001,701,700,701,700,2754
+20250325,101800,84834547,701,701,701,701,0
+20250325,101700,84834547,701,701,701,701,0
+20250325,101600,84834547,701,701,701,701,0
+20250325,101500,84834547,701,700,701,700,2496
+20250325,101400,83084901,700,700,700,700,1014
+20250325,101300,82375101,700,698,700,698,712
+20250325,101200,81877458,699,695,699,695,1601
+20250325,101100,80761285,695,695,695,695,1
+20250325,101000,80760590,692,692,692,692,269
+20250325,100900,80574442,692,692,692,692,380
+20250325,100800,80311482,695,695,695,695,0
+20250325,100700,80311482,695,695,695,695,202
+20250325,100600,80171092,695,695,695,695,0
+20250325,100500,80171092,695,695,695,695,39
+20250325,100400,80143987,695,695,695,695,50
+20250325,100300,80109237,695,695,695,695,33
+20250325,100200,80086302,695,694,695,694,83
+20250325,100100,80028699,694,694,694,694,971
+20250325,100000,79354825,694,694,694,694,13
+20250325,095900,79345803,694,694,694,694,2
+20250325,095800,79344415,694,694,694,694,120
+20250325,095700,79261135,694,694,694,694,0
+20250325,095600,79261135,694,694,694,694,1
+20250325,095500,79260441,695,695,695,695,0
+20250325,095400,79260441,695,695,695,695,1000
+20250325,095300,78565441,695,695,695,695,20
+20250325,095200,78551541,695,695,695,695,0
+20250325,095100,78551541,695,695,695,695,200
+20250325,095000,78412541,695,695,695,695,1000
+20250325,094900,77717541,690,690,690,690,0
+20250325,094800,77717541,690,693,693,690,6000
+20250325,094700,73569774,695,695,695,695,5654
+20250325,094600,69640244,695,695,695,695,0
+20250325,094500,69640244,695,695,695,695,301
+20250325,094400,69431049,695,695,695,695,2
+20250325,094300,69429659,691,691,691,691,449
+20250325,094200,69119400,691,691,691,691,51
+20250325,094100,69084159,691,691,691,691,394
+20250325,094000,68811905,691,691,691,691,184
+20250325,093900,68684761,690,695,695,690,7233
+20250325,093800,63685108,695,695,695,695,0
+20250325,093700,63685108,695,697,697,695,4000
+20250325,093600,60903924,697,697,697,697,3000
+20250325,093500,58812924,696,697,697,696,4851
+20250325,093400,55433128,697,700,700,697,4764
+20250325,093300,52109581,698,701,701,698,1142
+20250325,093200,51312039,701,701,701,701,25
+20250325,093100,51294514,698,698,698,698,39
+20250325,093000,51267292,697,697,697,696,2963
+20250325,092900,49203822,697,699,700,697,5798
+20250325,092800,45160012,701,700,701,700,4090
+20250325,092700,42296012,700,701,701,698,8526
+20250325,092600,36327067,701,704,711,701,10657
+20250325,092500,28841136,712,705,712,705,2045
+20250325,092400,27399404,705,712,712,705,741
+20250325,092300,26876992,712,712,712,705,1636
+20250325,092200,25722462,712,712,712,712,0
+20250325,092100,25722462,712,712,712,712,0
+20250325,092000,25722462,712,712,712,712,165
+20250325,091900,25604982,712,712,712,712,739
+20250325,091800,25078814,712,708,712,705,3396
+20250325,091700,22683369,708,709,709,708,581
+20250325,091600,22271982,709,712,712,709,798
+20250325,091500,21705548,720,719,720,719,141
+20250325,091400,21604037,720,711,720,710,452
+20250325,091300,21281729,715,710,722,710,5152
+20250325,091200,17622074,710,718,720,710,14001
+20250325,091100,7648225,719,721,721,718,1899
+20250325,091000,6281862,721,736,736,721,2211
+20250325,090900,4672023,737,735,737,735,1630
+20250325,090800,3472203,735,733,735,733,5
+20250325,090700,3468536,729,729,729,729,10
+20250325,090600,3461246,729,736,736,729,272
+20250325,090500,3261394,737,737,737,734,223
+20250325,090400,3097109,734,735,736,734,1102
+20250325,090300,2286206,734,736,736,734,676
+20250325,090200,1788870,737,737,737,737,0
+20250325,090100,1788870,737,737,737,735,2134
+20250325,090000,216394,717,715,717,715,302

192410/min/candle-20250326.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203500,79007422,720,720,720,720,2664
+20250326,203400,79007422,720,720,720,720,0
+20250326,203300,79007422,720,720,720,720,0
+20250326,203200,79007422,720,720,720,720,0
+20250326,203100,79007422,720,720,720,720,0
+20250326,203000,79007422,720,720,720,720,0
+20250326,202900,79007422,720,720,720,720,0
+20250326,202800,79007422,720,720,720,720,0
+20250326,202700,79007422,720,720,720,720,0
+20250326,202600,79007422,720,720,720,720,0
+20250326,202500,79007422,720,720,720,720,0
+20250326,202400,79007422,720,720,720,720,0
+20250326,202300,79007422,720,720,720,720,0
+20250326,202200,79007422,720,720,720,720,0
+20250326,202100,79007422,720,720,720,720,0
+20250326,202000,79007422,720,720,720,720,0
+20250326,201900,79007422,720,720,720,720,0
+20250326,201800,79007422,720,720,720,720,0
+20250326,201700,79007422,720,720,720,720,0
+20250326,201600,79007422,720,720,720,720,0
+20250326,201500,79007422,720,720,720,720,0
+20250326,201400,79007422,720,720,720,720,0
+20250326,201300,79007422,720,720,720,720,0
+20250326,201200,79007422,720,720,720,720,0
+20250326,201100,79007422,720,720,720,720,0
+20250326,201000,79007422,720,720,720,720,0
+20250326,200900,79007422,720,720,720,720,0
+20250326,200800,79007422,720,720,720,720,0
+20250326,200700,79007422,720,720,720,720,0
+20250326,200600,79007422,720,720,720,720,0
+20250326,200500,79007422,720,720,720,720,2664
+20250326,200400,79007422,720,720,720,720,0
+20250326,200300,79007422,720,720,720,720,0
+20250326,200200,79007422,720,720,720,720,0
+20250326,200100,79007422,720,720,720,720,0
+20250326,200000,79007422,720,720,720,720,0
+20250326,195900,79007422,720,720,720,720,0
+20250326,195800,79007422,720,720,720,720,0
+20250326,195700,79007422,720,720,720,720,0
+20250326,195600,79007422,720,720,720,720,0
+20250326,195500,79007422,720,720,720,720,0
+20250326,195400,79007422,720,720,720,720,0
+20250326,195300,79007422,720,720,720,720,0
+20250326,195200,79007422,720,720,720,720,0
+20250326,195100,79007422,720,720,720,720,0
+20250326,195000,79007422,720,720,720,720,0
+20250326,194900,79007422,720,720,720,720,0
+20250326,194800,79007422,720,720,720,720,0
+20250326,194700,79007422,720,720,720,720,0
+20250326,194600,79007422,720,720,720,720,0
+20250326,194500,79007422,720,720,720,720,0
+20250326,194400,79007422,720,720,720,720,0
+20250326,194300,79007422,720,720,720,720,0
+20250326,194200,79007422,720,720,720,720,0
+20250326,194100,79007422,720,720,720,720,0
+20250326,194000,79007422,720,720,720,720,0
+20250326,193900,79007422,720,720,720,720,0
+20250326,193800,79007422,720,720,720,720,0
+20250326,193700,79007422,720,720,720,720,0
+20250326,193600,79007422,720,720,720,720,0
+20250326,193500,79007422,720,720,720,720,2664
+20250326,193400,79007422,720,720,720,720,0
+20250326,193300,79007422,720,720,720,720,0
+20250326,193200,79007422,720,720,720,720,0
+20250326,193100,79007422,720,720,720,720,0
+20250326,193000,79007422,720,720,720,720,0
+20250326,192900,79007422,720,720,720,720,0
+20250326,192800,79007422,720,720,720,720,0
+20250326,192700,79007422,720,720,720,720,0
+20250326,192600,79007422,720,720,720,720,0
+20250326,192500,79007422,720,720,720,720,0
+20250326,192400,79007422,720,720,720,720,0
+20250326,192300,79007422,720,720,720,720,0
+20250326,192200,79007422,720,720,720,720,0
+20250326,192100,79007422,720,720,720,720,0
+20250326,192000,79007422,720,720,720,720,0
+20250326,191900,79007422,720,720,720,720,0
+20250326,191800,79007422,720,720,720,720,0
+20250326,191700,79007422,720,720,720,720,0
+20250326,191600,79007422,720,720,720,720,0
+20250326,191500,79007422,720,720,720,720,0
+20250326,191400,79007422,720,720,720,720,0
+20250326,191300,79007422,720,720,720,720,0
+20250326,191200,79007422,720,720,720,720,0
+20250326,191100,79007422,720,720,720,720,0
+20250326,191000,79007422,720,720,720,720,0
+20250326,190900,79007422,720,720,720,720,0
+20250326,190800,79007422,720,720,720,720,0
+20250326,190700,79007422,720,720,720,720,0
+20250326,190600,79007422,720,720,720,720,0
+20250326,190500,79007422,720,720,720,720,2664
+20250326,190400,79007422,720,720,720,720,0
+20250326,190300,79007422,720,720,720,720,0
+20250326,190200,79007422,720,720,720,720,0
+20250326,190100,79007422,720,720,720,720,0
+20250326,190000,79007422,720,720,720,720,0
+20250326,185900,79007422,720,720,720,720,0
+20250326,185800,79007422,720,720,720,720,0
+20250326,185700,79007422,720,720,720,720,0
+20250326,185600,79007422,720,720,720,720,0
+20250326,185500,79007422,720,720,720,720,0
+20250326,185400,79007422,720,720,720,720,0
+20250326,185300,79007422,720,720,720,720,0
+20250326,185200,79007422,720,720,720,720,0
+20250326,185100,79007422,720,720,720,720,0
+20250326,185000,79007422,720,720,720,720,0
+20250326,184900,79007422,720,720,720,720,0
+20250326,184800,79007422,720,720,720,720,0
+20250326,184700,79007422,720,720,720,720,0
+20250326,184600,79007422,720,720,720,720,0
+20250326,184500,79007422,720,720,720,720,0
+20250326,184400,79007422,720,720,720,720,0
+20250326,184300,79007422,720,720,720,720,0
+20250326,184200,79007422,720,720,720,720,0
+20250326,184100,79007422,720,720,720,720,0
+20250326,184000,79007422,720,720,720,720,0
+20250326,183900,79007422,720,720,720,720,0
+20250326,183800,79007422,720,720,720,720,0
+20250326,183700,79007422,720,720,720,720,0
+20250326,183600,79007422,720,720,720,720,0
+20250326,183500,79007422,720,720,720,720,2664
+20250326,183400,79007422,720,720,720,720,0
+20250326,183300,79007422,720,720,720,720,0
+20250326,183200,79007422,720,720,720,720,0
+20250326,183100,79007422,720,720,720,720,0
+20250326,183000,79007422,720,720,720,720,0
+20250326,182900,79007422,720,720,720,720,0
+20250326,182800,79007422,720,720,720,720,0
+20250326,182700,79007422,720,720,720,720,0
+20250326,182600,79007422,720,720,720,720,0
+20250326,182500,79007422,720,720,720,720,0
+20250326,182400,79007422,720,720,720,720,0
+20250326,182300,79007422,720,720,720,720,0
+20250326,182200,79007422,720,720,720,720,0
+20250326,182100,79007422,720,720,720,720,0
+20250326,182000,79007422,720,720,720,720,0
+20250326,181900,79007422,720,720,720,720,0
+20250326,181800,79007422,720,720,720,720,0
+20250326,181700,79007422,720,720,720,720,0
+20250326,181600,79007422,720,720,720,720,0
+20250326,181500,79007422,720,720,720,720,0
+20250326,181400,79007422,720,720,720,720,0
+20250326,181300,79007422,720,720,720,720,0
+20250326,181200,79007422,720,720,720,720,0
+20250326,181100,79007422,720,720,720,720,0
+20250326,181000,79007422,720,720,720,720,0
+20250326,180900,79007422,720,720,720,720,0
+20250326,180800,79007422,720,720,720,720,0
+20250326,180700,79007422,720,720,720,720,0
+20250326,180600,79007422,720,720,720,720,0
+20250326,180500,79007422,720,720,720,720,2664
+20250326,180400,79007422,720,720,720,720,0
+20250326,180300,79007422,720,720,720,720,0
+20250326,180200,79007422,720,720,720,720,0
+20250326,180100,79007422,720,720,720,720,0
+20250326,180000,79007422,720,720,720,720,0
+20250326,175900,79007422,720,720,720,720,0
+20250326,175800,79007422,720,720,720,720,0
+20250326,175700,79007422,720,720,720,720,0
+20250326,175600,79007422,720,720,720,720,0
+20250326,175500,79007422,720,720,720,720,0
+20250326,175400,79007422,720,720,720,720,0
+20250326,175300,79007422,720,720,720,720,0
+20250326,175200,79007422,720,720,720,720,0
+20250326,175100,79007422,720,720,720,720,0
+20250326,175000,79007422,720,720,720,720,0
+20250326,174900,79007422,720,720,720,720,0
+20250326,174800,79007422,720,720,720,720,0
+20250326,174700,79007422,720,720,720,720,0
+20250326,174600,79007422,720,720,720,720,0
+20250326,174500,79007422,720,720,720,720,0
+20250326,174400,79007422,720,720,720,720,0
+20250326,174300,79007422,720,720,720,720,0
+20250326,174200,79007422,720,720,720,720,0
+20250326,174100,79007422,720,720,720,720,0
+20250326,174000,79007422,720,720,720,720,0
+20250326,173900,79007422,720,720,720,720,0
+20250326,173800,79007422,720,720,720,720,0
+20250326,173700,79007422,720,720,720,720,0
+20250326,173600,79007422,720,720,720,720,0
+20250326,173500,79007422,720,720,720,720,2664
+20250326,173400,79007422,720,720,720,720,0
+20250326,173300,79007422,720,720,720,720,0
+20250326,173200,79007422,720,720,720,720,0
+20250326,173100,79007422,720,720,720,720,0
+20250326,173000,79007422,720,720,720,720,0
+20250326,172900,79007422,720,720,720,720,0
+20250326,172800,79007422,720,720,720,720,0
+20250326,172700,79007422,720,720,720,720,0
+20250326,172600,79007422,720,720,720,720,0
+20250326,172500,79007422,720,720,720,720,0
+20250326,172400,79007422,720,720,720,720,0
+20250326,172300,79007422,720,720,720,720,0
+20250326,172200,79007422,720,720,720,720,0
+20250326,172100,79007422,720,720,720,720,0
+20250326,172000,79007422,720,720,720,720,0
+20250326,171900,79007422,720,720,720,720,0
+20250326,171800,79007422,720,720,720,720,0
+20250326,171700,79007422,720,720,720,720,0
+20250326,171600,79007422,720,720,720,720,0
+20250326,171500,79007422,720,720,720,720,0
+20250326,171400,79007422,720,720,720,720,0
+20250326,171300,79007422,720,720,720,720,0
+20250326,171200,79007422,720,720,720,720,0
+20250326,171100,79007422,720,720,720,720,0
+20250326,171000,79007422,720,720,720,720,0
+20250326,170900,79007422,720,720,720,720,0
+20250326,170800,79007422,720,720,720,720,0
+20250326,170700,79007422,720,720,720,720,0
+20250326,170600,79007422,720,720,720,720,0
+20250326,170500,79007422,720,720,720,720,2664
+20250326,170400,79007422,720,720,720,720,0
+20250326,170300,79007422,720,720,720,720,0
+20250326,170200,79007422,720,720,720,720,0
+20250326,170100,79007422,720,720,720,720,0
+20250326,170000,79007422,720,720,720,720,0
+20250326,165900,79007422,720,720,720,720,0
+20250326,165800,79007422,720,720,720,720,0
+20250326,165700,79007422,720,720,720,720,0
+20250326,165600,79007422,720,720,720,720,0
+20250326,165500,79007422,720,720,720,720,0
+20250326,165400,79007422,720,720,720,720,0
+20250326,165300,79007422,720,720,720,720,0
+20250326,165200,79007422,720,720,720,720,0
+20250326,165100,79007422,720,720,720,720,0
+20250326,165000,79007422,720,720,720,720,0
+20250326,164900,79007422,720,720,720,720,0
+20250326,164800,79007422,720,720,720,720,0
+20250326,164700,79007422,720,720,720,720,0
+20250326,164600,79007422,720,720,720,720,0
+20250326,164500,79007422,720,720,720,720,0
+20250326,164400,79007422,720,720,720,720,0
+20250326,164300,79007422,720,720,720,720,0
+20250326,164200,79007422,720,720,720,720,0
+20250326,164100,79007422,720,720,720,720,0
+20250326,164000,79007422,720,720,720,720,0
+20250326,163900,79007422,720,720,720,720,0
+20250326,163800,79007422,720,720,720,720,0
+20250326,163700,79007422,720,720,720,720,0
+20250326,163600,79007422,720,720,720,720,0
+20250326,163500,79007422,720,720,720,720,2664
+20250326,163400,79007422,720,720,720,720,0
+20250326,163300,79007422,720,720,720,720,0
+20250326,163200,79007422,720,720,720,720,0
+20250326,163100,79007422,720,720,720,720,0
+20250326,163000,79007422,720,720,720,720,0
+20250326,162900,79007422,720,720,720,720,0
+20250326,162800,79007422,720,720,720,720,0
+20250326,162700,79007422,720,720,720,720,0
+20250326,162600,79007422,720,720,720,720,0
+20250326,162500,79007422,720,720,720,720,0
+20250326,162400,79007422,720,720,720,720,0
+20250326,162300,79007422,720,720,720,720,0
+20250326,162200,79007422,720,720,720,720,0
+20250326,162100,79007422,720,720,720,720,0
+20250326,162000,79007422,720,720,720,720,0
+20250326,161900,79007422,720,720,720,720,0
+20250326,161800,79007422,720,720,720,720,0
+20250326,161700,79007422,720,720,720,720,0
+20250326,161600,79007422,720,720,720,720,0
+20250326,161500,79007422,720,720,720,720,0
+20250326,161400,79007422,720,720,720,720,0
+20250326,161300,79007422,720,720,720,720,0
+20250326,161200,79007422,720,720,720,720,0
+20250326,161100,79007422,720,720,720,720,0
+20250326,161000,79007422,720,720,720,720,0
+20250326,160900,79007422,720,720,720,720,0
+20250326,160800,79007422,720,720,720,720,0
+20250326,160700,79007422,720,720,720,720,0
+20250326,160600,79007422,720,720,720,720,0
+20250326,160500,79007422,720,720,720,720,2664
+20250326,160400,79007422,720,720,720,720,0
+20250326,160300,79007422,720,720,720,720,0
+20250326,160200,79007422,720,720,720,720,0
+20250326,160100,79007422,720,720,720,720,0
+20250326,160000,79007422,720,720,720,720,0
+20250326,155900,79007422,720,720,720,720,0
+20250326,155800,79007422,720,720,720,720,0
+20250326,155700,79007422,720,720,720,720,0
+20250326,155600,79007422,720,720,720,720,0
+20250326,155500,79007422,720,720,720,720,0
+20250326,155400,79007422,720,720,720,720,0
+20250326,155300,79007422,720,720,720,720,0
+20250326,155200,79007422,720,720,720,720,0
+20250326,155100,79007422,720,720,720,720,0
+20250326,155000,79007422,720,720,720,720,0
+20250326,154900,79007422,720,720,720,720,0
+20250326,154800,79007422,720,720,720,720,0
+20250326,154700,79007422,720,720,720,720,0
+20250326,154600,79007422,720,720,720,720,0
+20250326,154500,79007422,720,720,720,720,0
+20250326,154400,79007422,720,720,720,720,0
+20250326,154300,79007422,720,720,720,720,0
+20250326,154200,79007422,720,720,720,720,0
+20250326,154100,79007422,720,720,720,720,0
+20250326,154000,79007422,720,720,720,720,0
+20250326,153900,79007422,720,720,720,720,0
+20250326,153800,79007422,720,720,720,720,0
+20250326,153700,79007422,720,720,720,720,0
+20250326,153600,79007422,720,720,720,720,0
+20250326,153500,79007422,720,720,720,720,2664
+20250326,153400,79007422,720,720,720,720,0
+20250326,153300,79007422,720,720,720,720,0
+20250326,153200,79007422,720,720,720,720,0
+20250326,153100,79007422,720,720,720,720,0
+20250326,153000,79007422,720,720,720,720,2664
+20250326,152900,77089342,713,713,713,713,0
+20250326,152800,77089342,713,713,713,713,0
+20250326,152700,77089342,713,713,713,713,0
+20250326,152600,77089342,713,713,713,713,0
+20250326,152500,77089342,713,713,713,713,0
+20250326,152400,77089342,713,713,713,713,0
+20250326,152300,77089342,713,713,713,713,0
+20250326,152200,77089342,713,713,713,713,0
+20250326,152100,77089342,713,713,713,713,0
+20250326,152000,77089342,713,713,713,713,0
+20250326,151900,77089342,713,713,713,713,16
+20250326,151800,77077934,713,713,713,713,64
+20250326,151700,77032302,712,712,713,712,606
+20250326,151600,76600243,713,713,713,713,0
+20250326,151500,76600243,713,713,713,713,0
+20250326,151400,76600243,713,713,713,713,12
+20250326,151300,76591687,709,712,712,708,2002
+20250326,151200,75172984,713,713,714,713,22
+20250326,151100,75157296,715,715,715,715,0
+20250326,151000,75157296,715,715,715,715,0
+20250326,150900,75157296,715,715,715,715,0
+20250326,150800,75157296,715,715,715,715,0
+20250326,150700,75157296,715,715,715,715,0
+20250326,150600,75157296,715,715,715,715,0
+20250326,150500,75157296,715,715,715,715,0
+20250326,150400,75157296,715,714,715,714,11
+20250326,150300,75149436,714,711,714,711,2488
+20250326,150200,73379859,714,715,715,714,320
+20250326,150100,73151346,715,715,715,715,30
+20250326,150000,73129896,714,714,714,714,0
+20250326,145900,73129896,714,714,714,714,0
+20250326,145800,73129896,714,714,714,714,0
+20250326,145700,73129896,714,714,714,714,0
+20250326,145600,73129896,714,714,714,714,0
+20250326,145500,73129896,714,714,714,714,0
+20250326,145400,73129896,714,714,714,714,24
+20250326,145300,73112760,714,714,714,714,0
+20250326,145200,73112760,714,714,714,714,0
+20250326,145100,73112760,714,714,714,714,0
+20250326,145000,73112760,714,714,714,714,0
+20250326,144900,73112760,714,714,714,714,0
+20250326,144800,73112760,714,714,714,714,0
+20250326,144700,73112760,714,715,715,714,3400
+20250326,144600,70685049,715,715,715,715,1
+20250326,144500,70684334,715,715,715,715,616
+20250326,144400,70243894,715,715,715,715,2000
+20250326,144300,68813894,715,715,715,715,0
+20250326,144200,68813894,715,715,715,715,111
+20250326,144100,68734529,715,720,720,715,2955
+20250326,144000,66620580,716,716,716,716,1
+20250326,143900,66619864,716,716,716,716,14
+20250326,143800,66609840,716,716,716,716,171
+20250326,143700,66487404,720,720,720,720,1
+20250326,143600,66486684,720,720,720,720,5
+20250326,143500,66483084,720,720,720,720,6
+20250326,143400,66478764,720,720,720,720,13
+20250326,143300,66469404,720,720,720,720,13
+20250326,143200,66460044,720,719,720,719,12
+20250326,143100,66451409,717,717,717,717,497
+20250326,143000,66095060,717,717,717,717,0
+20250326,142900,66095060,717,717,717,717,0
+20250326,142800,66095060,717,717,717,717,0
+20250326,142700,66095060,717,717,717,717,3
+20250326,142600,66092909,717,717,717,717,0
+20250326,142500,66092909,717,717,717,717,500
+20250326,142400,65734409,718,718,718,718,210
+20250326,142300,65583629,716,716,716,716,0
+20250326,142200,65583629,716,716,716,716,0
+20250326,142100,65583629,716,717,717,716,10
+20250326,142000,65576465,716,716,716,716,0
+20250326,141900,65576465,716,716,716,716,0
+20250326,141800,65576465,716,716,716,716,0
+20250326,141700,65576465,716,716,716,716,0
+20250326,141600,65576465,716,716,716,716,0
+20250326,141500,65576465,716,716,716,716,0
+20250326,141400,65576465,716,716,716,716,0
+20250326,141300,65576465,716,716,716,716,0
+20250326,141200,65576465,716,716,716,716,0
+20250326,141100,65576465,716,716,716,716,0
+20250326,141000,65576465,716,716,716,716,0
+20250326,140900,65576465,716,716,716,716,10
+20250326,140800,65569305,714,714,714,714,0
+20250326,140700,65569305,714,714,714,714,0
+20250326,140600,65569305,714,714,714,714,0
+20250326,140500,65569305,714,714,714,714,0
+20250326,140400,65569305,714,714,714,714,0
+20250326,140300,65569305,714,714,714,714,0
+20250326,140200,65569305,714,714,714,714,0
+20250326,140100,65569305,714,714,714,714,0
+20250326,140000,65569305,714,714,714,714,10
+20250326,135900,65562165,714,714,714,714,0
+20250326,135800,65562165,714,714,714,714,0
+20250326,135700,65562165,714,714,714,714,0
+20250326,135600,65562165,714,714,714,714,200
+20250326,135500,65419365,714,714,714,714,0
+20250326,135400,65419365,714,714,714,714,0
+20250326,135300,65419365,714,714,714,714,0
+20250326,135200,65419365,714,714,714,714,0
+20250326,135100,65419365,714,714,714,714,0
+20250326,135000,65419365,714,714,714,714,0
+20250326,134900,65419365,714,714,714,714,0
+20250326,134800,65419365,714,714,714,714,0
+20250326,134700,65419365,714,714,714,714,60
+20250326,134600,65376525,715,715,715,715,0
+20250326,134500,65376525,715,715,715,715,0
+20250326,134400,65376525,715,715,715,715,0
+20250326,134300,65376525,715,715,715,715,0
+20250326,134200,65376525,715,716,716,715,2659
+20250326,134100,63475220,717,718,718,717,6
+20250326,134000,63470916,717,717,717,717,15
+20250326,133900,63460161,718,720,720,718,342
+20250326,133800,63214598,721,721,721,721,1
+20250326,133700,63213877,722,722,722,722,0
+20250326,133600,63213877,722,722,722,722,0
+20250326,133500,63213877,722,722,722,722,107
+20250326,133400,63136623,722,722,722,722,0
+20250326,133300,63136623,722,722,722,722,0
+20250326,133200,63136623,722,722,722,722,0
+20250326,133100,63136623,722,722,722,722,0
+20250326,133000,63136623,722,722,722,722,100
+20250326,132900,63064423,718,718,718,718,1
+20250326,132800,63063705,718,718,718,718,80
+20250326,132700,63006265,718,718,718,718,0
+20250326,132600,63006265,718,718,718,718,0
+20250326,132500,63006265,718,718,718,718,0
+20250326,132400,63006265,718,718,718,718,0
+20250326,132300,63006265,718,718,718,718,20
+20250326,132200,62991905,718,718,718,718,0
+20250326,132100,62991905,718,718,718,718,38
+20250326,132000,62964621,720,720,720,720,0
+20250326,131900,62964621,720,720,720,720,0
+20250326,131800,62964621,720,720,720,720,0
+20250326,131700,62964621,720,720,720,720,0
+20250326,131600,62964621,720,720,720,720,4
+20250326,131500,62961741,725,725,725,725,0
+20250326,131400,62961741,725,725,725,725,0
+20250326,131300,62961741,725,719,725,719,9893
+20250326,131200,55825360,719,719,719,719,0
+20250326,131100,55825360,719,719,719,719,0
+20250326,131000,55825360,719,719,719,719,0
+20250326,130900,55825360,719,719,719,719,0
+20250326,130800,55825360,719,719,719,719,100
+20250326,130700,55753460,719,719,719,719,0
+20250326,130600,55753460,719,719,719,719,0
+20250326,130500,55753460,719,719,719,719,100
+20250326,130400,55681560,719,719,719,719,0
+20250326,130300,55681560,719,719,719,719,0
+20250326,130200,55681560,719,719,719,719,1
+20250326,130100,55680841,719,719,719,719,0
+20250326,130000,55680841,719,719,719,719,0
+20250326,125900,55680841,719,719,719,719,0
+20250326,125800,55680841,719,719,719,719,0
+20250326,125700,55680841,719,719,719,719,0
+20250326,125600,55680841,719,719,719,719,0
+20250326,125500,55680841,719,719,719,719,100
+20250326,125400,55608941,714,714,714,714,0
+20250326,125300,55608941,714,714,714,714,0
+20250326,125200,55608941,714,717,717,714,223
+20250326,125100,55449698,716,716,716,716,0
+20250326,125000,55449698,716,716,716,716,0
+20250326,124900,55449698,716,716,716,716,0
+20250326,124800,55449698,716,716,716,716,3
+20250326,124700,55447550,718,718,718,718,0
+20250326,124600,55447550,718,718,718,718,0
+20250326,124500,55447550,718,718,718,718,39
+20250326,124400,55419548,718,718,718,718,14
+20250326,124300,55409496,718,718,718,718,0
+20250326,124200,55409496,718,718,718,718,0
+20250326,124100,55409496,718,718,718,718,0
+20250326,124000,55409496,718,718,718,718,0
+20250326,123900,55409496,718,718,718,718,0
+20250326,123800,55409496,718,718,718,718,0
+20250326,123700,55409496,718,718,718,718,0
+20250326,123600,55409496,718,718,718,718,0
+20250326,123500,55409496,718,718,718,718,0
+20250326,123400,55409496,718,718,718,718,8
+20250326,123300,55403752,719,719,719,719,0
+20250326,123200,55403752,719,719,719,719,0
+20250326,123100,55403752,719,719,719,719,0
+20250326,123000,55403752,719,719,719,719,0
+20250326,122900,55403752,719,719,719,719,10
+20250326,122800,55396562,718,718,718,718,0
+20250326,122700,55396562,718,718,718,718,0
+20250326,122600,55396562,718,718,718,718,0
+20250326,122500,55396562,718,718,718,718,0
+20250326,122400,55396562,718,718,718,718,128
+20250326,122300,55304658,718,718,718,718,0
+20250326,122200,55304658,718,718,718,718,27
+20250326,122100,55285272,718,718,718,718,681
+20250326,122000,54796314,717,717,718,717,839
+20250326,121900,54194626,717,717,717,717,0
+20250326,121800,54194626,717,717,717,717,0
+20250326,121700,54194626,717,717,717,717,424
+20250326,121600,53890618,717,717,717,717,0
+20250326,121500,53890618,717,717,717,717,0
+20250326,121400,53890618,717,717,717,717,0
+20250326,121300,53890618,717,717,717,717,0
+20250326,121200,53890618,717,717,717,717,0
+20250326,121100,53890618,717,717,717,717,0
+20250326,121000,53890618,717,717,717,717,0
+20250326,120900,53890618,717,717,717,717,0
+20250326,120800,53890618,717,717,717,717,0
+20250326,120700,53890618,717,717,717,717,0
+20250326,120600,53890618,717,717,717,717,0
+20250326,120500,53890618,717,717,717,717,0
+20250326,120400,53890618,717,717,717,717,0
+20250326,120300,53890618,717,717,717,717,0
+20250326,120200,53890618,717,717,717,717,277
+20250326,120100,53692009,717,717,717,717,0
+20250326,120000,53692009,717,717,717,717,0
+20250326,115900,53692009,717,717,717,717,10
+20250326,115800,53684839,717,717,717,717,0
+20250326,115700,53684839,717,717,717,717,1005
+20250326,115600,52964254,717,716,717,716,10
+20250326,115500,52957093,715,714,715,714,969
+20250326,115400,52264261,714,711,714,711,5031
+20250326,115300,48683816,711,711,711,711,0
+20250326,115200,48683816,711,711,711,711,0
+20250326,115100,48683816,711,710,711,710,50
+20250326,115000,48648267,710,710,710,710,0
+20250326,114900,48648267,710,710,710,710,0
+20250326,114800,48648267,710,710,710,710,0
+20250326,114700,48648267,710,710,710,710,0
+20250326,114600,48648267,710,710,710,710,0
+20250326,114500,48648267,710,710,710,710,0
+20250326,114400,48648267,710,710,710,710,0
+20250326,114300,48648267,710,710,710,710,0
+20250326,114200,48648267,710,710,710,710,0
+20250326,114100,48648267,710,710,710,710,0
+20250326,114000,48648267,710,710,710,710,0
+20250326,113900,48648267,710,710,710,710,0
+20250326,113800,48648267,710,710,710,710,0
+20250326,113700,48648267,710,710,710,710,2
+20250326,113600,48646847,709,709,709,709,0
+20250326,113500,48646847,709,708,709,708,2
+20250326,113400,48645430,709,709,709,709,0
+20250326,113300,48645430,709,709,709,709,1
+20250326,113200,48644721,708,708,708,708,0
+20250326,113100,48644721,708,708,708,708,0
+20250326,113000,48644721,708,708,708,708,0
+20250326,112900,48644721,708,708,708,708,0
+20250326,112800,48644721,708,708,708,708,0
+20250326,112700,48644721,708,708,708,708,1
+20250326,112600,48644013,711,711,711,711,0
+20250326,112500,48644013,711,711,711,711,0
+20250326,112400,48644013,711,711,711,711,0
+20250326,112300,48644013,711,711,711,711,5
+20250326,112200,48640458,711,711,711,711,1
+20250326,112100,48639747,711,711,711,711,0
+20250326,112000,48639747,711,711,711,711,0
+20250326,111900,48639747,711,711,711,711,0
+20250326,111800,48639747,711,711,711,711,0
+20250326,111700,48639747,711,711,711,711,0
+20250326,111600,48639747,711,711,711,711,0
+20250326,111500,48639747,711,711,711,711,0
+20250326,111400,48639747,711,711,711,711,0
+20250326,111300,48639747,711,711,711,711,0
+20250326,111200,48639747,711,711,711,711,0
+20250326,111100,48639747,711,711,711,711,60
+20250326,111000,48597087,711,711,711,711,0
+20250326,110900,48597087,711,711,711,711,0
+20250326,110800,48597087,711,711,711,711,0
+20250326,110700,48597087,711,711,711,711,0
+20250326,110600,48597087,711,711,711,711,0
+20250326,110500,48597087,711,711,711,711,0
+20250326,110400,48597087,711,708,711,708,1987
+20250326,110300,47189751,707,707,707,707,10
+20250326,110200,47182681,707,707,707,707,11
+20250326,110100,47174904,706,706,706,706,0
+20250326,110000,47174904,706,706,706,706,0
+20250326,105900,47174904,706,706,706,706,8
+20250326,105800,47169256,707,707,707,707,0
+20250326,105700,47169256,707,707,707,707,0
+20250326,105600,47169256,707,707,707,707,0
+20250326,105500,47169256,707,707,707,707,0
+20250326,105400,47169256,707,707,707,707,0
+20250326,105300,47169256,707,707,707,707,0
+20250326,105200,47169256,707,707,707,707,10
+20250326,105100,47162186,708,708,708,708,0
+20250326,105000,47162186,708,708,708,708,0
+20250326,104900,47162186,708,708,708,708,0
+20250326,104800,47162186,708,708,708,708,0
+20250326,104700,47162186,708,708,708,708,0
+20250326,104600,47162186,708,708,708,708,0
+20250326,104500,47162186,708,708,708,708,0
+20250326,104400,47162186,708,708,708,708,0
+20250326,104300,47162186,708,708,708,708,0
+20250326,104200,47162186,708,708,708,708,1
+20250326,104100,47161478,706,706,706,706,0
+20250326,104000,47161478,706,706,706,706,0
+20250326,103900,47161478,706,706,706,706,0
+20250326,103800,47161478,706,706,706,706,0
+20250326,103700,47161478,706,706,706,706,0
+20250326,103600,47161478,706,706,706,706,0
+20250326,103500,47161478,706,706,706,706,0
+20250326,103400,47161478,706,706,706,706,0
+20250326,103300,47161478,706,706,706,706,79
+20250326,103200,47105704,706,706,706,706,24
+20250326,103100,47088760,711,711,711,711,0
+20250326,103000,47088760,711,710,711,710,1569
+20250326,102900,45973219,711,711,711,711,0
+20250326,102800,45973219,711,711,711,711,0
+20250326,102700,45973219,711,711,711,711,0
+20250326,102600,45973219,711,711,711,711,0
+20250326,102500,45973219,711,711,711,711,0
+20250326,102400,45973219,711,711,711,711,0
+20250326,102300,45973219,711,711,711,711,0
+20250326,102200,45973219,711,711,711,711,0
+20250326,102100,45973219,711,711,711,711,134
+20250326,102000,45877945,711,711,711,711,0
+20250326,101900,45877945,711,711,711,711,0
+20250326,101800,45877945,711,711,711,711,0
+20250326,101700,45877945,711,711,711,711,0
+20250326,101600,45877945,711,711,711,711,0
+20250326,101500,45877945,711,711,711,711,0
+20250326,101400,45877945,711,711,711,711,0
+20250326,101300,45877945,711,711,711,711,0
+20250326,101200,45877945,711,711,711,711,250
+20250326,101100,45700195,711,711,711,711,6
+20250326,101000,45695929,712,712,712,712,0
+20250326,100900,45695929,712,712,712,712,0
+20250326,100800,45695929,712,712,712,712,0
+20250326,100700,45695929,712,712,712,712,0
+20250326,100600,45695929,712,712,712,712,0
+20250326,100500,45695929,712,712,712,712,1000
+20250326,100400,44983929,712,712,712,712,0
+20250326,100300,44983929,712,712,712,712,0
+20250326,100200,44983929,712,712,712,712,0
+20250326,100100,44983929,712,712,712,712,1
+20250326,100000,44983217,706,706,706,706,0
+20250326,095900,44983217,706,706,706,706,488
+20250326,095800,44638689,706,706,706,706,1495
+20250326,095700,43583219,711,711,711,711,0
+20250326,095600,43583219,711,711,711,711,0
+20250326,095500,43583219,711,712,712,711,1097
+20250326,095400,42802247,712,712,712,712,0
+20250326,095300,42802247,712,712,712,712,129
+20250326,095200,42710399,713,713,713,713,1
+20250326,095100,42709686,713,713,713,713,0
+20250326,095000,42709686,713,713,713,713,138
+20250326,094900,42611292,712,712,712,712,180
+20250326,094800,42483132,711,711,711,711,129
+20250326,094700,42391413,711,711,711,711,0
+20250326,094600,42391413,711,708,711,708,660
+20250326,094500,41923653,710,710,710,710,51
+20250326,094400,41887443,710,710,710,710,12
+20250326,094300,41878923,712,712,712,712,0
+20250326,094200,41878923,712,712,712,712,29
+20250326,094100,41858275,712,712,712,712,50
+20250326,094000,41822675,714,714,714,714,0
+20250326,093900,41822675,714,714,714,714,0
+20250326,093800,41822675,714,714,714,714,1
+20250326,093700,41821961,714,706,714,706,70
+20250326,093600,41772381,704,711,711,704,30353
+20250326,093500,20400585,718,718,718,718,20
+20250326,093400,20386225,718,718,718,718,0
+20250326,093300,20386225,718,718,718,718,0
+20250326,093200,20386225,718,718,718,718,0
+20250326,093100,20386225,718,718,718,718,0
+20250326,093000,20386225,718,717,719,701,14385
+20250326,092900,10249748,719,719,719,719,34
+20250326,092800,10225302,719,719,719,719,0
+20250326,092700,10225302,719,719,719,719,0
+20250326,092600,10225302,719,719,719,719,0
+20250326,092500,10225302,719,721,721,719,3
+20250326,092400,10223143,720,718,720,717,25
+20250326,092300,10205210,718,717,718,717,54
+20250326,092200,10166458,717,721,721,717,1050
+20250326,092100,9413604,721,721,721,721,0
+20250326,092000,9413604,721,721,721,721,1
+20250326,091900,9412883,723,723,723,723,0
+20250326,091800,9412883,723,722,723,722,347
+20250326,091700,9162196,722,722,722,722,306
+20250326,091600,8941264,722,722,722,722,2381
+20250326,091500,7222182,722,717,722,717,142
+20250326,091400,7119673,723,723,723,717,1949
+20250326,091300,5716608,723,722,723,722,139
+20250326,091200,5616127,716,716,716,716,0
+20250326,091100,5616127,716,716,716,716,0
+20250326,091000,5616127,716,716,716,716,0
+20250326,090900,5616127,716,716,716,715,1577
+20250326,090800,4487324,713,713,713,713,0
+20250326,090700,4487324,713,713,713,713,10
+20250326,090600,4480194,710,710,710,710,0
+20250326,090500,4480194,710,710,710,710,60
+20250326,090400,4437594,710,711,711,710,20
+20250326,090300,4423390,706,706,706,706,0
+20250326,090200,4423390,706,706,706,706,475
+20250326,090100,4088040,702,703,703,702,3498
+20250326,090000,1632048,705,701,705,701,2328

192410/min/candle-20250327.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203500,70683246,705,705,705,705,2817
+20250327,203400,70683246,705,705,705,705,0
+20250327,203300,70683246,705,705,705,705,0
+20250327,203200,70683246,705,705,705,705,0
+20250327,203100,70683246,705,705,705,705,0
+20250327,203000,70683246,705,705,705,705,0
+20250327,202900,70683246,705,705,705,705,0
+20250327,202800,70683246,705,705,705,705,0
+20250327,202700,70683246,705,705,705,705,0
+20250327,202600,70683246,705,705,705,705,0
+20250327,202500,70683246,705,705,705,705,0
+20250327,202400,70683246,705,705,705,705,0
+20250327,202300,70683246,705,705,705,705,0
+20250327,202200,70683246,705,705,705,705,0
+20250327,202100,70683246,705,705,705,705,0
+20250327,202000,70683246,705,705,705,705,0
+20250327,201900,70683246,705,705,705,705,0
+20250327,201800,70683246,705,705,705,705,0
+20250327,201700,70683246,705,705,705,705,0
+20250327,201600,70683246,705,705,705,705,0
+20250327,201500,70683246,705,705,705,705,0
+20250327,201400,70683246,705,705,705,705,0
+20250327,201300,70683246,705,705,705,705,0
+20250327,201200,70683246,705,705,705,705,0
+20250327,201100,70683246,705,705,705,705,0
+20250327,201000,70683246,705,705,705,705,0
+20250327,200900,70683246,705,705,705,705,0
+20250327,200800,70683246,705,705,705,705,0
+20250327,200700,70683246,705,705,705,705,0
+20250327,200600,70683246,705,705,705,705,0
+20250327,200500,70683246,705,705,705,705,2817
+20250327,200400,70683246,705,705,705,705,0
+20250327,200300,70683246,705,705,705,705,0
+20250327,200200,70683246,705,705,705,705,0
+20250327,200100,70683246,705,705,705,705,0
+20250327,200000,70683246,705,705,705,705,0
+20250327,195900,70683246,705,705,705,705,0
+20250327,195800,70683246,705,705,705,705,0
+20250327,195700,70683246,705,705,705,705,0
+20250327,195600,70683246,705,705,705,705,0
+20250327,195500,70683246,705,705,705,705,0
+20250327,195400,70683246,705,705,705,705,0
+20250327,195300,70683246,705,705,705,705,0
+20250327,195200,70683246,705,705,705,705,0
+20250327,195100,70683246,705,705,705,705,0
+20250327,195000,70683246,705,705,705,705,0
+20250327,194900,70683246,705,705,705,705,0
+20250327,194800,70683246,705,705,705,705,0
+20250327,194700,70683246,705,705,705,705,0
+20250327,194600,70683246,705,705,705,705,0
+20250327,194500,70683246,705,705,705,705,0
+20250327,194400,70683246,705,705,705,705,0
+20250327,194300,70683246,705,705,705,705,0
+20250327,194200,70683246,705,705,705,705,0
+20250327,194100,70683246,705,705,705,705,0
+20250327,194000,70683246,705,705,705,705,0
+20250327,193900,70683246,705,705,705,705,0
+20250327,193800,70683246,705,705,705,705,0
+20250327,193700,70683246,705,705,705,705,0
+20250327,193600,70683246,705,705,705,705,0
+20250327,193500,70683246,705,705,705,705,2817
+20250327,193400,70683246,705,705,705,705,0
+20250327,193300,70683246,705,705,705,705,0
+20250327,193200,70683246,705,705,705,705,0
+20250327,193100,70683246,705,705,705,705,0
+20250327,193000,70683246,705,705,705,705,0
+20250327,192900,70683246,705,705,705,705,0
+20250327,192800,70683246,705,705,705,705,0
+20250327,192700,70683246,705,705,705,705,0
+20250327,192600,70683246,705,705,705,705,0
+20250327,192500,70683246,705,705,705,705,0
+20250327,192400,70683246,705,705,705,705,0
+20250327,192300,70683246,705,705,705,705,0
+20250327,192200,70683246,705,705,705,705,0
+20250327,192100,70683246,705,705,705,705,0
+20250327,192000,70683246,705,705,705,705,0
+20250327,191900,70683246,705,705,705,705,0
+20250327,191800,70683246,705,705,705,705,0
+20250327,191700,70683246,705,705,705,705,0
+20250327,191600,70683246,705,705,705,705,0
+20250327,191500,70683246,705,705,705,705,0
+20250327,191400,70683246,705,705,705,705,0
+20250327,191300,70683246,705,705,705,705,0
+20250327,191200,70683246,705,705,705,705,0
+20250327,191100,70683246,705,705,705,705,0
+20250327,191000,70683246,705,705,705,705,0
+20250327,190900,70683246,705,705,705,705,0
+20250327,190800,70683246,705,705,705,705,0
+20250327,190700,70683246,705,705,705,705,0
+20250327,190600,70683246,705,705,705,705,0
+20250327,190500,70683246,705,705,705,705,2817
+20250327,190400,70683246,705,705,705,705,0
+20250327,190300,70683246,705,705,705,705,0
+20250327,190200,70683246,705,705,705,705,0
+20250327,190100,70683246,705,705,705,705,0
+20250327,190000,70683246,705,705,705,705,0
+20250327,185900,70683246,705,705,705,705,0
+20250327,185800,70683246,705,705,705,705,0
+20250327,185700,70683246,705,705,705,705,0
+20250327,185600,70683246,705,705,705,705,0
+20250327,185500,70683246,705,705,705,705,0
+20250327,185400,70683246,705,705,705,705,0
+20250327,185300,70683246,705,705,705,705,0
+20250327,185200,70683246,705,705,705,705,0
+20250327,185100,70683246,705,705,705,705,0
+20250327,185000,70683246,705,705,705,705,0
+20250327,184900,70683246,705,705,705,705,0
+20250327,184800,70683246,705,705,705,705,0
+20250327,184700,70683246,705,705,705,705,0
+20250327,184600,70683246,705,705,705,705,0
+20250327,184500,70683246,705,705,705,705,0
+20250327,184400,70683246,705,705,705,705,0
+20250327,184300,70683246,705,705,705,705,0
+20250327,184200,70683246,705,705,705,705,0
+20250327,184100,70683246,705,705,705,705,0
+20250327,184000,70683246,705,705,705,705,0
+20250327,183900,70683246,705,705,705,705,0
+20250327,183800,70683246,705,705,705,705,0
+20250327,183700,70683246,705,705,705,705,0
+20250327,183600,70683246,705,705,705,705,0
+20250327,183500,70683246,705,705,705,705,2817
+20250327,183400,70683246,705,705,705,705,0
+20250327,183300,70683246,705,705,705,705,0
+20250327,183200,70683246,705,705,705,705,0
+20250327,183100,70683246,705,705,705,705,0
+20250327,183000,70683246,705,705,705,705,0
+20250327,182900,70683246,705,705,705,705,0
+20250327,182800,70683246,705,705,705,705,0
+20250327,182700,70683246,705,705,705,705,0
+20250327,182600,70683246,705,705,705,705,0
+20250327,182500,70683246,705,705,705,705,0
+20250327,182400,70683246,705,705,705,705,0
+20250327,182300,70683246,705,705,705,705,0
+20250327,182200,70683246,705,705,705,705,0
+20250327,182100,70683246,705,705,705,705,0
+20250327,182000,70683246,705,705,705,705,0
+20250327,181900,70683246,705,705,705,705,0
+20250327,181800,70683246,705,705,705,705,0
+20250327,181700,70683246,705,705,705,705,0
+20250327,181600,70683246,705,705,705,705,0
+20250327,181500,70683246,705,705,705,705,0
+20250327,181400,70683246,705,705,705,705,0
+20250327,181300,70683246,705,705,705,705,0
+20250327,181200,70683246,705,705,705,705,0
+20250327,181100,70683246,705,705,705,705,0
+20250327,181000,70683246,705,705,705,705,0
+20250327,180900,70683246,705,705,705,705,0
+20250327,180800,70683246,705,705,705,705,0
+20250327,180700,70683246,705,705,705,705,0
+20250327,180600,70683246,705,705,705,705,0
+20250327,180500,70683246,705,705,705,705,2817
+20250327,180400,70683246,705,705,705,705,0
+20250327,180300,70683246,705,705,705,705,0
+20250327,180200,70683246,705,705,705,705,0
+20250327,180100,70683246,705,705,705,705,0
+20250327,180000,70683246,705,705,705,705,0
+20250327,175900,70683246,705,705,705,705,0
+20250327,175800,70683246,705,705,705,705,0
+20250327,175700,70683246,705,705,705,705,0
+20250327,175600,70683246,705,705,705,705,0
+20250327,175500,70683246,705,705,705,705,0
+20250327,175400,70683246,705,705,705,705,0
+20250327,175300,70683246,705,705,705,705,0
+20250327,175200,70683246,705,705,705,705,0
+20250327,175100,70683246,705,705,705,705,0
+20250327,175000,70683246,705,705,705,705,0
+20250327,174900,70683246,705,705,705,705,0
+20250327,174800,70683246,705,705,705,705,0
+20250327,174700,70683246,705,705,705,705,0
+20250327,174600,70683246,705,705,705,705,0
+20250327,174500,70683246,705,705,705,705,0
+20250327,174400,70683246,705,705,705,705,0
+20250327,174300,70683246,705,705,705,705,0
+20250327,174200,70683246,705,705,705,705,0
+20250327,174100,70683246,705,705,705,705,0
+20250327,174000,70683246,705,705,705,705,0
+20250327,173900,70683246,705,705,705,705,0
+20250327,173800,70683246,705,705,705,705,0
+20250327,173700,70683246,705,705,705,705,0
+20250327,173600,70683246,705,705,705,705,0
+20250327,173500,70683246,705,705,705,705,2817
+20250327,173400,70683246,705,705,705,705,0
+20250327,173300,70683246,705,705,705,705,0
+20250327,173200,70683246,705,705,705,705,0
+20250327,173100,70683246,705,705,705,705,0
+20250327,173000,70683246,705,705,705,705,0
+20250327,172900,70683246,705,705,705,705,0
+20250327,172800,70683246,705,705,705,705,0
+20250327,172700,70683246,705,705,705,705,0
+20250327,172600,70683246,705,705,705,705,0
+20250327,172500,70683246,705,705,705,705,0
+20250327,172400,70683246,705,705,705,705,0
+20250327,172300,70683246,705,705,705,705,0
+20250327,172200,70683246,705,705,705,705,0
+20250327,172100,70683246,705,705,705,705,0
+20250327,172000,70683246,705,705,705,705,0
+20250327,171900,70683246,705,705,705,705,0
+20250327,171800,70683246,705,705,705,705,0
+20250327,171700,70683246,705,705,705,705,0
+20250327,171600,70683246,705,705,705,705,0
+20250327,171500,70683246,705,705,705,705,0
+20250327,171400,70683246,705,705,705,705,0
+20250327,171300,70683246,705,705,705,705,0
+20250327,171200,70683246,705,705,705,705,0
+20250327,171100,70683246,705,705,705,705,0
+20250327,171000,70683246,705,705,705,705,0
+20250327,170900,70683246,705,705,705,705,0
+20250327,170800,70683246,705,705,705,705,0
+20250327,170700,70683246,705,705,705,705,0
+20250327,170600,70683246,705,705,705,705,0
+20250327,170500,70683246,705,705,705,705,2817
+20250327,170400,70683246,705,705,705,705,0
+20250327,170300,70683246,705,705,705,705,0
+20250327,170200,70683246,705,705,705,705,0
+20250327,170100,70683246,705,705,705,705,0
+20250327,170000,70683246,705,705,705,705,0
+20250327,165900,70683246,705,705,705,705,0
+20250327,165800,70683246,705,705,705,705,0
+20250327,165700,70683246,705,705,705,705,0
+20250327,165600,70683246,705,705,705,705,0
+20250327,165500,70683246,705,705,705,705,0
+20250327,165400,70683246,705,705,705,705,0
+20250327,165300,70683246,705,705,705,705,0
+20250327,165200,70683246,705,705,705,705,0
+20250327,165100,70683246,705,705,705,705,0
+20250327,165000,70683246,705,705,705,705,0
+20250327,164900,70683246,705,705,705,705,0
+20250327,164800,70683246,705,705,705,705,0
+20250327,164700,70683246,705,705,705,705,0
+20250327,164600,70683246,705,705,705,705,0
+20250327,164500,70683246,705,705,705,705,0
+20250327,164400,70683246,705,705,705,705,0
+20250327,164300,70683246,705,705,705,705,0
+20250327,164200,70683246,705,705,705,705,0
+20250327,164100,70683246,705,705,705,705,0
+20250327,164000,70683246,705,705,705,705,0
+20250327,163900,70683246,705,705,705,705,0
+20250327,163800,70683246,705,705,705,705,0
+20250327,163700,70683246,705,705,705,705,0
+20250327,163600,70683246,705,705,705,705,0
+20250327,163500,70683246,705,705,705,705,2817
+20250327,163400,70683246,705,705,705,705,0
+20250327,163300,70683246,705,705,705,705,0
+20250327,163200,70683246,705,705,705,705,0
+20250327,163100,70683246,705,705,705,705,0
+20250327,163000,70683246,705,705,705,705,0
+20250327,162900,70683246,705,705,705,705,0
+20250327,162800,70683246,705,705,705,705,0
+20250327,162700,70683246,705,705,705,705,0
+20250327,162600,70683246,705,705,705,705,0
+20250327,162500,70683246,705,705,705,705,0
+20250327,162400,70683246,705,705,705,705,0
+20250327,162300,70683246,705,705,705,705,0
+20250327,162200,70683246,705,705,705,705,0
+20250327,162100,70683246,705,705,705,705,0
+20250327,162000,70683246,705,705,705,705,0
+20250327,161900,70683246,705,705,705,705,0
+20250327,161800,70683246,705,705,705,705,0
+20250327,161700,70683246,705,705,705,705,0
+20250327,161600,70683246,705,705,705,705,0
+20250327,161500,70683246,705,705,705,705,0
+20250327,161400,70683246,705,705,705,705,0
+20250327,161300,70683246,705,705,705,705,0
+20250327,161200,70683246,705,705,705,705,0
+20250327,161100,70683246,705,705,705,705,0
+20250327,161000,70683246,705,705,705,705,0
+20250327,160900,70683246,705,705,705,705,0
+20250327,160800,70683246,705,705,705,705,0
+20250327,160700,70683246,705,705,705,705,0
+20250327,160600,70683246,705,705,705,705,0
+20250327,160500,70683246,705,705,705,705,2817
+20250327,160400,70683246,705,705,705,705,0
+20250327,160300,70683246,705,705,705,705,0
+20250327,160200,70683246,705,705,705,705,0
+20250327,160100,70683246,705,705,705,705,0
+20250327,160000,70683246,705,705,705,705,0
+20250327,155900,70683246,705,705,705,705,0
+20250327,155800,70683246,705,705,705,705,0
+20250327,155700,70683246,705,705,705,705,0
+20250327,155600,70683246,705,705,705,705,0
+20250327,155500,70683246,705,705,705,705,0
+20250327,155400,70683246,705,705,705,705,0
+20250327,155300,70683246,705,705,705,705,0
+20250327,155200,70683246,705,705,705,705,0
+20250327,155100,70683246,705,705,705,705,0
+20250327,155000,70683246,705,705,705,705,0
+20250327,154900,70683246,705,705,705,705,0
+20250327,154800,70683246,705,705,705,705,0
+20250327,154700,70683246,705,705,705,705,0
+20250327,154600,70683246,705,705,705,705,0
+20250327,154500,70683246,705,705,705,705,0
+20250327,154400,70683246,705,705,705,705,0
+20250327,154300,70683246,705,705,705,705,0
+20250327,154200,70683246,705,705,705,705,0
+20250327,154100,70683246,705,705,705,705,0
+20250327,154000,70683246,705,705,705,705,0
+20250327,153900,70683246,705,705,705,705,0
+20250327,153800,70683246,705,705,705,705,0
+20250327,153700,70683246,705,705,705,705,0
+20250327,153600,70683246,705,705,705,705,0
+20250327,153500,70683246,705,705,705,705,2817
+20250327,153400,70683246,705,705,705,705,0
+20250327,153300,70683246,705,705,705,705,0
+20250327,153200,70683246,705,705,705,705,0
+20250327,153100,70683246,705,705,705,705,0
+20250327,153000,70683246,705,705,705,705,2817
+20250327,152900,68697261,710,710,710,710,0
+20250327,152800,68697261,710,710,710,710,0
+20250327,152700,68697261,710,710,710,710,0
+20250327,152600,68697261,710,710,710,710,0
+20250327,152500,68697261,710,710,710,710,0
+20250327,152400,68697261,710,710,710,710,0
+20250327,152300,68697261,710,710,710,710,0
+20250327,152200,68697261,710,710,710,710,0
+20250327,152100,68697261,710,710,710,710,0
+20250327,152000,68697261,710,710,710,710,0
+20250327,151900,68697261,710,710,710,710,0
+20250327,151800,68697261,710,710,710,710,0
+20250327,151700,68697261,710,710,710,710,0
+20250327,151600,68697261,710,710,710,710,0
+20250327,151500,68697261,710,710,710,710,0
+20250327,151400,68697261,710,710,710,710,0
+20250327,151300,68697261,710,710,710,710,500
+20250327,151200,68342261,710,710,710,710,0
+20250327,151100,68342261,710,710,710,710,0
+20250327,151000,68342261,710,710,710,710,0
+20250327,150900,68342261,710,710,710,710,0
+20250327,150800,68342261,710,710,710,710,99
+20250327,150700,68271971,710,710,710,710,0
+20250327,150600,68271971,710,709,710,709,40
+20250327,150500,68243609,709,709,709,709,62
+20250327,150400,68199651,708,708,708,708,0
+20250327,150300,68199651,708,708,708,708,4
+20250327,150200,68196819,709,709,709,709,100
+20250327,150100,68125919,708,708,708,708,227
+20250327,150000,67965203,708,708,708,708,365
+20250327,145900,67706783,708,708,708,708,2
+20250327,145800,67705367,708,708,708,708,0
+20250327,145700,67705367,708,708,708,708,0
+20250327,145600,67705367,708,708,708,708,714
+20250327,145500,67199855,709,709,709,709,0
+20250327,145400,67199855,709,709,709,709,0
+20250327,145300,67199855,709,709,709,709,0
+20250327,145200,67199855,709,709,709,709,0
+20250327,145100,67199855,709,709,709,709,0
+20250327,145000,67199855,709,709,709,709,0
+20250327,144900,67199855,709,709,709,709,0
+20250327,144800,67199855,709,709,709,709,0
+20250327,144700,67199855,709,709,709,709,0
+20250327,144600,67199855,709,709,709,709,0
+20250327,144500,67199855,709,709,709,709,0
+20250327,144400,67199855,709,709,709,709,0
+20250327,144300,67199855,709,709,709,709,0
+20250327,144200,67199855,709,709,709,709,0
+20250327,144100,67199855,709,709,709,709,90
+20250327,144000,67136045,709,707,709,707,95
+20250327,143900,67068840,708,708,708,708,0
+20250327,143800,67068840,708,708,708,708,5
+20250327,143700,67065300,708,708,708,708,0
+20250327,143600,67065300,708,708,708,708,0
+20250327,143500,67065300,708,708,708,708,1
+20250327,143400,67064592,709,709,709,709,0
+20250327,143300,67064592,709,709,709,709,0
+20250327,143200,67064592,709,709,709,709,0
+20250327,143100,67064592,709,709,709,709,0
+20250327,143000,67064592,709,709,709,709,0
+20250327,142900,67064592,709,709,709,709,0
+20250327,142800,67064592,709,709,709,709,414
+20250327,142700,66771066,709,709,709,709,0
+20250327,142600,66771066,709,709,709,709,0
+20250327,142500,66771066,709,709,709,709,1
+20250327,142400,66770357,707,707,707,707,0
+20250327,142300,66770357,707,707,707,707,0
+20250327,142200,66770357,707,707,707,707,0
+20250327,142100,66770357,707,707,707,707,0
+20250327,142000,66770357,707,707,707,707,0
+20250327,141900,66770357,707,707,707,707,0
+20250327,141800,66770357,707,707,707,707,0
+20250327,141700,66770357,707,707,707,707,0
+20250327,141600,66770357,707,707,707,707,0
+20250327,141500,66770357,707,707,707,707,0
+20250327,141400,66770357,707,707,707,707,0
+20250327,141300,66770357,707,708,708,707,1919
+20250327,141200,65412475,709,709,709,709,0
+20250327,141100,65412475,709,709,709,709,0
+20250327,141000,65412475,709,709,709,709,63
+20250327,140900,65367808,708,708,708,708,0
+20250327,140800,65367808,708,708,708,708,0
+20250327,140700,65367808,708,708,708,708,0
+20250327,140600,65367808,708,708,708,708,0
+20250327,140500,65367808,708,708,708,708,4
+20250327,140400,65364976,709,709,709,709,0
+20250327,140300,65364976,709,709,709,709,0
+20250327,140200,65364976,709,709,709,709,0
+20250327,140100,65364976,709,709,709,709,0
+20250327,140000,65364976,709,709,709,709,0
+20250327,135900,65364976,709,709,709,709,0
+20250327,135800,65364976,709,709,709,709,0
+20250327,135700,65364976,709,709,709,709,0
+20250327,135600,65364976,709,709,709,709,0
+20250327,135500,65364976,709,709,709,709,0
+20250327,135400,65364976,709,709,709,709,0
+20250327,135300,65364976,709,709,709,709,1056
+20250327,135200,64616272,709,709,709,709,0
+20250327,135100,64616272,709,709,709,709,0
+20250327,135000,64616272,709,709,709,709,0
+20250327,134900,64616272,709,709,709,709,69
+20250327,134800,64567351,709,709,709,709,0
+20250327,134700,64567351,709,709,709,709,68
+20250327,134600,64519139,709,709,709,709,22
+20250327,134500,64503541,709,709,709,709,1901
+20250327,134400,63155732,708,708,708,708,1
+20250327,134300,63155024,709,709,709,709,63
+20250327,134200,63110357,709,709,709,709,301
+20250327,134100,62896948,709,709,709,709,0
+20250327,134000,62896948,709,709,709,709,0
+20250327,133900,62896948,709,709,709,709,0
+20250327,133800,62896948,709,709,709,709,11
+20250327,133700,62889149,709,709,709,709,0
+20250327,133600,62889149,709,709,709,709,2
+20250327,133500,62887731,709,709,709,709,0
+20250327,133400,62887731,709,709,709,709,0
+20250327,133300,62887731,709,709,709,709,0
+20250327,133200,62887731,709,709,709,709,0
+20250327,133100,62887731,709,709,709,709,0
+20250327,133000,62887731,709,709,709,709,112
+20250327,132900,62808323,709,709,709,709,154
+20250327,132800,62699137,709,709,709,709,12
+20250327,132700,62690629,709,708,709,707,75
+20250327,132600,62637473,709,709,709,709,15
+20250327,132500,62626838,709,709,709,709,81
+20250327,132400,62569409,707,707,707,707,0
+20250327,132300,62569409,707,707,707,707,0
+20250327,132200,62569409,707,707,707,707,0
+20250327,132100,62569409,707,707,707,707,0
+20250327,132000,62569409,707,707,707,707,0
+20250327,131900,62569409,707,707,707,707,0
+20250327,131800,62569409,707,707,707,707,0
+20250327,131700,62569409,707,707,707,707,1007
+20250327,131600,61857460,707,707,707,707,0
+20250327,131500,61857460,707,707,707,707,0
+20250327,131400,61857460,707,709,709,707,2578
+20250327,131300,60034714,709,709,709,709,0
+20250327,131200,60034714,709,709,709,709,0
+20250327,131100,60034714,709,709,709,709,0
+20250327,131000,60034714,709,709,709,709,13
+20250327,130900,60025497,709,709,709,707,2404
+20250327,130800,58321163,709,709,709,709,804
+20250327,130700,57751127,709,709,709,709,0
+20250327,130600,57751127,709,709,709,709,10
+20250327,130500,57744037,708,708,708,708,0
+20250327,130400,57744037,708,708,708,708,0
+20250327,130300,57744037,708,708,708,708,0
+20250327,130200,57744037,708,708,708,708,0
+20250327,130100,57744037,708,708,708,708,0
+20250327,130000,57744037,708,708,708,708,228
+20250327,125900,57582613,709,709,709,709,2
+20250327,125800,57581195,709,709,709,709,0
+20250327,125700,57581195,709,709,709,709,0
+20250327,125600,57581195,709,709,709,709,1536
+20250327,125500,56492171,710,710,710,709,216
+20250327,125400,56338973,710,710,710,710,36
+20250327,125300,56313413,710,710,710,710,522
+20250327,125200,55942793,711,711,711,711,476
+20250327,125100,55604357,709,709,709,709,0
+20250327,125000,55604357,709,709,709,709,0
+20250327,124900,55604357,709,709,709,709,0
+20250327,124800,55604357,709,709,709,709,0
+20250327,124700,55604357,709,709,709,709,0
+20250327,124600,55604357,709,709,709,709,0
+20250327,124500,55604357,709,709,709,709,0
+20250327,124400,55604357,709,709,709,709,0
+20250327,124300,55604357,709,709,709,709,0
+20250327,124200,55604357,709,709,709,709,0
+20250327,124100,55604357,709,709,709,709,0
+20250327,124000,55604357,709,709,709,709,0
+20250327,123900,55604357,709,709,709,709,0
+20250327,123800,55604357,709,709,709,709,0
+20250327,123700,55604357,709,709,709,709,0
+20250327,123600,55604357,709,709,709,709,0
+20250327,123500,55604357,709,709,709,709,0
+20250327,123400,55604357,709,709,709,709,0
+20250327,123300,55604357,709,709,709,709,0
+20250327,123200,55604357,709,709,709,709,0
+20250327,123100,55604357,709,709,709,709,0
+20250327,123000,55604357,709,709,709,709,0
+20250327,122900,55604357,709,709,709,709,0
+20250327,122800,55604357,709,709,709,709,27
+20250327,122700,55585214,715,715,715,715,0
+20250327,122600,55585214,715,715,715,715,0
+20250327,122500,55585214,715,715,715,715,0
+20250327,122400,55585214,715,715,715,715,4
+20250327,122300,55582354,716,716,716,716,0
+20250327,122200,55582354,716,716,716,716,0
+20250327,122100,55582354,716,716,716,716,0
+20250327,122000,55582354,716,716,716,716,0
+20250327,121900,55582354,716,716,716,716,550
+20250327,121800,55188554,717,708,717,708,1240
+20250327,121700,54301066,707,707,707,707,0
+20250327,121600,54301066,707,707,707,707,0
+20250327,121500,54301066,707,707,707,707,0
+20250327,121400,54301066,707,707,707,707,0
+20250327,121300,54301066,707,707,707,707,0
+20250327,121200,54301066,707,707,707,707,0
+20250327,121100,54301066,707,707,707,707,0
+20250327,121000,54301066,707,707,707,707,0
+20250327,120900,54301066,707,707,707,707,0
+20250327,120800,54301066,707,707,707,707,0
+20250327,120700,54301066,707,707,707,707,0
+20250327,120600,54301066,707,707,707,707,0
+20250327,120500,54301066,707,707,707,707,0
+20250327,120400,54301066,707,707,707,707,0
+20250327,120300,54301066,707,707,707,707,0
+20250327,120200,54301066,707,707,707,707,0
+20250327,120100,54301066,707,707,707,707,0
+20250327,120000,54301066,707,707,707,707,0
+20250327,115900,54301066,707,707,707,707,5
+20250327,115800,54297531,707,707,707,707,0
+20250327,115700,54297531,707,707,707,707,0
+20250327,115600,54297531,707,707,707,707,0
+20250327,115500,54297531,707,707,707,707,54
+20250327,115400,54259353,702,702,702,702,0
+20250327,115300,54259353,702,702,702,702,0
+20250327,115200,54259353,702,702,702,702,0
+20250327,115100,54259353,702,702,702,702,0
+20250327,115000,54259353,702,702,702,702,0
+20250327,114900,54259353,702,703,703,701,7413
+20250327,114800,49062042,704,705,705,704,6
+20250327,114700,49057813,705,707,707,705,201
+20250327,114600,48916088,707,708,708,707,298
+20250327,114500,48705234,709,710,710,709,72
+20250327,114400,48654174,712,712,712,712,15
+20250327,114300,48643494,712,712,712,712,39
+20250327,114200,48615726,715,715,715,715,14
+20250327,114100,48605716,715,715,715,715,13
+20250327,114000,48596421,712,713,713,712,3
+20250327,113900,48594283,713,713,713,713,0
+20250327,113800,48594283,713,713,713,713,0
+20250327,113700,48594283,713,713,713,713,0
+20250327,113600,48594283,713,713,713,713,528
+20250327,113500,48217819,712,712,712,712,0
+20250327,113400,48217819,712,712,712,712,0
+20250327,113300,48217819,712,712,712,712,0
+20250327,113200,48217819,712,712,712,712,1
+20250327,113100,48217107,717,717,717,717,0
+20250327,113000,48217107,717,717,717,717,0
+20250327,112900,48217107,717,717,717,717,0
+20250327,112800,48217107,717,717,717,717,0
+20250327,112700,48217107,717,717,717,717,0
+20250327,112600,48217107,717,717,717,717,0
+20250327,112500,48217107,717,717,717,717,0
+20250327,112400,48217107,717,717,717,717,0
+20250327,112300,48217107,717,717,717,717,0
+20250327,112200,48217107,717,717,717,717,0
+20250327,112100,48217107,717,717,717,717,100
+20250327,112000,48145407,717,717,717,717,0
+20250327,111900,48145407,717,717,717,717,0
+20250327,111800,48145407,717,717,717,717,0
+20250327,111700,48145407,717,717,717,717,0
+20250327,111600,48145407,717,717,717,717,0
+20250327,111500,48145407,717,717,717,717,0
+20250327,111400,48145407,717,717,717,717,0
+20250327,111300,48145407,717,717,717,717,0
+20250327,111200,48145407,717,717,717,717,0
+20250327,111100,48145407,717,717,717,717,0
+20250327,111000,48145407,717,717,717,717,6
+20250327,110900,48141105,718,718,718,718,0
+20250327,110800,48141105,718,718,718,718,0
+20250327,110700,48141105,718,718,718,718,0
+20250327,110600,48141105,718,718,718,718,0
+20250327,110500,48141105,718,718,718,718,0
+20250327,110400,48141105,718,718,718,718,0
+20250327,110300,48141105,718,718,718,718,0
+20250327,110200,48141105,718,718,718,718,0
+20250327,110100,48141105,718,718,718,718,0
+20250327,110000,48141105,718,717,718,717,10
+20250327,105900,48133927,710,710,710,710,0
+20250327,105800,48133927,710,710,710,710,0
+20250327,105700,48133927,710,710,710,710,0
+20250327,105600,48133927,710,719,719,710,9428
+20250327,105500,41435239,720,720,720,720,0
+20250327,105400,41435239,720,720,720,720,8
+20250327,105300,41429479,720,720,720,720,1
+20250327,105200,41428759,720,720,720,720,2
+20250327,105100,41427319,720,720,720,720,0
+20250327,105000,41427319,720,720,720,720,0
+20250327,104900,41427319,720,720,720,720,0
+20250327,104800,41427319,720,720,720,720,0
+20250327,104700,41427319,720,720,720,720,0
+20250327,104600,41427319,720,720,720,720,55
+20250327,104500,41387719,720,720,720,720,5
+20250327,104400,41384119,720,720,720,720,0
+20250327,104300,41384119,720,720,720,720,0
+20250327,104200,41384119,720,720,720,720,0
+20250327,104100,41384119,720,720,720,720,6
+20250327,104000,41379799,719,719,719,719,1
+20250327,103900,41379080,720,720,720,720,0
+20250327,103800,41379080,720,720,720,720,1
+20250327,103700,41378360,720,720,720,720,3
+20250327,103600,41376200,720,720,720,720,2
+20250327,103500,41374760,720,720,720,720,0
+20250327,103400,41374760,720,720,720,720,0
+20250327,103300,41374760,720,720,720,720,7399
+20250327,103200,36047480,720,720,720,720,0
+20250327,103100,36047480,720,720,720,720,20
+20250327,103000,36033080,720,720,720,720,0
+20250327,102900,36033080,720,720,720,720,1000
+20250327,102800,35313080,720,720,720,720,0
+20250327,102700,35313080,720,720,720,720,0
+20250327,102600,35313080,720,720,720,720,0
+20250327,102500,35313080,720,720,720,720,3
+20250327,102400,35310920,714,714,714,714,1
+20250327,102300,35310206,714,714,714,714,0
+20250327,102200,35310206,714,714,714,714,0
+20250327,102100,35310206,714,714,714,714,0
+20250327,102000,35310206,714,714,714,714,32
+20250327,101900,35287358,714,718,720,714,27
+20250327,101800,35267952,714,714,714,714,20
+20250327,101700,35253672,719,719,719,719,6
+20250327,101600,35249358,719,719,719,719,0
+20250327,101500,35249358,719,719,719,719,0
+20250327,101400,35249358,719,717,720,717,55
+20250327,101300,35209830,719,719,719,719,0
+20250327,101200,35209830,719,719,719,719,0
+20250327,101100,35209830,719,718,719,718,600
+20250327,101000,34778530,721,721,721,721,0
+20250327,100900,34778530,721,721,721,721,0
+20250327,100800,34778530,721,721,721,721,0
+20250327,100700,34778530,721,721,721,721,0
+20250327,100600,34778530,721,721,721,721,0
+20250327,100500,34778530,721,721,721,721,0
+20250327,100400,34778530,721,721,721,721,0
+20250327,100300,34778530,721,721,721,721,30
+20250327,100200,34756900,722,721,722,721,205
+20250327,100100,34608945,721,721,721,721,5
+20250327,100000,34605340,712,717,721,712,28
+20250327,095900,34585276,721,721,721,721,0
+20250327,095800,34585276,721,721,721,721,0
+20250327,095700,34585276,721,719,721,718,20
+20250327,095600,34570893,721,721,721,721,5
+20250327,095500,34567288,722,722,722,722,0
+20250327,095400,34567288,722,722,722,722,0
+20250327,095300,34567288,722,722,722,722,0
+20250327,095200,34567288,722,722,722,722,0
+20250327,095100,34567288,722,716,722,715,119
+20250327,095000,34482122,722,722,722,722,2
+20250327,094900,34480678,723,723,723,723,0
+20250327,094800,34480678,723,723,723,723,0
+20250327,094700,34480678,723,723,723,723,0
+20250327,094600,34480678,723,723,723,723,0
+20250327,094500,34480678,723,723,723,723,1
+20250327,094400,34479955,724,724,724,724,1
+20250327,094300,34479231,724,724,724,724,0
+20250327,094200,34479231,724,724,724,724,0
+20250327,094100,34479231,724,724,725,720,9633
+20250327,094000,27505221,724,724,724,724,0
+20250327,093900,27505221,724,723,724,723,900
+20250327,093800,26854516,723,723,723,723,0
+20250327,093700,26854516,723,723,723,722,81
+20250327,093600,26796027,723,723,723,723,1326
+20250327,093500,25837329,720,717,720,717,2953
+20250327,093400,23713403,717,717,717,717,0
+20250327,093300,23713403,717,717,717,717,10
+20250327,093200,23706233,715,715,715,715,0
+20250327,093100,23706233,715,715,715,715,0
+20250327,093000,23706233,715,715,715,715,4
+20250327,092900,23703373,716,716,716,716,20
+20250327,092800,23689053,716,716,716,716,54
+20250327,092700,23650389,717,717,717,717,0
+20250327,092600,23650389,717,717,717,717,2
+20250327,092500,23648955,718,718,718,718,1
+20250327,092400,23648237,720,720,720,720,0
+20250327,092300,23648237,720,720,720,720,0
+20250327,092200,23648237,720,720,720,720,14
+20250327,092100,23638157,720,720,720,720,0
+20250327,092000,23638157,720,720,720,720,6
+20250327,091900,23633837,720,720,720,720,16
+20250327,091800,23622317,720,720,720,720,138
+20250327,091700,23522957,720,713,720,713,3588
+20250327,091600,20964563,714,714,714,714,2009
+20250327,091500,19530137,720,719,720,719,1945
+20250327,091400,18131543,719,719,719,719,0
+20250327,091300,18131543,719,719,719,719,261
+20250327,091200,17943884,714,716,716,714,1350
+20250327,091100,16977298,716,716,716,716,11
+20250327,091000,16969422,716,716,716,716,2691
+20250327,090900,15042666,716,717,717,716,122
+20250327,090800,14955312,719,719,719,719,1
+20250327,090700,14954593,719,719,719,719,9
+20250327,090600,14948122,719,719,719,719,0
+20250327,090500,14948122,719,719,719,719,2781
+20250327,090400,12948583,720,720,720,720,0
+20250327,090300,12948583,720,720,720,720,0
+20250327,090200,12948583,720,720,720,720,3749
+20250327,090100,10249303,720,724,724,720,14
+20250327,090000,10239195,724,720,725,720,14221

192410/min/candle-20250328.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203500,30435277,700,700,700,700,624
+20250328,203400,30435277,700,700,700,700,0
+20250328,203300,30435277,700,700,700,700,0
+20250328,203200,30435277,700,700,700,700,0
+20250328,203100,30435277,700,700,700,700,0
+20250328,203000,30435277,700,700,700,700,0
+20250328,202900,30435277,700,700,700,700,0
+20250328,202800,30435277,700,700,700,700,0
+20250328,202700,30435277,700,700,700,700,0
+20250328,202600,30435277,700,700,700,700,0
+20250328,202500,30435277,700,700,700,700,0
+20250328,202400,30435277,700,700,700,700,0
+20250328,202300,30435277,700,700,700,700,0
+20250328,202200,30435277,700,700,700,700,0
+20250328,202100,30435277,700,700,700,700,0
+20250328,202000,30435277,700,700,700,700,0
+20250328,201900,30435277,700,700,700,700,0
+20250328,201800,30435277,700,700,700,700,0
+20250328,201700,30435277,700,700,700,700,0
+20250328,201600,30435277,700,700,700,700,0
+20250328,201500,30435277,700,700,700,700,0
+20250328,201400,30435277,700,700,700,700,0
+20250328,201300,30435277,700,700,700,700,0
+20250328,201200,30435277,700,700,700,700,0
+20250328,201100,30435277,700,700,700,700,0
+20250328,201000,30435277,700,700,700,700,0
+20250328,200900,30435277,700,700,700,700,0
+20250328,200800,30435277,700,700,700,700,0
+20250328,200700,30435277,700,700,700,700,0
+20250328,200600,30435277,700,700,700,700,0
+20250328,200500,30435277,700,700,700,700,624
+20250328,200400,30435277,700,700,700,700,0
+20250328,200300,30435277,700,700,700,700,0
+20250328,200200,30435277,700,700,700,700,0
+20250328,200100,30435277,700,700,700,700,0
+20250328,200000,30435277,700,700,700,700,0
+20250328,195900,30435277,700,700,700,700,0
+20250328,195800,30435277,700,700,700,700,0
+20250328,195700,30435277,700,700,700,700,0
+20250328,195600,30435277,700,700,700,700,0
+20250328,195500,30435277,700,700,700,700,0
+20250328,195400,30435277,700,700,700,700,0
+20250328,195300,30435277,700,700,700,700,0
+20250328,195200,30435277,700,700,700,700,0
+20250328,195100,30435277,700,700,700,700,0
+20250328,195000,30435277,700,700,700,700,0
+20250328,194900,30435277,700,700,700,700,0
+20250328,194800,30435277,700,700,700,700,0
+20250328,194700,30435277,700,700,700,700,0
+20250328,194600,30435277,700,700,700,700,0
+20250328,194500,30435277,700,700,700,700,0
+20250328,194400,30435277,700,700,700,700,0
+20250328,194300,30435277,700,700,700,700,0
+20250328,194200,30435277,700,700,700,700,0
+20250328,194100,30435277,700,700,700,700,0
+20250328,194000,30435277,700,700,700,700,0
+20250328,193900,30435277,700,700,700,700,0
+20250328,193800,30435277,700,700,700,700,0
+20250328,193700,30435277,700,700,700,700,0
+20250328,193600,30435277,700,700,700,700,0
+20250328,193500,30435277,700,700,700,700,624
+20250328,193400,30435277,700,700,700,700,0
+20250328,193300,30435277,700,700,700,700,0
+20250328,193200,30435277,700,700,700,700,0
+20250328,193100,30435277,700,700,700,700,0
+20250328,193000,30435277,700,700,700,700,0
+20250328,192900,30435277,700,700,700,700,0
+20250328,192800,30435277,700,700,700,700,0
+20250328,192700,30435277,700,700,700,700,0
+20250328,192600,30435277,700,700,700,700,0
+20250328,192500,30435277,700,700,700,700,0
+20250328,192400,30435277,700,700,700,700,0
+20250328,192300,30435277,700,700,700,700,0
+20250328,192200,30435277,700,700,700,700,0
+20250328,192100,30435277,700,700,700,700,0
+20250328,192000,30435277,700,700,700,700,0
+20250328,191900,30435277,700,700,700,700,0
+20250328,191800,30435277,700,700,700,700,0
+20250328,191700,30435277,700,700,700,700,0
+20250328,191600,30435277,700,700,700,700,0
+20250328,191500,30435277,700,700,700,700,0
+20250328,191400,30435277,700,700,700,700,0
+20250328,191300,30435277,700,700,700,700,0
+20250328,191200,30435277,700,700,700,700,0
+20250328,191100,30435277,700,700,700,700,0
+20250328,191000,30435277,700,700,700,700,0
+20250328,190900,30435277,700,700,700,700,0
+20250328,190800,30435277,700,700,700,700,0
+20250328,190700,30435277,700,700,700,700,0
+20250328,190600,30435277,700,700,700,700,0
+20250328,190500,30435277,700,700,700,700,624
+20250328,190400,30435277,700,700,700,700,0
+20250328,190300,30435277,700,700,700,700,0
+20250328,190200,30435277,700,700,700,700,0
+20250328,190100,30435277,700,700,700,700,0
+20250328,190000,30435277,700,700,700,700,0
+20250328,185900,30435277,700,700,700,700,0
+20250328,185800,30435277,700,700,700,700,0
+20250328,185700,30435277,700,700,700,700,0
+20250328,185600,30435277,700,700,700,700,0
+20250328,185500,30435277,700,700,700,700,0
+20250328,185400,30435277,700,700,700,700,0
+20250328,185300,30435277,700,700,700,700,0
+20250328,185200,30435277,700,700,700,700,0
+20250328,185100,30435277,700,700,700,700,0
+20250328,185000,30435277,700,700,700,700,0
+20250328,184900,30435277,700,700,700,700,0
+20250328,184800,30435277,700,700,700,700,0
+20250328,184700,30435277,700,700,700,700,0
+20250328,184600,30435277,700,700,700,700,0
+20250328,184500,30435277,700,700,700,700,0
+20250328,184400,30435277,700,700,700,700,0
+20250328,184300,30435277,700,700,700,700,0
+20250328,184200,30435277,700,700,700,700,0
+20250328,184100,30435277,700,700,700,700,0
+20250328,184000,30435277,700,700,700,700,0
+20250328,183900,30435277,700,700,700,700,0
+20250328,183800,30435277,700,700,700,700,0
+20250328,183700,30435277,700,700,700,700,0
+20250328,183600,30435277,700,700,700,700,0
+20250328,183500,30435277,700,700,700,700,624
+20250328,183400,30435277,700,700,700,700,0
+20250328,183300,30435277,700,700,700,700,0
+20250328,183200,30435277,700,700,700,700,0
+20250328,183100,30435277,700,700,700,700,0
+20250328,183000,30435277,700,700,700,700,0
+20250328,182900,30435277,700,700,700,700,0
+20250328,182800,30435277,700,700,700,700,0
+20250328,182700,30435277,700,700,700,700,0
+20250328,182600,30435277,700,700,700,700,0
+20250328,182500,30435277,700,700,700,700,0
+20250328,182400,30435277,700,700,700,700,0
+20250328,182300,30435277,700,700,700,700,0
+20250328,182200,30435277,700,700,700,700,0
+20250328,182100,30435277,700,700,700,700,0
+20250328,182000,30435277,700,700,700,700,0
+20250328,181900,30435277,700,700,700,700,0
+20250328,181800,30435277,700,700,700,700,0
+20250328,181700,30435277,700,700,700,700,0
+20250328,181600,30435277,700,700,700,700,0
+20250328,181500,30435277,700,700,700,700,0
+20250328,181400,30435277,700,700,700,700,0
+20250328,181300,30435277,700,700,700,700,0
+20250328,181200,30435277,700,700,700,700,0
+20250328,181100,30435277,700,700,700,700,0
+20250328,181000,30435277,700,700,700,700,0
+20250328,180900,30435277,700,700,700,700,0
+20250328,180800,30435277,700,700,700,700,0
+20250328,180700,30435277,700,700,700,700,0
+20250328,180600,30435277,700,700,700,700,0
+20250328,180500,30435277,700,700,700,700,624
+20250328,180400,30435277,700,700,700,700,0
+20250328,180300,30435277,700,700,700,700,0
+20250328,180200,30435277,700,700,700,700,0
+20250328,180100,30435277,700,700,700,700,0
+20250328,180000,30435277,700,700,700,700,0
+20250328,175900,30435277,700,700,700,700,0
+20250328,175800,30435277,700,700,700,700,0
+20250328,175700,30435277,700,700,700,700,0
+20250328,175600,30435277,700,700,700,700,0
+20250328,175500,30435277,700,700,700,700,0
+20250328,175400,30435277,700,700,700,700,0
+20250328,175300,30435277,700,700,700,700,0
+20250328,175200,30435277,700,700,700,700,0
+20250328,175100,30435277,700,700,700,700,0
+20250328,175000,30435277,700,700,700,700,0
+20250328,174900,30435277,700,700,700,700,0
+20250328,174800,30435277,700,700,700,700,0
+20250328,174700,30435277,700,700,700,700,0
+20250328,174600,30435277,700,700,700,700,0
+20250328,174500,30435277,700,700,700,700,0
+20250328,174400,30435277,700,700,700,700,0
+20250328,174300,30435277,700,700,700,700,0
+20250328,174200,30435277,700,700,700,700,0
+20250328,174100,30435277,700,700,700,700,0
+20250328,174000,30435277,700,700,700,700,0
+20250328,173900,30435277,700,700,700,700,0
+20250328,173800,30435277,700,700,700,700,0
+20250328,173700,30435277,700,700,700,700,0
+20250328,173600,30435277,700,700,700,700,0
+20250328,173500,30435277,700,700,700,700,624
+20250328,173400,30435277,700,700,700,700,0
+20250328,173300,30435277,700,700,700,700,0
+20250328,173200,30435277,700,700,700,700,0
+20250328,173100,30435277,700,700,700,700,0
+20250328,173000,30435277,700,700,700,700,0
+20250328,172900,30435277,700,700,700,700,0
+20250328,172800,30435277,700,700,700,700,0
+20250328,172700,30435277,700,700,700,700,0
+20250328,172600,30435277,700,700,700,700,0
+20250328,172500,30435277,700,700,700,700,0
+20250328,172400,30435277,700,700,700,700,0
+20250328,172300,30435277,700,700,700,700,0
+20250328,172200,30435277,700,700,700,700,0
+20250328,172100,30435277,700,700,700,700,0
+20250328,172000,30435277,700,700,700,700,0
+20250328,171900,30435277,700,700,700,700,0
+20250328,171800,30435277,700,700,700,700,0
+20250328,171700,30435277,700,700,700,700,0
+20250328,171600,30435277,700,700,700,700,0
+20250328,171500,30435277,700,700,700,700,0
+20250328,171400,30435277,700,700,700,700,0
+20250328,171300,30435277,700,700,700,700,0
+20250328,171200,30435277,700,700,700,700,0
+20250328,171100,30435277,700,700,700,700,0
+20250328,171000,30435277,700,700,700,700,0
+20250328,170900,30435277,700,700,700,700,0
+20250328,170800,30435277,700,700,700,700,0
+20250328,170700,30435277,700,700,700,700,0
+20250328,170600,30435277,700,700,700,700,0
+20250328,170500,30435277,700,700,700,700,624
+20250328,170400,30435277,700,700,700,700,0
+20250328,170300,30435277,700,700,700,700,0
+20250328,170200,30435277,700,700,700,700,0
+20250328,170100,30435277,700,700,700,700,0
+20250328,170000,30435277,700,700,700,700,0
+20250328,165900,30435277,700,700,700,700,0
+20250328,165800,30435277,700,700,700,700,0
+20250328,165700,30435277,700,700,700,700,0
+20250328,165600,30435277,700,700,700,700,0
+20250328,165500,30435277,700,700,700,700,0
+20250328,165400,30435277,700,700,700,700,0
+20250328,165300,30435277,700,700,700,700,0
+20250328,165200,30435277,700,700,700,700,0
+20250328,165100,30435277,700,700,700,700,0
+20250328,165000,30435277,700,700,700,700,0
+20250328,164900,30435277,700,700,700,700,0
+20250328,164800,30435277,700,700,700,700,0
+20250328,164700,30435277,700,700,700,700,0
+20250328,164600,30435277,700,700,700,700,0
+20250328,164500,30435277,700,700,700,700,0
+20250328,164400,30435277,700,700,700,700,0
+20250328,164300,30435277,700,700,700,700,0
+20250328,164200,30435277,700,700,700,700,0
+20250328,164100,30435277,700,700,700,700,0
+20250328,164000,30435277,700,700,700,700,0
+20250328,163900,30435277,700,700,700,700,0
+20250328,163800,30435277,700,700,700,700,0
+20250328,163700,30435277,700,700,700,700,0
+20250328,163600,30435277,700,700,700,700,0
+20250328,163500,30435277,700,700,700,700,624
+20250328,163400,30435277,700,700,700,700,0
+20250328,163300,30435277,700,700,700,700,0
+20250328,163200,30435277,700,700,700,700,0
+20250328,163100,30435277,700,700,700,700,0
+20250328,163000,30435277,700,700,700,700,0
+20250328,162900,30435277,700,700,700,700,0
+20250328,162800,30435277,700,700,700,700,0
+20250328,162700,30435277,700,700,700,700,0
+20250328,162600,30435277,700,700,700,700,0
+20250328,162500,30435277,700,700,700,700,0
+20250328,162400,30435277,700,700,700,700,0
+20250328,162300,30435277,700,700,700,700,0
+20250328,162200,30435277,700,700,700,700,0
+20250328,162100,30435277,700,700,700,700,0
+20250328,162000,30435277,700,700,700,700,0
+20250328,161900,30435277,700,700,700,700,0
+20250328,161800,30435277,700,700,700,700,0
+20250328,161700,30435277,700,700,700,700,0
+20250328,161600,30435277,700,700,700,700,0
+20250328,161500,30435277,700,700,700,700,0
+20250328,161400,30435277,700,700,700,700,0
+20250328,161300,30435277,700,700,700,700,0
+20250328,161200,30435277,700,700,700,700,0
+20250328,161100,30435277,700,700,700,700,0
+20250328,161000,30435277,700,700,700,700,0
+20250328,160900,30435277,700,700,700,700,0
+20250328,160800,30435277,700,700,700,700,0
+20250328,160700,30435277,700,700,700,700,0
+20250328,160600,30435277,700,700,700,700,0
+20250328,160500,30435277,700,700,700,700,624
+20250328,160400,30435277,700,700,700,700,0
+20250328,160300,30435277,700,700,700,700,0
+20250328,160200,30435277,700,700,700,700,0
+20250328,160100,30435277,700,700,700,700,0
+20250328,160000,30435277,700,700,700,700,0
+20250328,155900,30435277,700,700,700,700,0
+20250328,155800,30435277,700,700,700,700,0
+20250328,155700,30435277,700,700,700,700,0
+20250328,155600,30435277,700,700,700,700,0
+20250328,155500,30435277,700,700,700,700,0
+20250328,155400,30435277,700,700,700,700,0
+20250328,155300,30435277,700,700,700,700,0
+20250328,155200,30435277,700,700,700,700,0
+20250328,155100,30435277,700,700,700,700,0
+20250328,155000,30435277,700,700,700,700,0
+20250328,154900,30435277,700,700,700,700,0
+20250328,154800,30435277,700,700,700,700,0
+20250328,154700,30435277,700,700,700,700,0
+20250328,154600,30435277,700,700,700,700,0
+20250328,154500,30435277,700,700,700,700,0
+20250328,154400,30435277,700,700,700,700,0
+20250328,154300,30435277,700,700,700,700,0
+20250328,154200,30435277,700,700,700,700,0
+20250328,154100,30435277,700,700,700,700,0
+20250328,154000,30435277,700,700,700,700,0
+20250328,153900,30435277,700,700,700,700,0
+20250328,153800,30435277,700,700,700,700,0
+20250328,153700,30435277,700,700,700,700,0
+20250328,153600,30435277,700,700,700,700,0
+20250328,153500,30435277,700,700,700,700,624
+20250328,153400,30435277,700,700,700,700,0
+20250328,153300,30435277,700,700,700,700,0
+20250328,153200,30435277,700,700,700,700,0
+20250328,153100,30435277,700,700,700,700,0
+20250328,153000,30435277,700,700,700,700,624
+20250328,152900,29998477,704,704,704,704,0
+20250328,152800,29998477,704,704,704,704,0
+20250328,152700,29998477,704,704,704,704,0
+20250328,152600,29998477,704,704,704,704,0
+20250328,152500,29998477,704,704,704,704,0
+20250328,152400,29998477,704,704,704,704,0
+20250328,152300,29998477,704,704,704,704,0
+20250328,152200,29998477,704,704,704,704,0
+20250328,152100,29998477,704,704,704,704,0
+20250328,152000,29998477,704,704,704,704,0
+20250328,151900,29998477,704,704,704,704,5
+20250328,151800,29994957,704,704,704,704,0
+20250328,151700,29994957,704,704,704,704,0
+20250328,151600,29994957,704,704,704,704,210
+20250328,151500,29847117,704,704,704,704,962
+20250328,151400,29169869,704,704,704,704,3
+20250328,151300,29167757,705,704,705,704,159
+20250328,151200,29055819,705,705,705,705,0
+20250328,151100,29055819,705,705,705,705,0
+20250328,151000,29055819,705,705,705,705,0
+20250328,150900,29055819,705,705,705,705,0
+20250328,150800,29055819,705,705,705,705,0
+20250328,150700,29055819,705,705,705,705,1
+20250328,150600,29055114,704,704,704,704,1508
+20250328,150500,27993482,704,704,704,704,0
+20250328,150400,27993482,704,704,704,704,0
+20250328,150300,27993482,704,704,704,704,0
+20250328,150200,27993482,704,704,704,704,0
+20250328,150100,27993482,704,704,704,704,1
+20250328,150000,27992778,702,702,702,702,0
+20250328,145900,27992778,702,702,702,702,0
+20250328,145800,27992778,702,702,702,702,409
+20250328,145700,27705660,702,702,702,702,0
+20250328,145600,27705660,702,702,702,702,0
+20250328,145500,27705660,702,702,702,702,0
+20250328,145400,27705660,702,702,702,702,608
+20250328,145300,27278844,701,701,701,701,0
+20250328,145200,27278844,701,701,701,701,0
+20250328,145100,27278844,701,701,701,701,0
+20250328,145000,27278844,701,701,701,701,0
+20250328,144900,27278844,701,701,701,701,0
+20250328,144800,27278844,701,701,701,701,0
+20250328,144700,27278844,701,701,701,701,0
+20250328,144600,27278844,701,701,701,701,0
+20250328,144500,27278844,701,701,701,701,0
+20250328,144400,27278844,701,701,701,701,0
+20250328,144300,27278844,701,701,701,701,0
+20250328,144200,27278844,701,701,701,701,0
+20250328,144100,27278844,701,701,701,701,150
+20250328,144000,27173694,701,701,701,701,300
+20250328,143900,26963394,700,700,700,700,0
+20250328,143800,26963394,700,700,700,700,0
+20250328,143700,26963394,700,700,700,700,5
+20250328,143600,26959894,700,700,700,700,0
+20250328,143500,26959894,700,700,700,700,0
+20250328,143400,26959894,700,700,700,700,0
+20250328,143300,26959894,700,700,700,700,719
+20250328,143200,26456594,701,701,701,701,0
+20250328,143100,26456594,701,701,701,701,28
+20250328,143000,26436966,700,700,700,700,0
+20250328,142900,26436966,700,700,700,700,60
+20250328,142800,26394966,701,701,701,701,0
+20250328,142700,26394966,701,701,701,701,4
+20250328,142600,26392162,701,701,701,701,0
+20250328,142500,26392162,701,701,701,701,0
+20250328,142400,26392162,701,701,701,701,0
+20250328,142300,26392162,701,701,701,701,23
+20250328,142200,26376039,701,701,701,701,12
+20250328,142100,26367627,701,701,701,701,1
+20250328,142000,26366926,701,701,701,701,113
+20250328,141900,26287713,701,701,701,701,200
+20250328,141800,26147513,701,701,701,701,100
+20250328,141700,26077413,701,701,701,701,0
+20250328,141600,26077413,701,701,701,701,3
+20250328,141500,26075310,701,701,701,701,10
+20250328,141400,26068300,701,701,701,701,0
+20250328,141300,26068300,701,701,701,701,0
+20250328,141200,26068300,701,701,701,701,0
+20250328,141100,26068300,701,701,701,701,0
+20250328,141000,26068300,701,701,701,701,0
+20250328,140900,26068300,701,701,701,701,0
+20250328,140800,26068300,701,701,701,701,0
+20250328,140700,26068300,701,701,701,701,0
+20250328,140600,26068300,701,701,701,701,72
+20250328,140500,26017828,701,701,701,701,0
+20250328,140400,26017828,701,701,701,701,0
+20250328,140300,26017828,701,701,701,701,0
+20250328,140200,26017828,701,701,701,701,0
+20250328,140100,26017828,701,701,701,701,0
+20250328,140000,26017828,701,701,701,701,0
+20250328,135900,26017828,701,701,701,701,0
+20250328,135800,26017828,701,701,701,701,93
+20250328,135700,25952635,701,701,701,701,23
+20250328,135600,25936512,702,702,702,702,36
+20250328,135500,25911240,702,702,702,702,0
+20250328,135400,25911240,702,702,702,702,0
+20250328,135300,25911240,702,703,703,702,2
+20250328,135200,25909835,704,702,704,702,5
+20250328,135100,25906319,702,703,704,702,102
+20250328,135000,25834517,703,703,703,703,1
+20250328,134900,25833814,704,704,704,704,0
+20250328,134800,25833814,704,704,704,704,0
+20250328,134700,25833814,704,704,704,704,1
+20250328,134600,25833110,702,704,704,702,108
+20250328,134500,25757179,704,704,704,704,0
+20250328,134400,25757179,704,703,704,703,1026
+20250328,134300,25034876,703,703,703,703,2
+20250328,134200,25033470,705,705,705,705,0
+20250328,134100,25033470,705,705,705,705,0
+20250328,134000,25033470,705,705,705,705,0
+20250328,133900,25033470,705,705,705,705,0
+20250328,133800,25033470,705,705,705,705,0
+20250328,133700,25033470,705,705,705,705,0
+20250328,133600,25033470,705,705,705,705,0
+20250328,133500,25033470,705,705,705,705,27
+20250328,133400,25014435,705,705,705,705,0
+20250328,133300,25014435,705,704,705,704,20
+20250328,133200,25000345,704,704,704,704,0
+20250328,133100,25000345,704,704,704,704,0
+20250328,133000,25000345,704,704,704,704,1
+20250328,132900,24999641,705,705,705,705,0
+20250328,132800,24999641,705,705,705,705,0
+20250328,132700,24999641,705,704,705,704,3
+20250328,132600,24997528,704,704,704,704,203
+20250328,132500,24854616,705,705,705,705,0
+20250328,132400,24854616,705,705,705,705,0
+20250328,132300,24854616,705,705,705,705,0
+20250328,132200,24854616,705,705,705,705,0
+20250328,132100,24854616,705,705,705,705,0
+20250328,132000,24854616,705,705,705,705,600
+20250328,131900,24431616,705,706,706,705,15
+20250328,131800,24421036,706,706,706,706,0
+20250328,131700,24421036,706,704,706,704,47
+20250328,131600,24387896,705,705,705,705,0
+20250328,131500,24387896,705,705,705,705,0
+20250328,131400,24387896,705,705,705,705,2
+20250328,131300,24386486,705,705,705,705,0
+20250328,131200,24386486,705,705,705,705,0
+20250328,131100,24386486,705,705,705,705,0
+20250328,131000,24386486,705,705,705,705,0
+20250328,130900,24386486,705,705,705,705,0
+20250328,130800,24386486,705,705,705,705,1
+20250328,130700,24385781,706,706,706,706,0
+20250328,130600,24385781,706,706,706,706,0
+20250328,130500,24385781,706,706,706,706,0
+20250328,130400,24385781,706,706,706,706,0
+20250328,130300,24385781,706,706,706,706,0
+20250328,130200,24385781,706,706,706,706,0
+20250328,130100,24385781,706,706,706,706,0
+20250328,130000,24385781,706,706,706,706,616
+20250328,125900,23950885,706,706,706,706,5
+20250328,125800,23947355,706,707,707,706,91
+20250328,125700,23883097,704,704,704,704,0
+20250328,125600,23883097,704,706,706,700,903
+20250328,125500,23250407,705,706,706,705,2
+20250328,125400,23248996,701,705,705,701,101
+20250328,125300,23178153,706,706,706,705,115
+20250328,125200,23097076,706,707,707,706,2
+20250328,125100,23095663,708,708,708,708,0
+20250328,125000,23095663,708,708,708,708,0
+20250328,124900,23095663,708,708,708,708,0
+20250328,124800,23095663,708,708,708,708,0
+20250328,124700,23095663,708,708,708,708,0
+20250328,124600,23095663,708,708,708,708,0
+20250328,124500,23095663,708,708,708,708,0
+20250328,124400,23095663,708,708,708,708,0
+20250328,124300,23095663,708,708,708,708,1
+20250328,124200,23094955,707,707,707,707,0
+20250328,124100,23094955,707,707,707,707,1
+20250328,124000,23094248,708,708,708,708,0
+20250328,123900,23094248,708,708,708,708,0
+20250328,123800,23094248,708,708,708,708,0
+20250328,123700,23094248,708,708,708,708,10
+20250328,123600,23087168,708,708,708,708,0
+20250328,123500,23087168,708,708,708,708,0
+20250328,123400,23087168,708,708,708,708,0
+20250328,123300,23087168,708,707,708,707,3
+20250328,123200,23085046,707,707,707,707,0
+20250328,123100,23085046,707,707,707,707,0
+20250328,123000,23085046,707,707,707,707,0
+20250328,122900,23085046,707,707,707,707,0
+20250328,122800,23085046,707,707,707,707,0
+20250328,122700,23085046,707,707,707,707,4
+20250328,122600,23082218,707,707,707,707,0
+20250328,122500,23082218,707,707,707,707,0
+20250328,122400,23082218,707,707,707,707,0
+20250328,122300,23082218,707,707,707,707,0
+20250328,122200,23082218,707,706,707,706,10
+20250328,122100,23075149,707,707,707,707,1
+20250328,122000,23074442,706,706,706,706,0
+20250328,121900,23074442,706,706,706,706,1
+20250328,121800,23073736,707,707,707,707,2
+20250328,121700,23072322,706,706,706,706,1
+20250328,121600,23071616,702,702,702,702,0
+20250328,121500,23071616,702,702,702,702,0
+20250328,121400,23071616,702,702,702,702,0
+20250328,121300,23071616,702,704,704,702,63
+20250328,121200,23027297,705,705,705,705,474
+20250328,121100,22693127,703,704,704,703,498
+20250328,121000,22343032,705,705,705,705,1
+20250328,120900,22342327,704,704,704,704,1
+20250328,120800,22341623,703,703,703,703,0
+20250328,120700,22341623,703,703,703,703,0
+20250328,120600,22341623,703,703,703,703,3
+20250328,120500,22339514,705,705,705,705,0
+20250328,120400,22339514,705,705,705,705,0
+20250328,120300,22339514,705,705,705,705,0
+20250328,120200,22339514,705,705,705,705,0
+20250328,120100,22339514,705,705,705,705,0
+20250328,120000,22339514,705,705,705,705,0
+20250328,115900,22339514,705,705,705,705,0
+20250328,115800,22339514,705,705,705,705,0
+20250328,115700,22339514,705,705,705,705,0
+20250328,115600,22339514,705,705,705,705,0
+20250328,115500,22339514,705,705,705,705,0
+20250328,115400,22339514,705,705,705,705,0
+20250328,115300,22339514,705,705,705,705,0
+20250328,115200,22339514,705,705,705,705,0
+20250328,115100,22339514,705,705,705,705,0
+20250328,115000,22339514,705,705,705,705,0
+20250328,114900,22339514,705,705,705,705,0
+20250328,114800,22339514,705,705,705,705,0
+20250328,114700,22339514,705,705,705,705,1
+20250328,114600,22338809,705,705,705,705,0
+20250328,114500,22338809,705,705,705,705,0
+20250328,114400,22338809,705,705,705,705,0
+20250328,114300,22338809,705,705,705,705,0
+20250328,114200,22338809,705,705,705,705,0
+20250328,114100,22338809,705,705,705,705,0
+20250328,114000,22338809,705,705,705,705,0
+20250328,113900,22338809,705,705,705,705,0
+20250328,113800,22338809,705,705,705,705,9
+20250328,113700,22332464,703,704,704,703,2
+20250328,113600,22331057,703,703,703,703,0
+20250328,113500,22331057,703,703,703,703,0
+20250328,113400,22331057,703,703,703,703,0
+20250328,113300,22331057,703,703,703,703,1
+20250328,113200,22330354,703,703,703,703,0
+20250328,113100,22330354,703,703,703,703,1
+20250328,113000,22329651,705,705,705,705,0
+20250328,112900,22329651,705,705,705,705,0
+20250328,112800,22329651,705,705,705,705,0
+20250328,112700,22329651,705,705,705,705,0
+20250328,112600,22329651,705,705,705,705,0
+20250328,112500,22329651,705,705,705,705,0
+20250328,112400,22329651,705,705,705,705,0
+20250328,112300,22329651,705,705,705,705,5
+20250328,112200,22326126,700,700,700,700,0
+20250328,112100,22326126,700,700,700,700,10
+20250328,112000,22319126,705,705,705,705,0
+20250328,111900,22319126,705,705,705,705,0
+20250328,111800,22319126,705,705,705,705,5
+20250328,111700,22315601,704,704,704,704,0
+20250328,111600,22315601,704,704,704,704,0
+20250328,111500,22315601,704,704,704,704,2000
+20250328,111400,20907601,704,704,704,704,0
+20250328,111300,20907601,704,704,704,704,0
+20250328,111200,20907601,704,704,704,704,0
+20250328,111100,20907601,704,704,704,704,5
+20250328,111000,20904081,700,700,700,700,0
+20250328,110900,20904081,700,700,700,700,0
+20250328,110800,20904081,700,700,700,700,0
+20250328,110700,20904081,700,700,700,700,0
+20250328,110600,20904081,700,700,700,700,0
+20250328,110500,20904081,700,700,700,700,0
+20250328,110400,20904081,700,700,700,700,0
+20250328,110300,20904081,700,700,700,700,0
+20250328,110200,20904081,700,700,700,700,0
+20250328,110100,20904081,700,700,700,700,15
+20250328,110000,20893581,700,700,700,700,0
+20250328,105900,20893581,700,700,700,700,0
+20250328,105800,20893581,700,700,700,700,148
+20250328,105700,20789981,704,704,704,704,0
+20250328,105600,20789981,704,704,704,704,0
+20250328,105500,20789981,704,704,704,704,0
+20250328,105400,20789981,704,704,704,704,0
+20250328,105300,20789981,704,704,704,704,0
+20250328,105200,20789981,704,704,704,704,0
+20250328,105100,20789981,704,704,704,704,150
+20250328,105000,20684381,704,704,704,704,0
+20250328,104900,20684381,704,704,704,704,0
+20250328,104800,20684381,704,704,704,704,0
+20250328,104700,20684381,704,704,704,704,0
+20250328,104600,20684381,704,704,704,704,0
+20250328,104500,20684381,704,704,704,704,0
+20250328,104400,20684381,704,704,704,704,0
+20250328,104300,20684381,704,704,704,704,0
+20250328,104200,20684381,704,704,704,704,0
+20250328,104100,20684381,704,704,704,704,0
+20250328,104000,20684381,704,704,704,704,0
+20250328,103900,20684381,704,704,704,704,0
+20250328,103800,20684381,704,704,704,704,0
+20250328,103700,20684381,704,704,704,704,0
+20250328,103600,20684381,704,704,704,704,0
+20250328,103500,20684381,704,704,704,704,0
+20250328,103400,20684381,704,704,704,704,1
+20250328,103300,20683677,700,700,700,700,1
+20250328,103200,20682977,705,705,705,705,0
+20250328,103100,20682977,705,705,705,705,0
+20250328,103000,20682977,705,705,705,705,0
+20250328,102900,20682977,705,705,705,705,0
+20250328,102800,20682977,705,705,705,705,0
+20250328,102700,20682977,705,705,705,705,0
+20250328,102600,20682977,705,705,705,705,0
+20250328,102500,20682977,705,702,705,702,40
+20250328,102400,20654848,698,698,698,698,0
+20250328,102300,20654848,698,698,698,698,77
+20250328,102200,20601102,700,700,700,700,0
+20250328,102100,20601102,700,700,700,700,0
+20250328,102000,20601102,700,704,704,697,1072
+20250328,101900,19850899,705,705,705,705,0
+20250328,101800,19850899,705,705,705,705,0
+20250328,101700,19850899,705,705,705,705,0
+20250328,101600,19850899,705,705,705,705,65
+20250328,101500,19805074,705,705,705,705,0
+20250328,101400,19805074,705,705,705,705,0
+20250328,101300,19805074,705,705,705,705,0
+20250328,101200,19805074,705,705,705,705,0
+20250328,101100,19805074,705,705,705,705,0
+20250328,101000,19805074,705,705,705,705,0
+20250328,100900,19805074,705,705,705,705,3
+20250328,100800,19802959,706,706,706,706,0
+20250328,100700,19802959,706,706,706,706,0
+20250328,100600,19802959,706,706,706,706,0
+20250328,100500,19802959,706,707,707,706,15
+20250328,100400,19792359,707,707,707,707,0
+20250328,100300,19792359,707,707,707,707,1
+20250328,100200,19791652,708,708,708,708,0
+20250328,100100,19791652,708,708,708,708,0
+20250328,100000,19791652,708,708,708,708,0
+20250328,095900,19791652,708,708,708,708,8
+20250328,095800,19785988,708,708,708,708,0
+20250328,095700,19785988,708,708,708,708,17
+20250328,095600,19773952,704,704,704,704,0
+20250328,095500,19773952,704,704,704,704,0
+20250328,095400,19773952,704,704,704,704,153
+20250328,095300,19666240,704,706,706,704,449
+20250328,095200,19349956,708,708,708,708,0
+20250328,095100,19349956,708,708,708,708,0
+20250328,095000,19349956,708,708,708,708,0
+20250328,094900,19349956,708,708,708,708,0
+20250328,094800,19349956,708,708,708,708,0
+20250328,094700,19349956,708,708,708,708,1
+20250328,094600,19349248,707,707,707,707,900
+20250328,094500,18712948,707,707,707,707,11
+20250328,094400,18705171,707,707,707,707,0
+20250328,094300,18705171,707,707,707,707,22
+20250328,094200,18689617,704,704,704,704,0
+20250328,094100,18689617,704,704,704,704,222
+20250328,094000,18533329,704,704,704,704,324
+20250328,093900,18305233,704,704,704,704,0
+20250328,093800,18305233,704,703,704,703,200
+20250328,093700,18164434,704,705,705,704,5270
+20250328,093600,14449092,706,706,706,706,55
+20250328,093500,14410262,706,706,706,706,0
+20250328,093400,14410262,706,706,706,706,1
+20250328,093300,14409556,706,706,706,706,1
+20250328,093200,14408850,708,708,708,708,0
+20250328,093100,14408850,708,708,708,708,0
+20250328,093000,14408850,708,708,708,708,0
+20250328,092900,14408850,708,708,708,708,0
+20250328,092800,14408850,708,708,708,708,0
+20250328,092700,14408850,708,708,708,708,4
+20250328,092600,14406018,708,708,708,708,0
+20250328,092500,14406018,708,708,708,708,0
+20250328,092400,14406018,708,708,708,708,13
+20250328,092300,14396814,708,708,708,708,25
+20250328,092200,14379114,707,707,707,707,102
+20250328,092100,14307000,706,706,706,706,0
+20250328,092000,14307000,706,706,706,706,0
+20250328,091900,14307000,706,706,706,706,1599
+20250328,091800,13178106,706,706,706,706,100
+20250328,091700,13107506,705,717,717,705,1829
+20250328,091600,11816684,717,717,717,717,0
+20250328,091500,11816684,717,717,717,717,0
+20250328,091400,11816684,717,717,717,717,13
+20250328,091300,11807363,718,717,718,717,359
+20250328,091200,11549815,720,720,720,720,0
+20250328,091100,11549815,720,720,720,720,0
+20250328,091000,11549815,720,711,720,711,9095
+20250328,090900,5013233,711,711,711,711,5
+20250328,090800,5009678,713,713,713,713,0
+20250328,090700,5009678,713,713,713,713,0
+20250328,090600,5009678,713,713,713,713,0
+20250328,090500,5009678,713,705,713,705,41
+20250328,090400,4980765,705,705,705,705,0
+20250328,090300,4980765,705,706,706,705,5102
+20250328,090200,1382955,710,710,710,710,0
+20250328,090100,1382955,710,710,710,710,500
+20250328,090000,1027955,710,705,710,705,1458

192410/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
+20250328,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-5,5,-0.71,30813277,43563,43.46,705,720,697,916,494,705,707.42,2.55,0,-15835,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.51,0.28,12,0.31,-1360.00,2492.00,6301,20240711,-88.89,575,20250321,21.74,2080,-66.35,20250107,575,21.74,20250321,31500,-97.78,20240711,428,63.55,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,150945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,0,3,0.00,29055819,41060,40.96,705,720,697,916,494,705,707.64,2.55,0,-14619,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.52,0.28,12,0.29,-1360.00,2492.00,6301,20240711,-88.81,575,20250321,22.61,2080,-66.11,20250107,575,22.61,20250321,31500,-97.76,20240711,428,64.72,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,140947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-4,5,-0.57,26068300,36805,36.71,705,720,697,916,494,705,708.28,2.55,0,-12907,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.52,0.28,12,0.26,-1360.00,2492.00,6301,20240711,-88.87,575,20250321,21.91,2080,-66.30,20250107,575,21.91,20250321,31500,-97.77,20240711,428,63.79,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,130945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,0,3,0.00,24386486,34416,34.33,705,720,697,916,494,705,708.58,2.55,0,-10919,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.52,0.28,12,0.24,-1360.00,2492.00,6301,20240711,-88.81,575,20250321,22.61,2080,-66.11,20250107,575,22.61,20250321,31500,-97.76,20240711,428,64.72,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,120943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-2,5,-0.28,22341623,31509,31.43,705,720,697,916,494,705,709.06,2.55,0,-10105,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.52,0.28,12,0.22,-1360.00,2492.00,6301,20240711,-88.84,575,20250321,22.26,2080,-66.20,20250107,575,22.26,20250321,31500,-97.77,20240711,428,64.25,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-5,5,-0.71,20904081,29467,29.39,705,720,697,916,494,705,709.41,2.55,0,-9396,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.51,0.28,12,0.21,-1360.00,2492.00,6301,20240711,-88.89,575,20250321,21.74,2080,-66.35,20250107,575,21.74,20250321,31500,-97.78,20240711,428,63.55,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,0,3,0.00,19805074,27898,27.83,705,720,703,916,494,705,709.91,2.55,0,-9629,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,100,-0.52,0.28,12,0.20,-1360.00,2492.00,6301,20240711,-88.81,575,20250321,22.61,2080,-66.11,20250107,575,22.61,20250321,31500,-97.76,20240711,428,64.72,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250328,090951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,6,2,0.85,5013233,7106,7.09,705,713,705,916,494,705,705.49,2.55,0,258,734,719,710,695,686,715,691,14,211,100,420,1,1,14235530,101,-0.52,0.29,12,0.05,-1360.00,2492.00,6301,20240711,-88.72,575,20250321,23.65,2080,-65.82,20250107,575,23.65,20250321,31500,-97.74,20240711,428,66.12,20240419,0.00,N,192410,100,14 억,,362845,N,N,0,N,00,N
+20250327,162300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-15,5,-2.08,71614946,100228,89.46,720,725,701,936,504,720,714.72,2.63,0,-10896,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,100,-0.55,0.17,12,0.70,-1278.00,4113.00,6301,20240711,-88.81,575,20250321,22.61,2080,-66.11,20250107,575,22.61,20250321,31500,-97.76,20240711,428,64.72,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-10,5,-1.39,68342261,95580,85.31,720,725,701,936,504,720,715.03,2.63,0,-10695,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,101,-0.56,0.17,12,0.67,-1278.00,4113.00,6301,20240711,-88.73,575,20250321,23.48,2080,-65.87,20250107,575,23.48,20250321,31500,-97.75,20240711,428,65.89,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,140944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-12,5,-1.67,65367808,91379,81.56,720,725,701,936,504,720,715.35,2.63,0,-9545,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,101,-0.55,0.17,12,0.64,-1278.00,4113.00,6301,20240711,-88.76,575,20250321,23.13,2080,-65.96,20250107,575,23.13,20250321,31500,-97.75,20240711,428,65.42,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,130939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-11,5,-1.53,58321163,81430,72.68,720,725,701,936,504,720,716.21,2.63,0,-4363,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,101,-0.55,0.17,12,0.57,-1278.00,4113.00,6301,20240711,-88.75,575,20250321,23.30,2080,-65.91,20250107,575,23.30,20250321,31500,-97.75,20240711,428,65.65,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,120948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,-13,5,-1.81,54301066,75779,67.64,720,725,701,936,504,720,716.57,2.63,0,-3808,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,101,-0.55,0.17,12,0.53,-1278.00,4113.00,6301,20240711,-88.78,575,20250321,22.96,2080,-66.01,20250107,575,22.96,20250321,31500,-97.76,20240711,428,65.19,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-2,5,-0.28,48141105,67011,59.81,720,725,710,936,504,720,718.41,2.63,0,-7181,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,102,-0.56,0.17,12,0.47,-1278.00,4113.00,6301,20240711,-88.60,575,20250321,24.87,2080,-65.48,20250107,575,24.87,20250321,31500,-97.72,20240711,428,67.76,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,1,2,0.14,34778530,48326,43.13,720,725,712,936,504,720,719.66,2.63,0,-6056,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,103,-0.56,0.18,12,0.34,-1278.00,4113.00,6301,20240711,-88.56,575,20250321,25.39,2080,-65.34,20250107,575,25.39,20250321,31500,-97.71,20240711,428,68.46,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250327,090943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-4,5,-0.56,15042666,20897,18.65,720,725,716,936,504,720,719.85,2.63,0,-10231,739,729,715,705,691,734,710,14,216,100,430,1,1,14235530,102,-0.56,0.17,12,0.15,-1278.00,4113.00,6301,20240711,-88.64,575,20250321,24.52,2080,-65.58,20250107,575,24.52,20250321,31500,-97.73,20240711,428,67.29,20240419,0.00,N,192410,100,14 억,,374153,N,N,0,N,00,N
+20250326,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,19,2,2.71,79007422,111242,66.99,701,725,701,911,491,701,710.23,2.37,0,35824,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.18,12,0.78,-1278.00,4113.00,6301,20240711,-88.57,575,20250321,25.22,2080,-65.38,20250107,575,25.22,20250321,31500,-97.71,20240711,428,68.22,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,14,2,2.00,75157296,105856,63.75,701,725,701,911,491,701,710.00,2.37,0,36018,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.17,12,0.74,-1278.00,4113.00,6301,20240711,-88.65,575,20250321,24.35,2080,-65.62,20250107,575,24.35,20250321,31500,-97.73,20240711,428,67.06,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,15,2,2.14,65576465,92444,55.67,701,725,701,911,491,701,709.36,2.37,0,32333,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.17,12,0.65,-1278.00,4113.00,6301,20240711,-88.64,575,20250321,24.52,2080,-65.58,20250107,575,24.52,20250321,31500,-97.73,20240711,428,67.29,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,130935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,18,2,2.57,55825360,78898,47.52,701,723,701,911,491,701,707.56,2.37,0,29447,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.17,12,0.55,-1278.00,4113.00,6301,20240711,-88.59,575,20250321,25.04,2080,-65.43,20250107,575,25.04,20250321,31500,-97.72,20240711,428,67.99,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,120940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,16,2,2.28,53890618,76201,45.89,701,723,701,911,491,701,707.22,2.37,0,30140,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.17,12,0.54,-1278.00,4113.00,6301,20240711,-88.62,575,20250321,24.70,2080,-65.53,20250107,575,24.70,20250321,31500,-97.72,20240711,428,67.52,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,10,2,1.43,48597087,68777,41.42,701,723,701,911,491,701,706.59,2.37,0,31918,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,101,-0.56,0.17,12,0.48,-1278.00,4113.00,6301,20240711,-88.72,575,20250321,23.65,2080,-65.82,20250107,575,23.65,20250321,31500,-97.74,20240711,428,66.12,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,100936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,11,2,1.57,45695929,64688,38.96,701,723,701,911,491,701,706.41,2.37,0,29820,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,101,-0.56,0.17,12,0.45,-1278.00,4113.00,6301,20240711,-88.70,575,20250321,23.83,2080,-65.77,20250107,575,23.83,20250321,31500,-97.74,20240711,428,66.36,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250326,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,14,2,2.00,5612547,7963,4.80,701,716,701,911,491,701,704.83,2.37,0,867,756,728,709,681,662,719,672,14,210,100,420,1,1,14235530,102,-0.56,0.17,12,0.06,-1278.00,4113.00,6301,20240711,-88.65,575,20250321,24.35,2080,-65.62,20250107,575,24.35,20250321,31500,-97.73,20240711,428,67.06,20240419,0.00,N,192410,100,14 억,,337264,N,N,0,N,00,N
+20250325,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-9,5,-1.27,116592200,166046,59.01,715,737,690,923,497,710,702.17,2.17,0,8777,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,100,-0.55,0.17,12,1.17,-1278.00,4113.00,6301,20240711,-88.87,575,20250321,21.91,2080,-66.30,20250107,575,21.91,20250321,31500,-97.77,20240711,428,63.79,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-7,5,-0.99,115116692,163942,58.26,715,737,690,923,497,710,702.18,2.17,0,8849,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,100,-0.55,0.17,12,1.15,-1278.00,4113.00,6301,20240711,-88.84,575,20250321,22.26,2080,-66.20,20250107,575,22.26,20250321,31500,-97.77,20240711,428,64.25,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-8,5,-1.13,110625089,157549,55.99,715,737,690,923,497,710,702.16,2.17,0,8867,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,100,-0.55,0.17,12,1.11,-1278.00,4113.00,6301,20240711,-88.86,575,20250321,22.09,2080,-66.25,20250107,575,22.09,20250321,31500,-97.77,20240711,428,64.02,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,131013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-11,5,-1.55,107160106,152609,54.24,715,737,690,923,497,710,702.19,2.17,0,9292,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,100,-0.55,0.17,12,1.07,-1278.00,4113.00,6301,20240711,-88.91,575,20250321,21.57,2080,-66.39,20250107,575,21.57,20250321,31500,-97.78,20240711,428,63.32,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,120930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-13,5,-1.83,92530743,131629,46.78,715,737,690,923,497,710,702.97,2.17,0,12034,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,99,-0.55,0.17,12,0.92,-1278.00,4113.00,6301,20240711,-88.94,575,20250321,21.22,2080,-66.49,20250107,575,21.22,20250321,31500,-97.79,20240711,428,62.85,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,110928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-13,5,-1.83,87465599,124395,44.21,715,737,690,923,497,710,703.13,2.17,0,11994,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,99,-0.55,0.17,12,0.87,-1278.00,4113.00,6301,20240711,-88.94,575,20250321,21.22,2080,-66.49,20250107,575,21.22,20250321,31500,-97.79,20240711,428,62.85,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-18,5,-2.54,80332242,114198,40.58,715,737,690,923,497,710,703.45,2.17,0,13995,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,99,-0.54,0.17,12,0.80,-1278.00,4113.00,6301,20240711,-89.02,575,20250321,20.35,2080,-66.73,20250107,575,20.35,20250321,31500,-97.80,20240711,428,61.68,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250325,090937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,27,2,3.80,4672023,6354,2.26,715,737,715,923,497,710,735.29,2.17,0,-1895,788,748,728,688,668,739,679,14,213,100,420,1,1,14235530,105,-0.58,0.18,12,0.04,-1278.00,4113.00,6301,20240711,-88.30,575,20250321,28.17,2080,-64.57,20250107,575,28.17,20250321,31500,-97.66,20240711,428,72.20,20240419,0.00,N,192410,100,14 억,,308646,N,N,0,N,00,N
+20250324,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-55,5,-7.19,204472793,280176,37.72,766,768,708,994,536,765,729.80,2.30,0,-18962,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,101,-0.56,0.17,12,1.97,-1278.00,4113.00,6301,20240711,-88.73,575,20250321,23.48,2080,-65.87,20250107,575,23.48,20250321,31500,-97.75,20240711,428,65.89,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-31,5,-4.05,193614022,264942,35.67,766,768,708,994,536,765,730.78,2.30,0,-18828,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,104,-0.57,0.18,12,1.86,-1278.00,4113.00,6301,20240711,-88.35,575,20250321,27.65,2080,-64.71,20250107,575,27.65,20250321,31500,-97.67,20240711,428,71.50,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-31,5,-4.05,178872712,244824,32.96,766,768,708,994,536,765,730.62,2.30,0,-17328,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,104,-0.57,0.18,12,1.72,-1278.00,4113.00,6301,20240711,-88.35,575,20250321,27.65,2080,-64.71,20250107,575,27.65,20250321,31500,-97.67,20240711,428,71.50,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,130934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-45,5,-5.88,168214465,230276,31.00,766,768,708,994,536,765,730.49,2.30,0,-15427,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,102,-0.56,0.18,12,1.62,-1278.00,4113.00,6301,20240711,-88.57,575,20250321,25.22,2080,-65.38,20250107,575,25.22,20250321,31500,-97.71,20240711,428,68.22,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,-34,5,-4.44,155257565,212425,28.60,766,768,708,994,536,765,730.88,2.30,0,-11316,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,104,-0.57,0.18,12,1.49,-1278.00,4113.00,6301,20240711,-88.40,575,20250321,27.13,2080,-64.86,20250107,575,27.13,20250321,31500,-97.68,20240711,428,70.79,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-41,5,-5.36,144385423,197603,26.60,766,768,708,994,536,765,730.68,2.30,0,-10207,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,103,-0.57,0.18,12,1.39,-1278.00,4113.00,6301,20240711,-88.51,575,20250321,25.91,2080,-65.19,20250107,575,25.91,20250321,31500,-97.70,20240711,428,69.16,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,-40,5,-5.23,119102855,162688,21.90,766,768,708,994,536,765,732.09,2.30,0,-9868,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,103,-0.57,0.18,12,1.14,-1278.00,4113.00,6301,20240711,-88.49,575,20250321,26.09,2080,-65.14,20250107,575,26.09,20250321,31500,-97.70,20240711,428,69.39,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
+20250324,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-43,5,-5.62,56763844,76094,10.24,766,768,719,994,536,765,745.97,2.30,0,1748,905,835,705,635,505,870,670,14,229,100,450,1,1,14235530,103,-0.56,0.18,12,0.53,-1278.00,4113.00,6301,20240711,-88.54,575,20250321,25.57,2080,-65.29,20250107,575,25.57,20250321,31500,-97.71,20240711,428,68.69,20240419,0.00,N,192410,100,14 억,,327787,N,N,0,N,00,N
 20250321,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,67,2,9.60,502870196,722925,587.01,691,775,575,907,489,698,694.82,2.15,0,793,746,722,705,681,664,713,672,14,209,100,410,1,1,14235530,109,-0.60,0.19,12,5.08,-1278.00,4113.00,6301,20240711,-87.86,575,20250321,33.04,2080,-63.22,20250107,575,33.04,20250321,31500,-97.57,20240711,428,78.74,20240419,0.00,N,192410,100,14 억,,306702,N,N,0,N,00,N
 20250321,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,65,2,9.31,452351325,656644,533.19,691,775,575,907,489,698,688.88,2.15,0,3566,746,722,705,681,664,713,672,14,209,100,410,1,1,14235530,109,-0.60,0.19,12,4.61,-1278.00,4113.00,6301,20240711,-87.89,575,20250321,32.70,2080,-63.32,20250107,575,32.70,20250321,31500,-97.58,20240711,428,78.27,20240419,0.00,N,192410,100,14 억,,306702,N,N,0,N,00,N
 20250321,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-9,5,-1.29,264613179,404735,328.64,691,695,575,907,489,698,653.79,2.15,0,-18540,746,722,705,681,664,713,672,14,209,100,410,1,1,14235530,98,-0.54,0.17,12,2.84,-1278.00,4113.00,6301,20240711,-89.07,575,20250321,19.83,2080,-66.88,20250107,575,19.83,20250321,31500,-97.81,20240711,428,60.98,20240419,0.00,N,192410,100,14 억,,306702,N,N,0,N,00,N

192410/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14235530,0,10249581600,0.00
+20250325,0,14235530,0,9979106530,0.00
+20250324,0,14235530,0,10107226300,0.00
+20250321,0,14235530,0,10890180450,0.00
+20250320,0,14235530,0,9936399940,0.00
 20250319,0,14235530,0,10007577590,0.00
 20250318,0,14235530,0,10263817130,0.00
 20250317,0,14235530,0,10406172430,0.00

192410/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,765,729,775,575,1336033,942217575,00,0.00,N,2,36,
 20250310,729,723,935,708,8399560,7181302118,00,0.00,N,5,-4,
 20250304,733,830,833,720,980787,743887635,00,0.00,N,5,-100,
 20250224,833,946,966,762,1069123,951918720,00,0.00,N,5,-123,