Add accumulated files

225590/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,898,899,900,888,29626,26521654,00,0.00,N,5,-1,
+20250326,899,891,903,889,31755,28393565,00,0.00,N,2,8,
+20250325,891,884,905,878,58212,51703065,00,0.00,N,3,0,
+20250324,891,893,901,869,58089,51375532,00,0.00,N,5,-11,
 20250321,902,891,903,891,17821,15977884,00,0.00,N,2,1,
 20250320,901,901,904,892,13601,12212062,00,0.00,N,3,0,
 20250319,901,902,905,896,14757,13270105,00,0.00,N,5,-1,

225590/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
+20250328,884,-14,5,144,-144,0,0,0,0,37051,608,0,33,1,0,36907,752,0,33,1,0
+20250327,898,-1,5,-244,244,0,0,0,0,28251,1375,0,25,1,0,28495,1131,0,26,1,0
+20250326,899,8,2,-157,157,0,0,0,0,30831,924,0,28,1,0,30988,767,0,28,1,0
+20250325,891,0,3,1108,-1108,0,1,-1,0,56912,1300,0,51,1,0,55804,2408,0,50,2,0
+20250324,891,-11,5,1625,-1625,0,1,-1,0,56977,1112,0,50,1,0,55352,2737,0,49,2,0
 20250321,902,1,2,325,-325,0,0,0,0,17172,649,0,15,1,0,16847,974,0,15,1,0
 20250320,901,0,3,-216,-784,0,0,-1,0,12601,0,0,11,0,0,12817,784,0,12,1,0
 20250319,901,-1,5,161,-161,0,0,0,0,14458,299,0,13,0,0,14297,460,0,13,0,0

225590/min/candle-20250324.csv

@@ -0,0 +1,711 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204900,51374632,891,891,891,891,1219
+20250324,204800,51374632,891,891,891,891,0
+20250324,204700,51374632,891,891,891,891,0
+20250324,204600,51374632,891,891,891,891,0
+20250324,204500,51374632,891,891,891,891,0
+20250324,204400,51374632,891,891,891,891,0
+20250324,204300,51374632,891,891,891,891,0
+20250324,204200,51374632,891,891,891,891,0
+20250324,204100,51374632,891,891,891,891,0
+20250324,204000,51374632,891,891,891,891,0
+20250324,203900,51374632,891,891,891,891,0
+20250324,203800,51374632,891,891,891,891,0
+20250324,203700,51374632,891,891,891,891,0
+20250324,203600,51374632,891,891,891,891,0
+20250324,203500,51374632,891,891,891,891,0
+20250324,203400,51374632,891,891,891,891,0
+20250324,203300,51374632,891,891,891,891,0
+20250324,203200,51374632,891,891,891,891,0
+20250324,203100,51374632,891,891,891,891,0
+20250324,203000,51374632,891,891,891,891,0
+20250324,202900,51374632,891,891,891,891,0
+20250324,202800,51374632,891,891,891,891,0
+20250324,202700,51374632,891,891,891,891,0
+20250324,202600,51374632,891,891,891,891,0
+20250324,202500,51374632,891,891,891,891,0
+20250324,202400,51374632,891,891,891,891,0
+20250324,202300,51374632,891,891,891,891,0
+20250324,202200,51374632,891,891,891,891,0
+20250324,202100,51374632,891,891,891,891,0
+20250324,202000,51374632,891,891,891,891,0
+20250324,201900,51374632,891,891,891,891,1219
+20250324,201800,51374632,891,891,891,891,0
+20250324,201700,51374632,891,891,891,891,0
+20250324,201600,51374632,891,891,891,891,0
+20250324,201500,51374632,891,891,891,891,0
+20250324,201400,51374632,891,891,891,891,0
+20250324,201300,51374632,891,891,891,891,0
+20250324,201200,51374632,891,891,891,891,0
+20250324,201100,51374632,891,891,891,891,0
+20250324,201000,51374632,891,891,891,891,0
+20250324,200900,51374632,891,891,891,891,0
+20250324,200800,51374632,891,891,891,891,0
+20250324,200700,51374632,891,891,891,891,0
+20250324,200600,51374632,891,891,891,891,0
+20250324,200500,51374632,891,891,891,891,0
+20250324,200400,51374632,891,891,891,891,0
+20250324,200300,51374632,891,891,891,891,0
+20250324,200200,51374632,891,891,891,891,0
+20250324,200100,51374632,891,891,891,891,0
+20250324,200000,51374632,891,891,891,891,0
+20250324,195900,51374632,891,891,891,891,0
+20250324,195800,51374632,891,891,891,891,0
+20250324,195700,51374632,891,891,891,891,0
+20250324,195600,51374632,891,891,891,891,0
+20250324,195500,51374632,891,891,891,891,0
+20250324,195400,51374632,891,891,891,891,0
+20250324,195300,51374632,891,891,891,891,0
+20250324,195200,51374632,891,891,891,891,0
+20250324,195100,51374632,891,891,891,891,0
+20250324,195000,51374632,891,891,891,891,0
+20250324,194900,51374632,891,891,891,891,1219
+20250324,194800,51374632,891,891,891,891,0
+20250324,194700,51374632,891,891,891,891,0
+20250324,194600,51374632,891,891,891,891,0
+20250324,194500,51374632,891,891,891,891,0
+20250324,194400,51374632,891,891,891,891,0
+20250324,194300,51374632,891,891,891,891,0
+20250324,194200,51374632,891,891,891,891,0
+20250324,194100,51374632,891,891,891,891,0
+20250324,194000,51374632,891,891,891,891,0
+20250324,193900,51374632,891,891,891,891,0
+20250324,193800,51374632,891,891,891,891,0
+20250324,193700,51374632,891,891,891,891,0
+20250324,193600,51374632,891,891,891,891,0
+20250324,193500,51374632,891,891,891,891,0
+20250324,193400,51374632,891,891,891,891,0
+20250324,193300,51374632,891,891,891,891,0
+20250324,193200,51374632,891,891,891,891,0
+20250324,193100,51374632,891,891,891,891,0
+20250324,193000,51374632,891,891,891,891,0
+20250324,192900,51374632,891,891,891,891,0
+20250324,192800,51374632,891,891,891,891,0
+20250324,192700,51374632,891,891,891,891,0
+20250324,192600,51374632,891,891,891,891,0
+20250324,192500,51374632,891,891,891,891,0
+20250324,192400,51374632,891,891,891,891,0
+20250324,192300,51374632,891,891,891,891,0
+20250324,192200,51374632,891,891,891,891,0
+20250324,192100,51374632,891,891,891,891,0
+20250324,192000,51374632,891,891,891,891,0
+20250324,191900,51374632,891,891,891,891,1219
+20250324,191800,51374632,891,891,891,891,0
+20250324,191700,51374632,891,891,891,891,0
+20250324,191600,51374632,891,891,891,891,0
+20250324,191500,51374632,891,891,891,891,0
+20250324,191400,51374632,891,891,891,891,0
+20250324,191300,51374632,891,891,891,891,0
+20250324,191200,51374632,891,891,891,891,0
+20250324,191100,51374632,891,891,891,891,0
+20250324,191000,51374632,891,891,891,891,0
+20250324,190900,51374632,891,891,891,891,0
+20250324,190800,51374632,891,891,891,891,0
+20250324,190700,51374632,891,891,891,891,0
+20250324,190600,51374632,891,891,891,891,0
+20250324,190500,51374632,891,891,891,891,0
+20250324,190400,51374632,891,891,891,891,0
+20250324,190300,51374632,891,891,891,891,0
+20250324,190200,51374632,891,891,891,891,0
+20250324,190100,51374632,891,891,891,891,0
+20250324,190000,51374632,891,891,891,891,0
+20250324,185900,51374632,891,891,891,891,0
+20250324,185800,51374632,891,891,891,891,0
+20250324,185700,51374632,891,891,891,891,0
+20250324,185600,51374632,891,891,891,891,0
+20250324,185500,51374632,891,891,891,891,0
+20250324,185400,51374632,891,891,891,891,0
+20250324,185300,51374632,891,891,891,891,0
+20250324,185200,51374632,891,891,891,891,0
+20250324,185100,51374632,891,891,891,891,0
+20250324,185000,51374632,891,891,891,891,0
+20250324,184900,51374632,891,891,891,891,1219
+20250324,184800,51374632,891,891,891,891,0
+20250324,184700,51374632,891,891,891,891,0
+20250324,184600,51374632,891,891,891,891,0
+20250324,184500,51374632,891,891,891,891,0
+20250324,184400,51374632,891,891,891,891,0
+20250324,184300,51374632,891,891,891,891,0
+20250324,184200,51374632,891,891,891,891,0
+20250324,184100,51374632,891,891,891,891,0
+20250324,184000,51374632,891,891,891,891,0
+20250324,183900,51374632,891,891,891,891,0
+20250324,183800,51374632,891,891,891,891,0
+20250324,183700,51374632,891,891,891,891,0
+20250324,183600,51374632,891,891,891,891,0
+20250324,183500,51374632,891,891,891,891,0
+20250324,183400,51374632,891,891,891,891,0
+20250324,183300,51374632,891,891,891,891,0
+20250324,183200,51374632,891,891,891,891,0
+20250324,183100,51374632,891,891,891,891,0
+20250324,183000,51374632,891,891,891,891,0
+20250324,182900,51374632,891,891,891,891,0
+20250324,182800,51374632,891,891,891,891,0
+20250324,182700,51374632,891,891,891,891,0
+20250324,182600,51374632,891,891,891,891,0
+20250324,182500,51374632,891,891,891,891,0
+20250324,182400,51374632,891,891,891,891,0
+20250324,182300,51374632,891,891,891,891,0
+20250324,182200,51374632,891,891,891,891,0
+20250324,182100,51374632,891,891,891,891,0
+20250324,182000,51374632,891,891,891,891,0
+20250324,181900,51374632,891,891,891,891,1219
+20250324,181800,51374632,891,891,891,891,0
+20250324,181700,51374632,891,891,891,891,0
+20250324,181600,51374632,891,891,891,891,0
+20250324,181500,51374632,891,891,891,891,0
+20250324,181400,51374632,891,891,891,891,0
+20250324,181300,51374632,891,891,891,891,0
+20250324,181200,51374632,891,891,891,891,0
+20250324,181100,51374632,891,891,891,891,0
+20250324,181000,51374632,891,891,891,891,0
+20250324,180900,51374632,891,891,891,891,0
+20250324,180800,51374632,891,891,891,891,0
+20250324,180700,51374632,891,891,891,891,0
+20250324,180600,51374632,891,891,891,891,0
+20250324,180500,51374632,891,891,891,891,0
+20250324,180400,51374632,891,891,891,891,0
+20250324,180300,51374632,891,891,891,891,0
+20250324,180200,51374632,891,891,891,891,0
+20250324,180100,51374632,891,891,891,891,0
+20250324,180000,51374632,891,891,891,891,0
+20250324,175900,51374632,891,891,891,891,0
+20250324,175800,51374632,891,891,891,891,0
+20250324,175700,51374632,891,891,891,891,0
+20250324,175600,51374632,891,891,891,891,0
+20250324,175500,51374632,891,891,891,891,0
+20250324,175400,51374632,891,891,891,891,0
+20250324,175300,51374632,891,891,891,891,0
+20250324,175200,51374632,891,891,891,891,0
+20250324,175100,51374632,891,891,891,891,0
+20250324,175000,51374632,891,891,891,891,0
+20250324,174900,51374632,891,891,891,891,1219
+20250324,174800,51374632,891,891,891,891,0
+20250324,174700,51374632,891,891,891,891,0
+20250324,174600,51374632,891,891,891,891,0
+20250324,174500,51374632,891,891,891,891,0
+20250324,174400,51374632,891,891,891,891,0
+20250324,174300,51374632,891,891,891,891,0
+20250324,174200,51374632,891,891,891,891,0
+20250324,174100,51374632,891,891,891,891,0
+20250324,174000,51374632,891,891,891,891,0
+20250324,173900,51374632,891,891,891,891,0
+20250324,173800,51374632,891,891,891,891,0
+20250324,173700,51374632,891,891,891,891,0
+20250324,173600,51374632,891,891,891,891,0
+20250324,173500,51374632,891,891,891,891,0
+20250324,173400,51374632,891,891,891,891,0
+20250324,173300,51374632,891,891,891,891,0
+20250324,173200,51374632,891,891,891,891,0
+20250324,173100,51374632,891,891,891,891,0
+20250324,173000,51374632,891,891,891,891,0
+20250324,172900,51374632,891,891,891,891,0
+20250324,172800,51374632,891,891,891,891,0
+20250324,172700,51374632,891,891,891,891,0
+20250324,172600,51374632,891,891,891,891,0
+20250324,172500,51374632,891,891,891,891,0
+20250324,172400,51374632,891,891,891,891,0
+20250324,172300,51374632,891,891,891,891,0
+20250324,172200,51374632,891,891,891,891,0
+20250324,172100,51374632,891,891,891,891,0
+20250324,172000,51374632,891,891,891,891,0
+20250324,171900,51374632,891,891,891,891,1219
+20250324,171800,51374632,891,891,891,891,0
+20250324,171700,51374632,891,891,891,891,0
+20250324,171600,51374632,891,891,891,891,0
+20250324,171500,51374632,891,891,891,891,0
+20250324,171400,51374632,891,891,891,891,0
+20250324,171300,51374632,891,891,891,891,0
+20250324,171200,51374632,891,891,891,891,0
+20250324,171100,51374632,891,891,891,891,0
+20250324,171000,51374632,891,891,891,891,0
+20250324,170900,51374632,891,891,891,891,0
+20250324,170800,51374632,891,891,891,891,0
+20250324,170700,51374632,891,891,891,891,0
+20250324,170600,51374632,891,891,891,891,0
+20250324,170500,51374632,891,891,891,891,0
+20250324,170400,51374632,891,891,891,891,0
+20250324,170300,51374632,891,891,891,891,0
+20250324,170200,51374632,891,891,891,891,0
+20250324,170100,51374632,891,891,891,891,0
+20250324,170000,51374632,891,891,891,891,0
+20250324,165900,51374632,891,891,891,891,0
+20250324,165800,51374632,891,891,891,891,0
+20250324,165700,51374632,891,891,891,891,0
+20250324,165600,51374632,891,891,891,891,0
+20250324,165500,51374632,891,891,891,891,0
+20250324,165400,51374632,891,891,891,891,0
+20250324,165300,51374632,891,891,891,891,0
+20250324,165200,51374632,891,891,891,891,0
+20250324,165100,51374632,891,891,891,891,0
+20250324,165000,51374632,891,891,891,891,0
+20250324,164900,51374632,891,891,891,891,1219
+20250324,164800,51374632,891,891,891,891,0
+20250324,164700,51374632,891,891,891,891,0
+20250324,164600,51374632,891,891,891,891,0
+20250324,164500,51374632,891,891,891,891,0
+20250324,164400,51374632,891,891,891,891,0
+20250324,164300,51374632,891,891,891,891,0
+20250324,164200,51374632,891,891,891,891,0
+20250324,164100,51374632,891,891,891,891,0
+20250324,164000,51374632,891,891,891,891,0
+20250324,163900,51374632,891,891,891,891,0
+20250324,163800,51374632,891,891,891,891,0
+20250324,163700,51374632,891,891,891,891,0
+20250324,163600,51374632,891,891,891,891,0
+20250324,163500,51374632,891,891,891,891,0
+20250324,163400,51374632,891,891,891,891,0
+20250324,163300,51374632,891,891,891,891,0
+20250324,163200,51374632,891,891,891,891,0
+20250324,163100,51374632,891,891,891,891,0
+20250324,163000,51374632,891,891,891,891,0
+20250324,162900,51374632,891,891,891,891,0
+20250324,162800,51374632,891,891,891,891,0
+20250324,162700,51374632,891,891,891,891,0
+20250324,162600,51374632,891,891,891,891,0
+20250324,162500,51374632,891,891,891,891,0
+20250324,162400,51374632,891,891,891,891,0
+20250324,162300,51374632,891,891,891,891,0
+20250324,162200,51374632,891,891,891,891,0
+20250324,162100,51374632,891,891,891,891,0
+20250324,162000,51374632,891,891,891,891,0
+20250324,161900,51374632,891,891,891,891,1219
+20250324,161800,51374632,891,891,891,891,0
+20250324,161700,51374632,891,891,891,891,0
+20250324,161600,51374632,891,891,891,891,0
+20250324,161500,51374632,891,891,891,891,0
+20250324,161400,51374632,891,891,891,891,0
+20250324,161300,51374632,891,891,891,891,0
+20250324,161200,51374632,891,891,891,891,0
+20250324,161100,51374632,891,891,891,891,0
+20250324,161000,51374632,891,891,891,891,0
+20250324,160900,51374632,891,891,891,891,0
+20250324,160800,51374632,891,891,891,891,0
+20250324,160700,51374632,891,891,891,891,0
+20250324,160600,51374632,891,891,891,891,0
+20250324,160500,51374632,891,891,891,891,0
+20250324,160400,51374632,891,891,891,891,0
+20250324,160300,51374632,891,891,891,891,0
+20250324,160200,51374632,891,891,891,891,0
+20250324,160100,51374632,891,891,891,891,0
+20250324,160000,51374632,891,891,891,891,0
+20250324,155900,51374632,891,891,891,891,0
+20250324,155800,51374632,891,891,891,891,0
+20250324,155700,51374632,891,891,891,891,0
+20250324,155600,51374632,891,891,891,891,0
+20250324,155500,51374632,891,891,891,891,0
+20250324,155400,51374632,891,891,891,891,0
+20250324,155300,51374632,891,891,891,891,0
+20250324,155200,51374632,891,891,891,891,0
+20250324,155100,51374632,891,891,891,891,0
+20250324,155000,51374632,891,891,891,891,0
+20250324,154900,51374632,891,891,891,891,1219
+20250324,154800,51374632,891,891,891,891,0
+20250324,154700,51374632,891,891,891,891,0
+20250324,154600,51374632,891,891,891,891,0
+20250324,154500,51374632,891,891,891,891,0
+20250324,154400,51374632,891,891,891,891,0
+20250324,154300,51374632,891,891,891,891,0
+20250324,154200,51374632,891,891,891,891,0
+20250324,154100,51374632,891,891,891,891,0
+20250324,154000,51374632,891,891,891,891,0
+20250324,153900,51374632,891,891,891,891,0
+20250324,153800,51374632,891,891,891,891,0
+20250324,153700,51374632,891,891,891,891,0
+20250324,153600,51374632,891,891,891,891,0
+20250324,153500,51374632,891,891,891,891,0
+20250324,153400,51374632,891,891,891,891,0
+20250324,153300,51374632,891,891,891,891,0
+20250324,153200,51374632,891,891,891,891,0
+20250324,153100,51374632,891,891,891,891,0
+20250324,153000,51374632,891,891,891,891,1219
+20250324,152900,50288503,892,892,892,892,0
+20250324,152800,50288503,892,892,892,892,0
+20250324,152700,50288503,892,892,892,892,0
+20250324,152600,50288503,892,892,892,892,0
+20250324,152500,50288503,892,892,892,892,0
+20250324,152400,50288503,892,892,892,892,0
+20250324,152300,50288503,892,892,892,892,0
+20250324,152200,50288503,892,892,892,892,0
+20250324,152100,50288503,892,892,892,892,0
+20250324,152000,50288503,892,892,892,892,0
+20250324,151900,50288503,892,892,892,892,0
+20250324,151800,50288503,892,892,892,892,0
+20250324,151700,50288503,892,892,892,892,0
+20250324,151600,50288503,892,892,892,892,0
+20250324,151500,50288503,892,892,892,892,0
+20250324,151400,50288503,892,892,892,892,0
+20250324,151300,50288503,892,892,892,892,0
+20250324,151200,50288503,892,892,892,892,0
+20250324,151100,50288503,892,889,892,889,1500
+20250324,151000,48954324,890,890,890,890,0
+20250324,150900,48954324,890,890,890,890,0
+20250324,150800,48954324,890,890,890,890,0
+20250324,150700,48954324,890,890,890,890,0
+20250324,150600,48954324,890,890,890,890,0
+20250324,150500,48954324,890,890,890,890,0
+20250324,150400,48954324,890,890,890,890,1
+20250324,150300,48953434,883,886,886,883,542
+20250324,150200,48473320,892,892,892,892,0
+20250324,150100,48473320,892,892,892,892,0
+20250324,150000,48473320,892,892,892,892,0
+20250324,145900,48473320,892,892,892,892,0
+20250324,145800,48473320,892,892,892,892,0
+20250324,145700,48473320,892,892,892,892,0
+20250324,145600,48473320,892,892,892,892,0
+20250324,145500,48473320,892,892,892,892,0
+20250324,145400,48473320,892,892,892,892,0
+20250324,145300,48473320,892,892,892,892,0
+20250324,145200,48473320,892,892,892,892,0
+20250324,145100,48473320,892,892,892,892,0
+20250324,145000,48473320,892,892,892,892,0
+20250324,144900,48473320,892,892,892,892,54
+20250324,144800,48425152,892,892,892,892,0
+20250324,144700,48425152,892,892,892,892,0
+20250324,144600,48425152,892,892,892,892,0
+20250324,144500,48425152,892,892,892,892,0
+20250324,144400,48425152,892,892,892,892,0
+20250324,144300,48425152,892,892,892,892,0
+20250324,144200,48425152,892,892,892,892,0
+20250324,144100,48425152,892,892,892,892,0
+20250324,144000,48425152,892,892,892,892,0
+20250324,143900,48425152,892,892,892,892,0
+20250324,143800,48425152,892,892,892,892,0
+20250324,143700,48425152,892,892,892,892,0
+20250324,143600,48425152,892,892,892,892,0
+20250324,143500,48425152,892,892,892,892,0
+20250324,143400,48425152,892,892,892,892,0
+20250324,143300,48425152,892,892,892,892,0
+20250324,143200,48425152,892,892,892,892,0
+20250324,143100,48425152,892,892,892,892,0
+20250324,143000,48425152,892,892,892,892,0
+20250324,142900,48425152,892,892,892,892,0
+20250324,142800,48425152,892,892,892,892,0
+20250324,142700,48425152,892,892,892,892,0
+20250324,142600,48425152,892,892,892,892,0
+20250324,142500,48425152,892,892,892,892,0
+20250324,142400,48425152,892,892,892,892,0
+20250324,142300,48425152,892,892,892,892,0
+20250324,142200,48425152,892,892,892,892,0
+20250324,142100,48425152,892,892,892,892,0
+20250324,142000,48425152,892,892,892,892,0
+20250324,141900,48425152,892,892,892,892,0
+20250324,141800,48425152,892,892,892,892,0
+20250324,141700,48425152,892,892,892,892,0
+20250324,141600,48425152,892,892,892,892,0
+20250324,141500,48425152,892,892,892,892,0
+20250324,141400,48425152,892,892,892,892,0
+20250324,141300,48425152,892,892,892,892,0
+20250324,141200,48425152,892,892,892,892,0
+20250324,141100,48425152,892,892,892,892,0
+20250324,141000,48425152,892,892,892,892,21
+20250324,140900,48406420,892,892,892,892,0
+20250324,140800,48406420,892,892,892,892,0
+20250324,140700,48406420,892,892,892,892,1
+20250324,140600,48405528,892,892,892,892,0
+20250324,140500,48405528,892,892,892,892,0
+20250324,140400,48405528,892,892,892,892,0
+20250324,140300,48405528,892,892,892,892,0
+20250324,140200,48405528,892,891,892,891,254
+20250324,140100,48179010,892,892,892,892,100
+20250324,140000,48089810,893,893,893,893,0
+20250324,135900,48089810,893,893,893,893,0
+20250324,135800,48089810,893,893,893,893,0
+20250324,135700,48089810,893,893,893,893,0
+20250324,135600,48089810,893,893,893,893,0
+20250324,135500,48089810,893,893,893,893,0
+20250324,135400,48089810,893,893,893,893,0
+20250324,135300,48089810,893,893,893,893,0
+20250324,135200,48089810,893,891,893,891,350
+20250324,135100,47777844,891,891,891,891,0
+20250324,135000,47777844,891,891,891,891,0
+20250324,134900,47777844,891,891,891,891,0
+20250324,134800,47777844,891,891,891,891,0
+20250324,134700,47777844,891,891,891,891,4
+20250324,134600,47774280,891,891,891,891,0
+20250324,134500,47774280,891,891,891,891,0
+20250324,134400,47774280,891,891,891,891,0
+20250324,134300,47774280,891,891,891,891,0
+20250324,134200,47774280,891,891,891,891,0
+20250324,134100,47774280,891,891,891,891,0
+20250324,134000,47774280,891,891,891,891,0
+20250324,133900,47774280,891,891,891,891,0
+20250324,133800,47774280,891,891,891,891,0
+20250324,133700,47774280,891,891,891,891,0
+20250324,133600,47774280,891,891,891,891,0
+20250324,133500,47774280,891,891,891,891,0
+20250324,133400,47774280,891,891,891,891,0
+20250324,133300,47774280,891,891,891,891,0
+20250324,133200,47774280,891,891,891,891,0
+20250324,133100,47774280,891,891,891,891,0
+20250324,133000,47774280,891,891,891,891,0
+20250324,132900,47774280,891,891,891,891,0
+20250324,132800,47774280,891,891,891,891,0
+20250324,132700,47774280,891,891,891,891,0
+20250324,132600,47774280,891,891,891,891,0
+20250324,132500,47774280,891,891,891,891,0
+20250324,132400,47774280,891,891,891,891,0
+20250324,132300,47774280,891,891,891,891,0
+20250324,132200,47774280,891,891,891,891,0
+20250324,132100,47774280,891,891,891,891,0
+20250324,132000,47774280,891,891,891,891,0
+20250324,131900,47774280,891,891,891,891,33
+20250324,131800,47744877,891,891,891,891,0
+20250324,131700,47744877,891,891,891,891,0
+20250324,131600,47744877,891,891,891,891,0
+20250324,131500,47744877,891,891,891,891,1
+20250324,131400,47743986,884,884,884,884,0
+20250324,131300,47743986,884,884,884,884,25
+20250324,131200,47721886,884,884,884,884,0
+20250324,131100,47721886,884,885,885,884,186
+20250324,131000,47557452,892,892,892,892,0
+20250324,130900,47557452,892,892,892,892,0
+20250324,130800,47557452,892,892,892,892,0
+20250324,130700,47557452,892,892,892,892,1
+20250324,130600,47556560,893,893,893,893,0
+20250324,130500,47556560,893,893,893,893,0
+20250324,130400,47556560,893,893,893,893,0
+20250324,130300,47556560,893,893,893,893,0
+20250324,130200,47556560,893,893,893,893,0
+20250324,130100,47556560,893,893,893,893,0
+20250324,130000,47556560,893,893,893,893,0
+20250324,125900,47556560,893,893,893,893,0
+20250324,125800,47556560,893,893,893,893,0
+20250324,125700,47556560,893,893,893,893,0
+20250324,125600,47556560,893,893,893,893,0
+20250324,125500,47556560,893,893,893,893,0
+20250324,125400,47556560,893,893,893,893,0
+20250324,125300,47556560,893,892,893,892,111
+20250324,125200,47457520,893,893,893,893,0
+20250324,125100,47457520,893,893,893,893,0
+20250324,125000,47457520,893,893,893,893,0
+20250324,124900,47457520,893,893,893,893,0
+20250324,124800,47457520,893,891,893,891,200
+20250324,124700,47279120,891,888,891,888,500
+20250324,124600,46834530,888,888,888,888,3
+20250324,124500,46831866,888,886,888,886,200
+20250324,124400,46654483,880,880,880,880,0
+20250324,124300,46654483,880,880,880,880,0
+20250324,124200,46654483,880,880,880,880,0
+20250324,124100,46654483,880,880,880,880,0
+20250324,124000,46654483,880,880,880,880,0
+20250324,123900,46654483,880,880,880,880,0
+20250324,123800,46654483,880,880,880,880,0
+20250324,123700,46654483,880,880,880,880,0
+20250324,123600,46654483,880,880,880,880,0
+20250324,123500,46654483,880,880,880,880,0
+20250324,123400,46654483,880,880,880,880,0
+20250324,123300,46654483,880,880,880,880,0
+20250324,123200,46654483,880,880,880,880,0
+20250324,123100,46654483,880,880,880,880,0
+20250324,123000,46654483,880,880,880,880,0
+20250324,122900,46654483,880,882,882,880,1951
+20250324,122800,44936027,881,881,881,881,0
+20250324,122700,44936027,881,881,881,881,0
+20250324,122600,44936027,881,881,881,881,0
+20250324,122500,44936027,881,881,881,881,0
+20250324,122400,44936027,881,881,881,881,0
+20250324,122300,44936027,881,881,881,881,0
+20250324,122200,44936027,881,881,881,881,0
+20250324,122100,44936027,881,881,881,881,0
+20250324,122000,44936027,881,881,881,881,0
+20250324,121900,44936027,881,881,881,881,0
+20250324,121800,44936027,881,881,881,881,0
+20250324,121700,44936027,881,881,881,881,0
+20250324,121600,44936027,881,881,881,881,0
+20250324,121500,44936027,881,881,881,881,0
+20250324,121400,44936027,881,881,881,881,0
+20250324,121300,44936027,881,881,881,881,0
+20250324,121200,44936027,881,881,881,881,190
+20250324,121100,44768637,880,880,880,880,0
+20250324,121000,44768637,880,880,880,880,4
+20250324,120900,44765117,880,880,880,880,0
+20250324,120800,44765117,880,880,880,880,0
+20250324,120700,44765117,880,880,880,880,0
+20250324,120600,44765117,880,880,880,880,0
+20250324,120500,44765117,880,880,880,880,0
+20250324,120400,44765117,880,880,880,880,0
+20250324,120300,44765117,880,880,880,880,0
+20250324,120200,44765117,880,880,880,880,0
+20250324,120100,44765117,880,880,880,880,0
+20250324,120000,44765117,880,880,880,880,0
+20250324,115900,44765117,880,880,880,880,0
+20250324,115800,44765117,880,880,880,880,0
+20250324,115700,44765117,880,880,880,880,2
+20250324,115600,44763357,880,880,880,880,0
+20250324,115500,44763357,880,880,880,880,426
+20250324,115400,44388477,880,880,880,880,0
+20250324,115300,44388477,880,880,880,880,0
+20250324,115200,44388477,880,880,880,880,0
+20250324,115100,44388477,880,880,880,880,402
+20250324,115000,44034717,880,880,880,880,0
+20250324,114900,44034717,880,880,880,880,0
+20250324,114800,44034717,880,880,880,880,0
+20250324,114700,44034717,880,880,880,880,402
+20250324,114600,43680957,880,880,880,880,0
+20250324,114500,43680957,880,880,880,880,0
+20250324,114400,43680957,880,880,880,880,0
+20250324,114300,43680957,880,880,880,880,402
+20250324,114200,43327197,880,880,880,880,0
+20250324,114100,43327197,880,880,880,880,0
+20250324,114000,43327197,880,880,880,880,0
+20250324,113900,43327197,880,880,880,880,402
+20250324,113800,42973437,888,888,888,888,0
+20250324,113700,42973437,888,888,888,888,0
+20250324,113600,42973437,888,888,888,888,0
+20250324,113500,42973437,888,880,888,880,403
+20250324,113400,42618789,888,888,888,888,0
+20250324,113300,42618789,888,888,888,888,0
+20250324,113200,42618789,888,888,888,888,0
+20250324,113100,42618789,888,880,888,880,403
+20250324,113000,42264141,888,888,888,888,0
+20250324,112900,42264141,888,888,888,888,0
+20250324,112800,42264141,888,888,888,888,0
+20250324,112700,42264141,888,881,888,880,403
+20250324,112600,41909483,888,888,888,888,1
+20250324,112500,41908595,880,880,880,880,0
+20250324,112400,41908595,880,880,880,880,0
+20250324,112300,41908595,880,881,881,880,402
+20250324,112200,41554631,885,885,885,885,0
+20250324,112100,41554631,885,885,885,885,0
+20250324,112000,41554631,885,885,885,885,0
+20250324,111900,41554631,885,885,885,885,1210
+20250324,111800,40483781,889,889,889,889,0
+20250324,111700,40483781,889,889,889,889,0
+20250324,111600,40483781,889,889,889,889,0
+20250324,111500,40483781,889,889,889,889,0
+20250324,111400,40483781,889,889,889,889,0
+20250324,111300,40483781,889,889,889,889,0
+20250324,111200,40483781,889,889,889,889,0
+20250324,111100,40483781,889,885,889,885,900
+20250324,111000,39685281,889,889,889,889,0
+20250324,110900,39685281,889,889,889,889,0
+20250324,110800,39685281,889,889,889,889,0
+20250324,110700,39685281,889,881,889,880,398
+20250324,110600,39334698,880,880,880,880,0
+20250324,110500,39334698,880,880,880,880,0
+20250324,110400,39334698,880,880,880,880,0
+20250324,110300,39334698,880,880,880,880,0
+20250324,110200,39334698,880,881,881,880,2497
+20250324,110100,37135191,889,889,889,889,0
+20250324,110000,37135191,889,889,889,889,1
+20250324,105900,37134302,880,880,880,880,0
+20250324,105800,37134302,880,881,881,880,397
+20250324,105700,36784549,889,889,889,889,0
+20250324,105600,36784549,889,889,889,889,1
+20250324,105500,36783660,881,881,881,881,0
+20250324,105400,36783660,881,881,881,881,397
+20250324,105300,36433903,889,889,889,889,0
+20250324,105200,36433903,889,889,889,889,0
+20250324,105100,36433903,889,889,889,889,0
+20250324,105000,36433903,889,889,889,889,0
+20250324,104900,36433903,889,889,889,889,0
+20250324,104800,36433903,889,889,889,889,0
+20250324,104700,36433903,889,889,889,889,1
+20250324,104600,36433014,881,882,882,881,320
+20250324,104500,36150868,889,889,889,889,1
+20250324,104400,36149979,882,882,882,882,0
+20250324,104300,36149979,882,882,882,882,0
+20250324,104200,36149979,882,884,884,882,320
+20250324,104100,35867724,889,889,889,889,0
+20250324,104000,35867724,889,889,889,889,1
+20250324,103900,35866835,885,885,885,885,0
+20250324,103800,35866835,885,885,885,885,0
+20250324,103700,35866835,885,885,885,885,0
+20250324,103600,35866835,885,885,885,885,0
+20250324,103500,35866835,885,885,885,885,0
+20250324,103400,35866835,885,885,885,885,319
+20250324,103300,35584520,885,885,885,885,0
+20250324,103200,35584520,885,885,885,885,141
+20250324,103100,35459735,885,885,885,885,0
+20250324,103000,35459735,885,885,885,885,0
+20250324,102900,35459735,885,885,885,885,0
+20250324,102800,35459735,885,885,885,885,0
+20250324,102700,35459735,885,885,885,885,0
+20250324,102600,35459735,885,885,885,885,0
+20250324,102500,35459735,885,885,885,885,0
+20250324,102400,35459735,885,885,885,885,0
+20250324,102300,35459735,885,885,885,885,0
+20250324,102200,35459735,885,885,885,885,15
+20250324,102100,35446460,885,885,885,885,0
+20250324,102000,35446460,885,885,885,885,0
+20250324,101900,35446460,885,885,885,885,0
+20250324,101800,35446460,885,885,885,885,0
+20250324,101700,35446460,885,885,885,885,1
+20250324,101600,35445575,880,880,880,880,279
+20250324,101500,35200055,885,885,885,885,0
+20250324,101400,35200055,885,885,885,885,0
+20250324,101300,35200055,885,880,885,880,280
+20250324,101200,34953650,879,879,879,879,0
+20250324,101100,34953650,879,879,879,879,0
+20250324,101000,34953650,879,881,881,879,279
+20250324,100900,34708344,890,890,890,890,0
+20250324,100800,34708344,890,890,890,890,1
+20250324,100700,34707454,881,881,881,881,279
+20250324,100600,34461655,890,890,890,890,0
+20250324,100500,34461655,890,890,890,890,1
+20250324,100400,34460765,881,882,890,881,281
+20250324,100300,34213068,890,890,890,890,0
+20250324,100200,34213068,890,890,890,890,0
+20250324,100100,34213068,890,883,890,882,280
+20250324,100000,33965979,892,892,892,892,0
+20250324,095900,33965979,892,892,892,892,200
+20250324,095800,33787579,892,892,892,892,1
+20250324,095700,33786687,883,883,883,883,1
+20250324,095600,33785804,893,893,893,893,0
+20250324,095500,33785804,893,887,893,887,250
+20250324,095400,33563802,887,882,887,882,720
+20250324,095300,32927892,882,883,883,882,1738
+20250324,095200,31394388,885,885,885,885,3100
+20250324,095100,28650888,885,885,885,885,0
+20250324,095000,28650888,885,885,885,885,0
+20250324,094900,28650888,885,885,885,885,0
+20250324,094800,28650888,885,885,885,885,0
+20250324,094700,28650888,885,885,885,885,161
+20250324,094600,28508403,885,887,887,885,2
+20250324,094500,28506631,887,887,887,887,1
+20250324,094400,28505744,887,887,887,887,1
+20250324,094300,28504857,887,887,887,887,0
+20250324,094200,28504857,887,887,887,887,1
+20250324,094100,28503970,883,884,884,883,132
+20250324,094000,28387304,883,883,883,883,0
+20250324,093900,28387304,883,883,883,883,0
+20250324,093800,28387304,883,883,883,883,0
+20250324,093700,28387304,883,883,883,883,0
+20250324,093600,28387304,883,883,883,883,0
+20250324,093500,28387304,883,883,883,883,0
+20250324,093400,28387304,883,883,883,883,0
+20250324,093300,28387304,883,883,883,883,55
+20250324,093200,28338739,881,881,881,881,0
+20250324,093100,28338739,881,887,887,881,1077
+20250324,093000,27389242,887,885,887,885,982
+20250324,092900,26519344,885,885,885,885,3000
+20250324,092800,23864344,885,884,885,884,4134
+20250324,092700,20208908,885,885,885,885,0
+20250324,092600,20208908,885,885,885,885,0
+20250324,092500,20208908,885,885,885,885,1
+20250324,092400,20208023,885,885,885,885,845
+20250324,092300,19460198,887,887,887,887,0
+20250324,092200,19460198,887,885,887,885,2639
+20250324,092100,17123405,887,887,887,887,0
+20250324,092000,17123405,887,887,887,887,119
+20250324,091900,17017852,889,889,889,889,1
+20250324,091800,17016963,887,887,887,886,8734
+20250324,091700,9269928,883,884,884,883,1700
+20250324,091600,7767954,884,887,887,884,148
+20250324,091500,7637116,892,892,892,892,0
+20250324,091400,7637116,892,883,892,883,415
+20250324,091300,7270662,892,892,892,892,1
+20250324,091200,7269770,882,882,882,882,0
+20250324,091100,7269770,882,882,882,882,414
+20250324,091000,6904622,895,895,895,895,0
+20250324,090900,6904622,895,895,895,895,0
+20250324,090800,6904622,895,881,895,881,24
+20250324,090700,6883324,880,898,898,880,11
+20250324,090600,6873626,877,877,877,877,414
+20250324,090500,6510548,874,874,874,874,0
+20250324,090400,6510548,874,874,874,874,414
+20250324,090300,6148712,873,873,873,873,545
+20250324,090200,5672927,871,870,871,870,648
+20250324,090100,5109156,901,901,901,901,0
+20250324,090000,5109156,901,893,901,869,5721

225590/min/candle-20250325.csv

@@ -0,0 +1,709 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204700,51155100,891,891,891,891,668
+20250325,204600,51155100,891,891,891,891,0
+20250325,204500,51155100,891,891,891,891,0
+20250325,204400,51155100,891,891,891,891,0
+20250325,204300,51155100,891,891,891,891,0
+20250325,204200,51155100,891,891,891,891,0
+20250325,204100,51155100,891,891,891,891,0
+20250325,204000,51155100,891,891,891,891,0
+20250325,203900,51155100,891,891,891,891,0
+20250325,203800,51155100,891,891,891,891,0
+20250325,203700,51155100,891,891,891,891,0
+20250325,203600,51155100,891,891,891,891,0
+20250325,203500,51155100,891,891,891,891,0
+20250325,203400,51155100,891,891,891,891,0
+20250325,203300,51155100,891,891,891,891,0
+20250325,203200,51155100,891,891,891,891,0
+20250325,203100,51155100,891,891,891,891,0
+20250325,203000,51155100,891,891,891,891,0
+20250325,202900,51155100,891,891,891,891,0
+20250325,202800,51155100,891,891,891,891,0
+20250325,202700,51155100,891,891,891,891,0
+20250325,202600,51155100,891,891,891,891,0
+20250325,202500,51155100,891,891,891,891,0
+20250325,202400,51155100,891,891,891,891,0
+20250325,202300,51155100,891,891,891,891,0
+20250325,202200,51155100,891,891,891,891,0
+20250325,202100,51155100,891,891,891,891,0
+20250325,202000,51155100,891,891,891,891,0
+20250325,201900,51155100,891,891,891,891,0
+20250325,201800,51155100,891,891,891,891,0
+20250325,201700,51155100,891,891,891,891,668
+20250325,201600,51155100,891,891,891,891,0
+20250325,201500,51155100,891,891,891,891,0
+20250325,201400,51155100,891,891,891,891,0
+20250325,201300,51155100,891,891,891,891,0
+20250325,201200,51155100,891,891,891,891,0
+20250325,201100,51155100,891,891,891,891,0
+20250325,201000,51155100,891,891,891,891,0
+20250325,200900,51155100,891,891,891,891,0
+20250325,200800,51155100,891,891,891,891,0
+20250325,200700,51155100,891,891,891,891,0
+20250325,200600,51155100,891,891,891,891,0
+20250325,200500,51155100,891,891,891,891,0
+20250325,200400,51155100,891,891,891,891,0
+20250325,200300,51155100,891,891,891,891,0
+20250325,200200,51155100,891,891,891,891,0
+20250325,200100,51155100,891,891,891,891,0
+20250325,200000,51155100,891,891,891,891,0
+20250325,195900,51155100,891,891,891,891,0
+20250325,195800,51155100,891,891,891,891,0
+20250325,195700,51155100,891,891,891,891,0
+20250325,195600,51155100,891,891,891,891,0
+20250325,195500,51155100,891,891,891,891,0
+20250325,195400,51155100,891,891,891,891,0
+20250325,195300,51155100,891,891,891,891,0
+20250325,195200,51155100,891,891,891,891,0
+20250325,195100,51155100,891,891,891,891,0
+20250325,195000,51155100,891,891,891,891,0
+20250325,194900,51155100,891,891,891,891,0
+20250325,194800,51155100,891,891,891,891,0
+20250325,194700,51155100,891,891,891,891,668
+20250325,194600,51155100,891,891,891,891,0
+20250325,194500,51155100,891,891,891,891,0
+20250325,194400,51155100,891,891,891,891,0
+20250325,194300,51155100,891,891,891,891,0
+20250325,194200,51155100,891,891,891,891,0
+20250325,194100,51155100,891,891,891,891,0
+20250325,194000,51155100,891,891,891,891,0
+20250325,193900,51155100,891,891,891,891,0
+20250325,193800,51155100,891,891,891,891,0
+20250325,193700,51155100,891,891,891,891,0
+20250325,193600,51155100,891,891,891,891,0
+20250325,193500,51155100,891,891,891,891,0
+20250325,193400,51155100,891,891,891,891,0
+20250325,193300,51155100,891,891,891,891,0
+20250325,193200,51155100,891,891,891,891,0
+20250325,193100,51155100,891,891,891,891,0
+20250325,193000,51155100,891,891,891,891,0
+20250325,192900,51155100,891,891,891,891,0
+20250325,192800,51155100,891,891,891,891,0
+20250325,192700,51155100,891,891,891,891,0
+20250325,192600,51155100,891,891,891,891,0
+20250325,192500,51155100,891,891,891,891,0
+20250325,192400,51155100,891,891,891,891,0
+20250325,192300,51155100,891,891,891,891,0
+20250325,192200,51155100,891,891,891,891,0
+20250325,192100,51155100,891,891,891,891,0
+20250325,192000,51155100,891,891,891,891,0
+20250325,191900,51155100,891,891,891,891,0
+20250325,191800,51155100,891,891,891,891,0
+20250325,191700,51155100,891,891,891,891,668
+20250325,191600,51155100,891,891,891,891,0
+20250325,191500,51155100,891,891,891,891,0
+20250325,191400,51155100,891,891,891,891,0
+20250325,191300,51155100,891,891,891,891,0
+20250325,191200,51155100,891,891,891,891,0
+20250325,191100,51155100,891,891,891,891,0
+20250325,191000,51155100,891,891,891,891,0
+20250325,190900,51155100,891,891,891,891,0
+20250325,190800,51155100,891,891,891,891,0
+20250325,190700,51155100,891,891,891,891,0
+20250325,190600,51155100,891,891,891,891,0
+20250325,190500,51155100,891,891,891,891,0
+20250325,190400,51155100,891,891,891,891,0
+20250325,190300,51155100,891,891,891,891,0
+20250325,190200,51155100,891,891,891,891,0
+20250325,190100,51155100,891,891,891,891,0
+20250325,190000,51155100,891,891,891,891,0
+20250325,185900,51155100,891,891,891,891,0
+20250325,185800,51155100,891,891,891,891,0
+20250325,185700,51155100,891,891,891,891,0
+20250325,185600,51155100,891,891,891,891,0
+20250325,185500,51155100,891,891,891,891,0
+20250325,185400,51155100,891,891,891,891,0
+20250325,185300,51155100,891,891,891,891,0
+20250325,185200,51155100,891,891,891,891,0
+20250325,185100,51155100,891,891,891,891,0
+20250325,185000,51155100,891,891,891,891,0
+20250325,184900,51155100,891,891,891,891,0
+20250325,184800,51155100,891,891,891,891,0
+20250325,184700,51155100,891,891,891,891,668
+20250325,184600,51155100,891,891,891,891,0
+20250325,184500,51155100,891,891,891,891,0
+20250325,184400,51155100,891,891,891,891,0
+20250325,184300,51155100,891,891,891,891,0
+20250325,184200,51155100,891,891,891,891,0
+20250325,184100,51155100,891,891,891,891,0
+20250325,184000,51155100,891,891,891,891,0
+20250325,183900,51155100,891,891,891,891,0
+20250325,183800,51155100,891,891,891,891,0
+20250325,183700,51155100,891,891,891,891,0
+20250325,183600,51155100,891,891,891,891,0
+20250325,183500,51155100,891,891,891,891,0
+20250325,183400,51155100,891,891,891,891,0
+20250325,183300,51155100,891,891,891,891,0
+20250325,183200,51155100,891,891,891,891,0
+20250325,183100,51155100,891,891,891,891,0
+20250325,183000,51155100,891,891,891,891,0
+20250325,182900,51155100,891,891,891,891,0
+20250325,182800,51155100,891,891,891,891,0
+20250325,182700,51155100,891,891,891,891,0
+20250325,182600,51155100,891,891,891,891,0
+20250325,182500,51155100,891,891,891,891,0
+20250325,182400,51155100,891,891,891,891,0
+20250325,182300,51155100,891,891,891,891,0
+20250325,182200,51155100,891,891,891,891,0
+20250325,182100,51155100,891,891,891,891,0
+20250325,182000,51155100,891,891,891,891,0
+20250325,181900,51155100,891,891,891,891,0
+20250325,181800,51155100,891,891,891,891,0
+20250325,181700,51155100,891,891,891,891,668
+20250325,181600,51155100,891,891,891,891,0
+20250325,181500,51155100,891,891,891,891,0
+20250325,181400,51155100,891,891,891,891,0
+20250325,181300,51155100,891,891,891,891,0
+20250325,181200,51155100,891,891,891,891,0
+20250325,181100,51155100,891,891,891,891,0
+20250325,181000,51155100,891,891,891,891,0
+20250325,180900,51155100,891,891,891,891,0
+20250325,180800,51155100,891,891,891,891,0
+20250325,180700,51155100,891,891,891,891,0
+20250325,180600,51155100,891,891,891,891,0
+20250325,180500,51155100,891,891,891,891,0
+20250325,180400,51155100,891,891,891,891,0
+20250325,180300,51155100,891,891,891,891,0
+20250325,180200,51155100,891,891,891,891,0
+20250325,180100,51155100,891,891,891,891,0
+20250325,180000,51155100,891,891,891,891,0
+20250325,175900,51155100,891,891,891,891,0
+20250325,175800,51155100,891,891,891,891,0
+20250325,175700,51155100,891,891,891,891,0
+20250325,175600,51155100,891,891,891,891,0
+20250325,175500,51155100,891,891,891,891,0
+20250325,175400,51155100,891,891,891,891,0
+20250325,175300,51155100,891,891,891,891,0
+20250325,175200,51155100,891,891,891,891,0
+20250325,175100,51155100,891,891,891,891,0
+20250325,175000,51155100,891,891,891,891,0
+20250325,174900,51155100,891,891,891,891,0
+20250325,174800,51155100,891,891,891,891,0
+20250325,174700,51155100,891,891,891,891,668
+20250325,174600,51155100,891,891,891,891,0
+20250325,174500,51155100,891,891,891,891,0
+20250325,174400,51155100,891,891,891,891,0
+20250325,174300,51155100,891,891,891,891,0
+20250325,174200,51155100,891,891,891,891,0
+20250325,174100,51155100,891,891,891,891,0
+20250325,174000,51155100,891,891,891,891,0
+20250325,173900,51155100,891,891,891,891,0
+20250325,173800,51155100,891,891,891,891,0
+20250325,173700,51155100,891,891,891,891,0
+20250325,173600,51155100,891,891,891,891,0
+20250325,173500,51155100,891,891,891,891,0
+20250325,173400,51155100,891,891,891,891,0
+20250325,173300,51155100,891,891,891,891,0
+20250325,173200,51155100,891,891,891,891,0
+20250325,173100,51155100,891,891,891,891,0
+20250325,173000,51155100,891,891,891,891,0
+20250325,172900,51155100,891,891,891,891,0
+20250325,172800,51155100,891,891,891,891,0
+20250325,172700,51155100,891,891,891,891,0
+20250325,172600,51155100,891,891,891,891,0
+20250325,172500,51155100,891,891,891,891,0
+20250325,172400,51155100,891,891,891,891,0
+20250325,172300,51155100,891,891,891,891,0
+20250325,172200,51155100,891,891,891,891,0
+20250325,172100,51155100,891,891,891,891,0
+20250325,172000,51155100,891,891,891,891,0
+20250325,171900,51155100,891,891,891,891,0
+20250325,171800,51155100,891,891,891,891,0
+20250325,171700,51155100,891,891,891,891,668
+20250325,171600,51155100,891,891,891,891,0
+20250325,171500,51155100,891,891,891,891,0
+20250325,171400,51155100,891,891,891,891,0
+20250325,171300,51155100,891,891,891,891,0
+20250325,171200,51155100,891,891,891,891,0
+20250325,171100,51155100,891,891,891,891,0
+20250325,171000,51155100,891,891,891,891,0
+20250325,170900,51155100,891,891,891,891,0
+20250325,170800,51155100,891,891,891,891,0
+20250325,170700,51155100,891,891,891,891,0
+20250325,170600,51155100,891,891,891,891,0
+20250325,170500,51155100,891,891,891,891,0
+20250325,170400,51155100,891,891,891,891,0
+20250325,170300,51155100,891,891,891,891,0
+20250325,170200,51155100,891,891,891,891,0
+20250325,170100,51155100,891,891,891,891,0
+20250325,170000,51155100,891,891,891,891,0
+20250325,165900,51155100,891,891,891,891,0
+20250325,165800,51155100,891,891,891,891,0
+20250325,165700,51155100,891,891,891,891,0
+20250325,165600,51155100,891,891,891,891,0
+20250325,165500,51155100,891,891,891,891,0
+20250325,165400,51155100,891,891,891,891,0
+20250325,165300,51155100,891,891,891,891,0
+20250325,165200,51155100,891,891,891,891,0
+20250325,165100,51155100,891,891,891,891,0
+20250325,165000,51155100,891,891,891,891,0
+20250325,164900,51155100,891,891,891,891,0
+20250325,164800,51155100,891,891,891,891,0
+20250325,164700,51155100,891,891,891,891,668
+20250325,164600,51155100,891,891,891,891,0
+20250325,164500,51155100,891,891,891,891,0
+20250325,164400,51155100,891,891,891,891,0
+20250325,164300,51155100,891,891,891,891,0
+20250325,164200,51155100,891,891,891,891,0
+20250325,164100,51155100,891,891,891,891,0
+20250325,164000,51155100,891,891,891,891,0
+20250325,163900,51155100,891,891,891,891,0
+20250325,163800,51155100,891,891,891,891,0
+20250325,163700,51155100,891,891,891,891,0
+20250325,163600,51155100,891,891,891,891,0
+20250325,163500,51155100,891,891,891,891,0
+20250325,163400,51155100,891,891,891,891,0
+20250325,163300,51155100,891,891,891,891,0
+20250325,163200,51155100,891,891,891,891,0
+20250325,163100,51155100,891,891,891,891,0
+20250325,163000,51155100,891,891,891,891,0
+20250325,162900,51155100,891,891,891,891,0
+20250325,162800,51155100,891,891,891,891,0
+20250325,162700,51155100,891,891,891,891,0
+20250325,162600,51155100,891,891,891,891,0
+20250325,162500,51155100,891,891,891,891,0
+20250325,162400,51155100,891,891,891,891,0
+20250325,162300,51155100,891,891,891,891,0
+20250325,162200,51155100,891,891,891,891,0
+20250325,162100,51155100,891,891,891,891,0
+20250325,162000,51155100,891,891,891,891,0
+20250325,161900,51155100,891,891,891,891,0
+20250325,161800,51155100,891,891,891,891,0
+20250325,161700,51155100,891,891,891,891,668
+20250325,161600,51155100,891,891,891,891,0
+20250325,161500,51155100,891,891,891,891,0
+20250325,161400,51155100,891,891,891,891,0
+20250325,161300,51155100,891,891,891,891,0
+20250325,161200,51155100,891,891,891,891,0
+20250325,161100,51155100,891,891,891,891,0
+20250325,161000,51155100,891,891,891,891,0
+20250325,160900,51155100,891,891,891,891,0
+20250325,160800,51155100,891,891,891,891,0
+20250325,160700,51155100,891,891,891,891,0
+20250325,160600,51155100,891,891,891,891,0
+20250325,160500,51155100,891,891,891,891,0
+20250325,160400,51155100,891,891,891,891,0
+20250325,160300,51155100,891,891,891,891,0
+20250325,160200,51155100,891,891,891,891,0
+20250325,160100,51155100,891,891,891,891,0
+20250325,160000,51155100,891,891,891,891,0
+20250325,155900,51155100,891,891,891,891,0
+20250325,155800,51155100,891,891,891,891,0
+20250325,155700,51155100,891,891,891,891,0
+20250325,155600,51155100,891,891,891,891,0
+20250325,155500,51155100,891,891,891,891,0
+20250325,155400,51155100,891,891,891,891,0
+20250325,155300,51155100,891,891,891,891,0
+20250325,155200,51155100,891,891,891,891,0
+20250325,155100,51155100,891,891,891,891,0
+20250325,155000,51155100,891,891,891,891,0
+20250325,154900,51155100,891,891,891,891,0
+20250325,154800,51155100,891,891,891,891,0
+20250325,154700,51155100,891,891,891,891,668
+20250325,154600,51155100,891,891,891,891,0
+20250325,154500,51155100,891,891,891,891,0
+20250325,154400,51155100,891,891,891,891,0
+20250325,154300,51155100,891,891,891,891,0
+20250325,154200,51155100,891,891,891,891,0
+20250325,154100,51155100,891,891,891,891,0
+20250325,154000,51155100,891,891,891,891,0
+20250325,153900,51155100,891,891,891,891,0
+20250325,153800,51155100,891,891,891,891,0
+20250325,153700,51155100,891,891,891,891,0
+20250325,153600,51155100,891,891,891,891,0
+20250325,153500,51155100,891,891,891,891,0
+20250325,153400,51155100,891,891,891,891,0
+20250325,153300,51155100,891,891,891,891,0
+20250325,153200,51155100,891,891,891,891,0
+20250325,153100,51155100,891,891,891,891,0
+20250325,153000,51155100,891,891,891,891,668
+20250325,152900,50559912,888,888,888,888,0
+20250325,152800,50559912,888,888,888,888,0
+20250325,152700,50559912,888,888,888,888,0
+20250325,152600,50559912,888,888,888,888,0
+20250325,152500,50559912,888,888,888,888,0
+20250325,152400,50559912,888,888,888,888,0
+20250325,152300,50559912,888,888,888,888,0
+20250325,152200,50559912,888,888,888,888,0
+20250325,152100,50559912,888,888,888,888,0
+20250325,152000,50559912,888,888,888,888,0
+20250325,151900,50559912,888,888,888,888,22
+20250325,151800,50540376,891,891,891,891,0
+20250325,151700,50540376,891,890,891,890,123
+20250325,151600,50430903,892,892,892,892,0
+20250325,151500,50430903,892,892,892,892,0
+20250325,151400,50430903,892,892,892,892,0
+20250325,151300,50430903,892,892,892,892,1
+20250325,151200,50430011,888,888,888,888,0
+20250325,151100,50430011,888,888,888,888,0
+20250325,151000,50430011,888,887,888,887,5
+20250325,150900,50425574,888,887,888,887,603
+20250325,150800,49890163,887,887,887,887,3
+20250325,150700,49887502,887,887,887,887,5
+20250325,150600,49883067,887,887,892,887,11
+20250325,150500,49873305,887,887,887,887,3
+20250325,150400,49870644,887,887,887,887,3
+20250325,150300,49867983,887,887,887,887,28
+20250325,150200,49843147,887,887,887,887,3
+20250325,150100,49840486,887,887,887,887,3
+20250325,150000,49837825,887,887,887,887,3
+20250325,145900,49835164,887,887,887,887,56
+20250325,145800,49785492,893,887,893,887,4
+20250325,145700,49781938,887,887,887,887,3
+20250325,145600,49779277,887,887,887,887,10
+20250325,145500,49770407,887,887,887,887,3
+20250325,145400,49767746,887,887,887,887,3
+20250325,145300,49765085,887,887,887,887,28
+20250325,145200,49740249,887,887,887,887,3
+20250325,145100,49737588,887,887,887,887,3
+20250325,145000,49734927,887,887,887,887,53
+20250325,144900,49687916,887,887,887,887,3
+20250325,144800,49685255,887,887,887,887,3
+20250325,144700,49682594,887,893,893,887,11
+20250325,144600,49672831,887,887,887,887,3
+20250325,144500,49670170,887,887,887,887,3
+20250325,144400,49667509,887,887,887,887,29
+20250325,144300,49641786,887,887,887,887,969
+20250325,144200,48782283,887,887,887,887,8
+20250325,144100,48775187,887,888,888,887,53
+20250325,144000,48728126,888,888,888,888,52
+20250325,143900,48681950,888,888,888,888,3
+20250325,143800,48679286,888,889,889,888,10
+20250325,143700,48670397,889,889,901,889,235
+20250325,143600,48461470,889,889,889,889,6
+20250325,143500,48456136,889,889,889,889,28
+20250325,143400,48431244,889,889,889,889,3
+20250325,143300,48428577,889,889,889,889,274
+20250325,143200,48184991,889,889,889,889,53
+20250325,143100,48137874,889,889,889,889,3
+20250325,143000,48135207,901,888,901,888,324
+20250325,142900,47847482,888,888,888,888,10
+20250325,142800,47838602,888,888,888,888,3
+20250325,142700,47835938,888,888,888,888,3
+20250325,142600,47833274,888,888,888,888,28
+20250325,142500,47808410,888,888,888,888,3
+20250325,142400,47805746,888,888,888,888,3
+20250325,142300,47803082,903,887,903,887,373
+20250325,142200,47468134,887,887,887,887,53
+20250325,142100,47421123,887,887,887,887,3
+20250325,142000,47418462,887,889,889,887,275
+20250325,141900,47173993,889,903,903,889,11
+20250325,141800,47164200,889,889,889,889,51
+20250325,141700,47118861,889,889,889,889,3
+20250325,141600,47116194,889,889,889,889,28
+20250325,141500,47091302,888,888,888,888,3
+20250325,141400,47088638,886,890,905,886,1665
+20250325,141300,45594032,884,885,890,884,57
+20250325,141200,45543637,884,884,884,884,3
+20250325,141100,45540985,884,884,884,884,3
+20250325,141000,45538333,884,884,884,884,10
+20250325,140900,45529493,884,884,884,884,3
+20250325,140800,45526841,884,884,884,884,3
+20250325,140700,45524189,885,892,892,885,29
+20250325,140600,45498517,891,891,891,891,1083
+20250325,140500,44533564,891,891,891,891,3
+20250325,140400,44530891,891,891,891,891,53
+20250325,140300,44483668,891,891,891,891,3
+20250325,140200,44480995,891,891,893,891,78
+20250325,140100,44411481,884,884,884,884,10
+20250325,140000,44402641,884,884,884,884,3
+20250325,135900,44399989,884,890,891,884,53
+20250325,135800,44352800,884,884,884,884,28
+20250325,135700,44328048,884,884,884,884,3
+20250325,135600,44325396,884,884,884,884,51
+20250325,135500,44280312,884,884,884,884,53
+20250325,135400,44233460,884,884,884,884,3
+20250325,135300,44230808,884,884,884,884,3
+20250325,135200,44228156,884,884,884,884,10
+20250325,135100,44219316,884,884,884,884,3
+20250325,135000,44216664,892,884,892,884,11
+20250325,134900,44206900,884,884,884,884,28
+20250325,134800,44182148,884,884,884,884,3
+20250325,134700,44179496,884,884,884,884,3
+20250325,134600,44176844,884,884,884,884,3
+20250325,134500,44174192,884,884,884,884,53
+20250325,134400,44127340,884,884,884,884,3
+20250325,134300,44124688,884,884,884,884,24
+20250325,134200,44103472,884,883,884,883,10
+20250325,134100,44094635,883,883,883,883,3
+20250325,134000,44091986,883,883,883,883,3
+20250325,133900,44089337,883,883,883,883,28
+20250325,133800,44064613,883,883,883,883,3
+20250325,133700,44061964,883,883,883,883,3
+20250325,133600,44059315,884,884,884,884,53
+20250325,133500,44012463,883,883,883,883,3
+20250325,133400,44009814,883,883,883,883,51
+20250325,133300,43964781,883,883,883,883,10
+20250325,133200,43955951,883,883,883,883,3
+20250325,133100,43953302,882,882,882,882,3
+20250325,133000,43950656,882,883,883,882,28
+20250325,132900,43925933,882,885,885,882,3122
+20250325,132800,41169584,885,885,885,885,3
+20250325,132700,41166929,885,885,885,885,56
+20250325,132600,41117369,885,885,885,885,3
+20250325,132500,41114714,885,885,885,885,3
+20250325,132400,41112059,885,885,885,885,10
+20250325,132300,41103209,885,885,885,885,3
+20250325,132200,41100554,885,885,885,885,3
+20250325,132100,41097899,885,885,885,885,28
+20250325,132000,41073119,885,885,885,885,3
+20250325,131900,41070464,886,886,886,886,60
+20250325,131800,41017304,886,892,892,885,34
+20250325,131700,40987171,885,885,885,885,3
+20250325,131600,40984516,885,885,885,885,3
+20250325,131500,40981861,885,885,885,885,10
+20250325,131400,40973011,885,885,885,885,3
+20250325,131300,40970356,885,885,885,885,3
+20250325,131200,40967701,885,885,885,885,76
+20250325,131100,40900441,885,885,885,885,3
+20250325,131000,40897786,885,885,885,885,3
+20250325,130900,40895131,885,885,885,885,53
+20250325,130800,40848226,885,885,885,885,3
+20250325,130700,40845571,885,886,886,885,3
+20250325,130600,40842914,886,886,886,886,10
+20250325,130500,40834054,886,886,886,886,6
+20250325,130400,40828738,892,885,892,885,103
+20250325,130300,40736904,885,885,885,885,28
+20250325,130200,40712124,885,885,885,885,3
+20250325,130100,40709469,892,890,892,885,486
+20250325,130000,40276937,890,890,890,890,3
+20250325,125900,40274267,890,890,890,890,53
+20250325,125800,40227097,890,890,890,890,103
+20250325,125700,40135427,890,890,890,890,3
+20250325,125600,40132757,890,890,890,890,10
+20250325,125500,40123857,890,890,890,890,3
+20250325,125400,40121187,890,890,890,890,3
+20250325,125300,40118517,890,890,890,890,28
+20250325,125200,40093597,890,890,890,890,3
+20250325,125100,40090927,890,890,890,890,3
+20250325,125000,40088257,890,893,893,890,61
+20250325,124900,40033932,891,891,891,891,3
+20250325,124800,40031259,891,891,891,891,3
+20250325,124700,40028586,891,891,891,891,10
+20250325,124600,40019676,891,891,891,891,3
+20250325,124500,40017003,891,891,891,891,3
+20250325,124400,40014330,891,891,891,890,1484
+20250325,124300,38692111,891,891,891,890,423
+20250325,124200,38315241,890,890,891,890,518
+20250325,124100,37853709,890,890,891,890,392
+20250325,124000,37504529,890,890,891,885,239
+20250325,123900,37291684,890,885,891,885,310
+20250325,123800,37015638,885,885,885,885,10
+20250325,123700,37006788,885,885,885,885,3
+20250325,123600,37004133,885,885,885,885,3
+20250325,123500,37001478,885,885,885,885,28
+20250325,123400,36976698,885,891,891,885,288
+20250325,123300,36721608,885,891,891,885,68
+20250325,123200,36661038,891,885,891,885,114
+20250325,123100,36559788,891,885,891,885,8
+20250325,123000,36552678,885,890,890,885,4
+20250325,122900,36549133,890,886,891,884,16
+20250325,122800,36534920,884,890,891,884,66
+20250325,122700,36476381,891,891,891,884,79
+20250325,122600,36406023,890,884,891,884,50
+20250325,122500,36361737,884,884,884,884,3
+20250325,122400,36359085,884,890,890,884,47
+20250325,122300,36317531,890,890,890,890,99
+20250325,122200,36229421,884,890,890,884,55
+20250325,122100,36180795,884,884,884,884,3
+20250325,122000,36178143,890,890,890,890,50
+20250325,121900,36133643,883,883,891,883,113
+20250325,121800,36033127,883,883,883,883,3
+20250325,121700,36030478,890,883,890,883,53
+20250325,121600,35983329,883,883,883,883,28
+20250325,121500,35958605,883,883,883,883,3
+20250325,121400,35955956,883,883,883,883,3
+20250325,121300,35953307,890,890,890,885,122
+20250325,121200,35844946,891,885,891,885,38
+20250325,121100,35811111,883,890,890,883,3
+20250325,121000,35808455,891,891,891,890,29
+20250325,120900,35782620,890,890,890,883,79
+20250325,120800,35712331,890,890,890,890,18
+20250325,120700,35696311,890,890,890,883,334
+20250325,120600,35399072,890,890,891,883,673
+20250325,120500,34800161,883,883,883,883,3
+20250325,120400,34797512,890,890,891,883,124
+20250325,120300,34687486,883,883,883,883,3
+20250325,120200,34684837,883,888,891,883,103
+20250325,120100,34593176,883,883,883,883,10
+20250325,120000,34584346,883,883,883,883,3
+20250325,115900,34581697,883,889,891,883,103
+20250325,115800,34490117,882,882,882,882,28
+20250325,115700,34465421,882,882,882,882,3
+20250325,115600,34462775,882,882,882,882,6
+20250325,115500,34457483,882,882,882,882,54
+20250325,115400,34409855,882,882,882,882,3
+20250325,115300,34407209,882,882,882,882,3
+20250325,115200,34404563,882,882,882,882,10
+20250325,115100,34395743,882,882,882,882,3
+20250325,115000,34393097,882,882,882,882,3
+20250325,114900,34390451,882,882,882,882,28
+20250325,114800,34365755,882,882,882,882,3
+20250325,114700,34363109,882,882,882,882,3
+20250325,114600,34360463,882,882,882,882,3
+20250325,114500,34357817,882,882,882,882,54
+20250325,114400,34310189,882,883,883,882,51
+20250325,114300,34265180,883,883,883,883,3
+20250325,114200,34262531,883,883,883,883,10
+20250325,114100,34253701,883,883,883,883,3
+20250325,114000,34251052,883,883,883,883,3
+20250325,113900,34248403,883,883,883,883,28
+20250325,113800,34223679,883,883,883,883,3
+20250325,113700,34221030,883,883,883,883,3
+20250325,113600,34218381,883,883,883,883,54
+20250325,113500,34170699,883,883,883,883,3
+20250325,113400,34168050,883,889,890,883,16
+20250325,113300,34153824,882,890,890,882,117
+20250325,113200,34049716,890,890,890,883,489
+20250325,113100,33614530,891,883,891,883,53
+20250325,113000,33567368,883,883,883,883,28
+20250325,112900,33542644,883,883,883,883,3
+20250325,112800,33539995,883,883,883,883,3
+20250325,112700,33537346,891,890,891,883,199
+20250325,112600,33360569,883,883,883,883,3
+20250325,112500,33357920,883,883,883,883,3
+20250325,112400,33355271,883,883,883,883,10
+20250325,112300,33346441,883,889,891,883,144
+20250325,112200,33218186,882,882,882,882,51
+20250325,112100,33173204,882,882,882,882,28
+20250325,112000,33148508,882,882,882,882,3
+20250325,111900,33145862,882,882,882,882,3
+20250325,111800,33143216,882,882,882,882,54
+20250325,111700,33095588,882,882,882,882,3
+20250325,111600,33092942,882,882,882,882,3
+20250325,111500,33090296,882,882,882,882,10
+20250325,111400,33081476,882,882,882,882,3
+20250325,111300,33078830,882,882,882,882,3
+20250325,111200,33076184,882,882,882,882,28
+20250325,111100,33051488,882,882,882,882,3
+20250325,111000,33048842,882,882,882,882,6
+20250325,110900,33043550,882,882,882,882,54
+20250325,110800,32995922,882,882,882,882,3
+20250325,110700,32993276,882,882,882,882,3
+20250325,110600,32990630,891,882,891,882,30
+20250325,110500,32963990,882,882,882,882,3
+20250325,110400,32961344,882,882,882,882,3
+20250325,110300,32958698,882,882,882,882,28
+20250325,110200,32934002,882,882,882,882,3
+20250325,110100,32931356,882,882,882,882,3
+20250325,110000,32928710,882,882,882,882,51
+20250325,105900,32883728,882,882,882,882,54
+20250325,105800,32836100,882,882,882,882,3
+20250325,105700,32833454,883,883,883,883,3
+20250325,105600,32830805,883,883,883,883,10
+20250325,105500,32821975,883,883,883,883,3
+20250325,105400,32819326,883,883,883,883,3
+20250325,105300,32816677,883,883,883,883,28
+20250325,105200,32791953,883,883,883,883,3
+20250325,105100,32789304,883,883,883,883,3
+20250325,105000,32786655,883,883,883,883,54
+20250325,104900,32738973,883,883,883,883,4
+20250325,104800,32735441,883,883,883,883,6
+20250325,104700,32730143,883,883,883,883,10
+20250325,104600,32721313,883,883,883,883,3
+20250325,104500,32718664,883,883,883,883,3
+20250325,104400,32716015,883,883,883,883,28
+20250325,104300,32691291,883,883,883,883,3
+20250325,104200,32688642,882,882,882,882,3
+20250325,104100,32685996,882,882,882,882,54
+20250325,104000,32638368,882,882,882,882,3
+20250325,103900,32635722,882,882,882,882,3
+20250325,103800,32633076,882,882,882,882,59
+20250325,103700,32581038,882,882,882,882,3
+20250325,103600,32578392,882,882,882,882,3
+20250325,103500,32575746,882,882,882,882,28
+20250325,103400,32551050,882,882,882,882,3
+20250325,103300,32548404,882,882,882,882,3
+20250325,103200,32545758,882,884,884,882,54
+20250325,103100,32498028,884,884,884,884,3
+20250325,103000,32495376,884,884,884,884,3
+20250325,102900,32492724,884,884,891,884,35
+20250325,102800,32461609,884,891,891,884,58
+20250325,102700,32409946,890,890,890,884,7
+20250325,102600,32403728,890,890,890,884,279
+20250325,102500,32155593,884,883,891,883,206
+20250325,102400,31972277,883,883,883,883,3
+20250325,102300,31969628,883,883,883,883,3
+20250325,102200,31966979,883,883,883,883,54
+20250325,102100,31919297,891,891,891,883,41
+20250325,102000,31882793,891,891,891,883,88
+20250325,101900,31804412,891,891,891,883,58
+20250325,101800,31752761,891,883,891,883,23
+20250325,101700,31732295,891,883,891,883,18
+20250325,101600,31716284,891,884,891,883,158
+20250325,101500,31576146,891,891,891,884,38
+20250325,101400,31542312,891,884,891,884,8
+20250325,101300,31535208,891,890,891,883,704
+20250325,101200,30908996,891,891,891,886,23
+20250325,101100,30888518,891,891,891,886,48
+20250325,101000,30845765,891,891,891,886,78
+20250325,100900,30776282,886,886,886,886,3
+20250325,100800,30773624,886,886,886,886,3
+20250325,100700,30770966,886,886,886,886,29
+20250325,100600,30745272,886,890,891,886,103
+20250325,100500,30653517,883,890,891,883,103
+20250325,100400,30561806,882,882,882,882,54
+20250325,100300,30514178,882,882,882,882,3
+20250325,100200,30511532,882,882,891,882,106
+20250325,100100,30417143,891,880,891,879,111
+20250325,100000,30318510,879,879,879,879,3
+20250325,095900,30315873,879,884,891,879,1503
+20250325,095800,28985715,878,878,878,878,29
+20250325,095700,28960253,878,881,881,878,4878
+20250325,095600,24671215,892,884,892,878,4015
+20250325,095500,21134772,884,884,884,884,54
+20250325,095400,21087036,884,884,884,884,52
+20250325,095300,21041068,884,884,884,884,3
+20250325,095200,21038416,884,884,884,884,11
+20250325,095100,21028692,884,884,884,884,3
+20250325,095000,21026040,884,884,884,884,3
+20250325,094900,21023388,884,884,885,884,38
+20250325,094800,20989791,884,884,884,884,3
+20250325,094700,20987139,884,884,884,884,3
+20250325,094600,20984487,884,884,884,884,3
+20250325,094500,20981835,884,884,892,884,55
+20250325,094400,20933207,884,892,892,884,4
+20250325,094300,20929663,884,884,884,884,3
+20250325,094200,20927011,884,884,884,884,11
+20250325,094100,20917287,884,885,885,884,148
+20250325,094000,20786454,885,885,885,885,3
+20250325,093900,20783799,885,884,885,884,32
+20250325,093800,20755482,884,884,884,884,3
+20250325,093700,20752830,885,885,885,885,3
+20250325,093600,20750175,885,886,891,885,104
+20250325,093500,20657838,887,889,889,887,3
+20250325,093400,20655174,890,891,891,885,5
+20250325,093300,20650738,891,893,893,891,13853
+20250325,093200,8307713,891,891,891,891,52
+20250325,093100,8261381,891,891,891,891,3
+20250325,093000,8258708,891,891,891,891,29
+20250325,092900,8232869,891,891,891,891,3
+20250325,092800,8230196,891,891,891,891,3
+20250325,092700,8227523,891,891,891,891,1709
+20250325,092600,6704804,891,891,891,891,1366
+20250325,092500,5487698,891,891,894,891,392
+20250325,092400,5138417,891,891,891,891,11
+20250325,092300,5128616,891,891,891,891,0
+20250325,092200,5128616,891,891,891,891,0
+20250325,092100,5128616,891,891,891,891,26
+20250325,092000,5105450,891,891,891,891,0
+20250325,091900,5105450,891,891,891,891,0
+20250325,091800,5105450,891,891,891,891,51
+20250325,091700,5060009,894,894,894,894,0
+20250325,091600,5060009,894,894,894,894,1
+20250325,091500,5059115,894,892,894,892,1600
+20250325,091400,3631640,891,891,891,891,546
+20250325,091300,3145154,892,892,892,892,1
+20250325,091200,3144262,891,891,891,891,26
+20250325,091100,3121096,891,891,891,891,0
+20250325,091000,3121096,891,891,891,891,10
+20250325,090900,3112186,891,891,891,891,51
+20250325,090800,3066745,893,893,893,893,0
+20250325,090700,3066745,893,893,893,893,1
+20250325,090600,3065852,893,893,893,893,18
+20250325,090500,3049778,894,894,894,894,1
+20250325,090400,3048884,891,891,891,891,0
+20250325,090300,3048884,891,891,891,891,26
+20250325,090200,3025718,894,894,894,894,20
+20250325,090100,3007838,891,891,891,891,3098
+20250325,090000,247520,884,884,884,884,280

225590/min/candle-20250326.csv

@@ -0,0 +1,709 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204700,27550303,899,899,899,899,488
+20250326,204600,27550303,899,899,899,899,0
+20250326,204500,27550303,899,899,899,899,0
+20250326,204400,27550303,899,899,899,899,0
+20250326,204300,27550303,899,899,899,899,0
+20250326,204200,27550303,899,899,899,899,0
+20250326,204100,27550303,899,899,899,899,0
+20250326,204000,27550303,899,899,899,899,0
+20250326,203900,27550303,899,899,899,899,0
+20250326,203800,27550303,899,899,899,899,0
+20250326,203700,27550303,899,899,899,899,0
+20250326,203600,27550303,899,899,899,899,0
+20250326,203500,27550303,899,899,899,899,0
+20250326,203400,27550303,899,899,899,899,0
+20250326,203300,27550303,899,899,899,899,0
+20250326,203200,27550303,899,899,899,899,0
+20250326,203100,27550303,899,899,899,899,0
+20250326,203000,27550303,899,899,899,899,0
+20250326,202900,27550303,899,899,899,899,0
+20250326,202800,27550303,899,899,899,899,0
+20250326,202700,27550303,899,899,899,899,0
+20250326,202600,27550303,899,899,899,899,0
+20250326,202500,27550303,899,899,899,899,0
+20250326,202400,27550303,899,899,899,899,0
+20250326,202300,27550303,899,899,899,899,0
+20250326,202200,27550303,899,899,899,899,0
+20250326,202100,27550303,899,899,899,899,0
+20250326,202000,27550303,899,899,899,899,0
+20250326,201900,27550303,899,899,899,899,0
+20250326,201800,27550303,899,899,899,899,0
+20250326,201700,27550303,899,899,899,899,488
+20250326,201600,27550303,899,899,899,899,0
+20250326,201500,27550303,899,899,899,899,0
+20250326,201400,27550303,899,899,899,899,0
+20250326,201300,27550303,899,899,899,899,0
+20250326,201200,27550303,899,899,899,899,0
+20250326,201100,27550303,899,899,899,899,0
+20250326,201000,27550303,899,899,899,899,0
+20250326,200900,27550303,899,899,899,899,0
+20250326,200800,27550303,899,899,899,899,0
+20250326,200700,27550303,899,899,899,899,0
+20250326,200600,27550303,899,899,899,899,0
+20250326,200500,27550303,899,899,899,899,0
+20250326,200400,27550303,899,899,899,899,0
+20250326,200300,27550303,899,899,899,899,0
+20250326,200200,27550303,899,899,899,899,0
+20250326,200100,27550303,899,899,899,899,0
+20250326,200000,27550303,899,899,899,899,0
+20250326,195900,27550303,899,899,899,899,0
+20250326,195800,27550303,899,899,899,899,0
+20250326,195700,27550303,899,899,899,899,0
+20250326,195600,27550303,899,899,899,899,0
+20250326,195500,27550303,899,899,899,899,0
+20250326,195400,27550303,899,899,899,899,0
+20250326,195300,27550303,899,899,899,899,0
+20250326,195200,27550303,899,899,899,899,0
+20250326,195100,27550303,899,899,899,899,0
+20250326,195000,27550303,899,899,899,899,0
+20250326,194900,27550303,899,899,899,899,0
+20250326,194800,27550303,899,899,899,899,0
+20250326,194700,27550303,899,899,899,899,488
+20250326,194600,27550303,899,899,899,899,0
+20250326,194500,27550303,899,899,899,899,0
+20250326,194400,27550303,899,899,899,899,0
+20250326,194300,27550303,899,899,899,899,0
+20250326,194200,27550303,899,899,899,899,0
+20250326,194100,27550303,899,899,899,899,0
+20250326,194000,27550303,899,899,899,899,0
+20250326,193900,27550303,899,899,899,899,0
+20250326,193800,27550303,899,899,899,899,0
+20250326,193700,27550303,899,899,899,899,0
+20250326,193600,27550303,899,899,899,899,0
+20250326,193500,27550303,899,899,899,899,0
+20250326,193400,27550303,899,899,899,899,0
+20250326,193300,27550303,899,899,899,899,0
+20250326,193200,27550303,899,899,899,899,0
+20250326,193100,27550303,899,899,899,899,0
+20250326,193000,27550303,899,899,899,899,0
+20250326,192900,27550303,899,899,899,899,0
+20250326,192800,27550303,899,899,899,899,0
+20250326,192700,27550303,899,899,899,899,0
+20250326,192600,27550303,899,899,899,899,0
+20250326,192500,27550303,899,899,899,899,0
+20250326,192400,27550303,899,899,899,899,0
+20250326,192300,27550303,899,899,899,899,0
+20250326,192200,27550303,899,899,899,899,0
+20250326,192100,27550303,899,899,899,899,0
+20250326,192000,27550303,899,899,899,899,0
+20250326,191900,27550303,899,899,899,899,0
+20250326,191800,27550303,899,899,899,899,0
+20250326,191700,27550303,899,899,899,899,488
+20250326,191600,27550303,899,899,899,899,0
+20250326,191500,27550303,899,899,899,899,0
+20250326,191400,27550303,899,899,899,899,0
+20250326,191300,27550303,899,899,899,899,0
+20250326,191200,27550303,899,899,899,899,0
+20250326,191100,27550303,899,899,899,899,0
+20250326,191000,27550303,899,899,899,899,0
+20250326,190900,27550303,899,899,899,899,0
+20250326,190800,27550303,899,899,899,899,0
+20250326,190700,27550303,899,899,899,899,0
+20250326,190600,27550303,899,899,899,899,0
+20250326,190500,27550303,899,899,899,899,0
+20250326,190400,27550303,899,899,899,899,0
+20250326,190300,27550303,899,899,899,899,0
+20250326,190200,27550303,899,899,899,899,0
+20250326,190100,27550303,899,899,899,899,0
+20250326,190000,27550303,899,899,899,899,0
+20250326,185900,27550303,899,899,899,899,0
+20250326,185800,27550303,899,899,899,899,0
+20250326,185700,27550303,899,899,899,899,0
+20250326,185600,27550303,899,899,899,899,0
+20250326,185500,27550303,899,899,899,899,0
+20250326,185400,27550303,899,899,899,899,0
+20250326,185300,27550303,899,899,899,899,0
+20250326,185200,27550303,899,899,899,899,0
+20250326,185100,27550303,899,899,899,899,0
+20250326,185000,27550303,899,899,899,899,0
+20250326,184900,27550303,899,899,899,899,0
+20250326,184800,27550303,899,899,899,899,0
+20250326,184700,27550303,899,899,899,899,488
+20250326,184600,27550303,899,899,899,899,0
+20250326,184500,27550303,899,899,899,899,0
+20250326,184400,27550303,899,899,899,899,0
+20250326,184300,27550303,899,899,899,899,0
+20250326,184200,27550303,899,899,899,899,0
+20250326,184100,27550303,899,899,899,899,0
+20250326,184000,27550303,899,899,899,899,0
+20250326,183900,27550303,899,899,899,899,0
+20250326,183800,27550303,899,899,899,899,0
+20250326,183700,27550303,899,899,899,899,0
+20250326,183600,27550303,899,899,899,899,0
+20250326,183500,27550303,899,899,899,899,0
+20250326,183400,27550303,899,899,899,899,0
+20250326,183300,27550303,899,899,899,899,0
+20250326,183200,27550303,899,899,899,899,0
+20250326,183100,27550303,899,899,899,899,0
+20250326,183000,27550303,899,899,899,899,0
+20250326,182900,27550303,899,899,899,899,0
+20250326,182800,27550303,899,899,899,899,0
+20250326,182700,27550303,899,899,899,899,0
+20250326,182600,27550303,899,899,899,899,0
+20250326,182500,27550303,899,899,899,899,0
+20250326,182400,27550303,899,899,899,899,0
+20250326,182300,27550303,899,899,899,899,0
+20250326,182200,27550303,899,899,899,899,0
+20250326,182100,27550303,899,899,899,899,0
+20250326,182000,27550303,899,899,899,899,0
+20250326,181900,27550303,899,899,899,899,0
+20250326,181800,27550303,899,899,899,899,0
+20250326,181700,27550303,899,899,899,899,488
+20250326,181600,27550303,899,899,899,899,0
+20250326,181500,27550303,899,899,899,899,0
+20250326,181400,27550303,899,899,899,899,0
+20250326,181300,27550303,899,899,899,899,0
+20250326,181200,27550303,899,899,899,899,0
+20250326,181100,27550303,899,899,899,899,0
+20250326,181000,27550303,899,899,899,899,0
+20250326,180900,27550303,899,899,899,899,0
+20250326,180800,27550303,899,899,899,899,0
+20250326,180700,27550303,899,899,899,899,0
+20250326,180600,27550303,899,899,899,899,0
+20250326,180500,27550303,899,899,899,899,0
+20250326,180400,27550303,899,899,899,899,0
+20250326,180300,27550303,899,899,899,899,0
+20250326,180200,27550303,899,899,899,899,0
+20250326,180100,27550303,899,899,899,899,0
+20250326,180000,27550303,899,899,899,899,0
+20250326,175900,27550303,899,899,899,899,0
+20250326,175800,27550303,899,899,899,899,0
+20250326,175700,27550303,899,899,899,899,0
+20250326,175600,27550303,899,899,899,899,0
+20250326,175500,27550303,899,899,899,899,0
+20250326,175400,27550303,899,899,899,899,0
+20250326,175300,27550303,899,899,899,899,0
+20250326,175200,27550303,899,899,899,899,0
+20250326,175100,27550303,899,899,899,899,0
+20250326,175000,27550303,899,899,899,899,0
+20250326,174900,27550303,899,899,899,899,0
+20250326,174800,27550303,899,899,899,899,0
+20250326,174700,27550303,899,899,899,899,488
+20250326,174600,27550303,899,899,899,899,0
+20250326,174500,27550303,899,899,899,899,0
+20250326,174400,27550303,899,899,899,899,0
+20250326,174300,27550303,899,899,899,899,0
+20250326,174200,27550303,899,899,899,899,0
+20250326,174100,27550303,899,899,899,899,0
+20250326,174000,27550303,899,899,899,899,0
+20250326,173900,27550303,899,899,899,899,0
+20250326,173800,27550303,899,899,899,899,0
+20250326,173700,27550303,899,899,899,899,0
+20250326,173600,27550303,899,899,899,899,0
+20250326,173500,27550303,899,899,899,899,0
+20250326,173400,27550303,899,899,899,899,0
+20250326,173300,27550303,899,899,899,899,0
+20250326,173200,27550303,899,899,899,899,0
+20250326,173100,27550303,899,899,899,899,0
+20250326,173000,27550303,899,899,899,899,0
+20250326,172900,27550303,899,899,899,899,0
+20250326,172800,27550303,899,899,899,899,0
+20250326,172700,27550303,899,899,899,899,0
+20250326,172600,27550303,899,899,899,899,0
+20250326,172500,27550303,899,899,899,899,0
+20250326,172400,27550303,899,899,899,899,0
+20250326,172300,27550303,899,899,899,899,0
+20250326,172200,27550303,899,899,899,899,0
+20250326,172100,27550303,899,899,899,899,0
+20250326,172000,27550303,899,899,899,899,0
+20250326,171900,27550303,899,899,899,899,0
+20250326,171800,27550303,899,899,899,899,0
+20250326,171700,27550303,899,899,899,899,488
+20250326,171600,27550303,899,899,899,899,0
+20250326,171500,27550303,899,899,899,899,0
+20250326,171400,27550303,899,899,899,899,0
+20250326,171300,27550303,899,899,899,899,0
+20250326,171200,27550303,899,899,899,899,0
+20250326,171100,27550303,899,899,899,899,0
+20250326,171000,27550303,899,899,899,899,0
+20250326,170900,27550303,899,899,899,899,0
+20250326,170800,27550303,899,899,899,899,0
+20250326,170700,27550303,899,899,899,899,0
+20250326,170600,27550303,899,899,899,899,0
+20250326,170500,27550303,899,899,899,899,0
+20250326,170400,27550303,899,899,899,899,0
+20250326,170300,27550303,899,899,899,899,0
+20250326,170200,27550303,899,899,899,899,0
+20250326,170100,27550303,899,899,899,899,0
+20250326,170000,27550303,899,899,899,899,0
+20250326,165900,27550303,899,899,899,899,0
+20250326,165800,27550303,899,899,899,899,0
+20250326,165700,27550303,899,899,899,899,0
+20250326,165600,27550303,899,899,899,899,0
+20250326,165500,27550303,899,899,899,899,0
+20250326,165400,27550303,899,899,899,899,0
+20250326,165300,27550303,899,899,899,899,0
+20250326,165200,27550303,899,899,899,899,0
+20250326,165100,27550303,899,899,899,899,0
+20250326,165000,27550303,899,899,899,899,0
+20250326,164900,27550303,899,899,899,899,0
+20250326,164800,27550303,899,899,899,899,0
+20250326,164700,27550303,899,899,899,899,488
+20250326,164600,27550303,899,899,899,899,0
+20250326,164500,27550303,899,899,899,899,0
+20250326,164400,27550303,899,899,899,899,0
+20250326,164300,27550303,899,899,899,899,0
+20250326,164200,27550303,899,899,899,899,0
+20250326,164100,27550303,899,899,899,899,0
+20250326,164000,27550303,899,899,899,899,0
+20250326,163900,27550303,899,899,899,899,0
+20250326,163800,27550303,899,899,899,899,0
+20250326,163700,27550303,899,899,899,899,0
+20250326,163600,27550303,899,899,899,899,0
+20250326,163500,27550303,899,899,899,899,0
+20250326,163400,27550303,899,899,899,899,0
+20250326,163300,27550303,899,899,899,899,0
+20250326,163200,27550303,899,899,899,899,0
+20250326,163100,27550303,899,899,899,899,0
+20250326,163000,27550303,899,899,899,899,0
+20250326,162900,27550303,899,899,899,899,0
+20250326,162800,27550303,899,899,899,899,0
+20250326,162700,27550303,899,899,899,899,0
+20250326,162600,27550303,899,899,899,899,0
+20250326,162500,27550303,899,899,899,899,0
+20250326,162400,27550303,899,899,899,899,0
+20250326,162300,27550303,899,899,899,899,0
+20250326,162200,27550303,899,899,899,899,0
+20250326,162100,27550303,899,899,899,899,0
+20250326,162000,27550303,899,899,899,899,0
+20250326,161900,27550303,899,899,899,899,0
+20250326,161800,27550303,899,899,899,899,0
+20250326,161700,27550303,899,899,899,899,488
+20250326,161600,27550303,899,899,899,899,0
+20250326,161500,27550303,899,899,899,899,0
+20250326,161400,27550303,899,899,899,899,0
+20250326,161300,27550303,899,899,899,899,0
+20250326,161200,27550303,899,899,899,899,0
+20250326,161100,27550303,899,899,899,899,0
+20250326,161000,27550303,899,899,899,899,0
+20250326,160900,27550303,899,899,899,899,0
+20250326,160800,27550303,899,899,899,899,0
+20250326,160700,27550303,899,899,899,899,0
+20250326,160600,27550303,899,899,899,899,0
+20250326,160500,27550303,899,899,899,899,0
+20250326,160400,27550303,899,899,899,899,0
+20250326,160300,27550303,899,899,899,899,0
+20250326,160200,27550303,899,899,899,899,0
+20250326,160100,27550303,899,899,899,899,0
+20250326,160000,27550303,899,899,899,899,0
+20250326,155900,27550303,899,899,899,899,0
+20250326,155800,27550303,899,899,899,899,0
+20250326,155700,27550303,899,899,899,899,0
+20250326,155600,27550303,899,899,899,899,0
+20250326,155500,27550303,899,899,899,899,0
+20250326,155400,27550303,899,899,899,899,0
+20250326,155300,27550303,899,899,899,899,0
+20250326,155200,27550303,899,899,899,899,0
+20250326,155100,27550303,899,899,899,899,0
+20250326,155000,27550303,899,899,899,899,0
+20250326,154900,27550303,899,899,899,899,0
+20250326,154800,27550303,899,899,899,899,0
+20250326,154700,27550303,899,899,899,899,488
+20250326,154600,27550303,899,899,899,899,0
+20250326,154500,27550303,899,899,899,899,0
+20250326,154400,27550303,899,899,899,899,0
+20250326,154300,27550303,899,899,899,899,0
+20250326,154200,27550303,899,899,899,899,0
+20250326,154100,27550303,899,899,899,899,0
+20250326,154000,27550303,899,899,899,899,0
+20250326,153900,27550303,899,899,899,899,0
+20250326,153800,27550303,899,899,899,899,0
+20250326,153700,27550303,899,899,899,899,0
+20250326,153600,27550303,899,899,899,899,0
+20250326,153500,27550303,899,899,899,899,0
+20250326,153400,27550303,899,899,899,899,0
+20250326,153300,27550303,899,899,899,899,0
+20250326,153200,27550303,899,899,899,899,0
+20250326,153100,27550303,899,899,899,899,0
+20250326,153000,27550303,899,899,899,899,488
+20250326,152900,27111591,899,899,899,899,0
+20250326,152800,27111591,899,899,899,899,0
+20250326,152700,27111591,899,899,899,899,0
+20250326,152600,27111591,899,899,899,899,0
+20250326,152500,27111591,899,899,899,899,0
+20250326,152400,27111591,899,899,899,899,0
+20250326,152300,27111591,899,899,899,899,0
+20250326,152200,27111591,899,899,899,899,0
+20250326,152100,27111591,899,899,899,899,0
+20250326,152000,27111591,899,899,899,899,0
+20250326,151900,27111591,899,899,899,899,0
+20250326,151800,27111591,899,899,899,899,0
+20250326,151700,27111591,899,899,899,899,0
+20250326,151600,27111591,899,899,899,899,0
+20250326,151500,27111591,899,899,899,899,0
+20250326,151400,27111591,899,899,899,899,0
+20250326,151300,27111591,899,899,899,899,0
+20250326,151200,27111591,899,899,899,899,0
+20250326,151100,27111591,899,899,899,899,0
+20250326,151000,27111591,899,899,899,899,0
+20250326,150900,27111591,899,899,899,899,0
+20250326,150800,27111591,899,899,899,899,0
+20250326,150700,27111591,899,899,899,899,0
+20250326,150600,27111591,899,899,899,899,0
+20250326,150500,27111591,899,899,899,899,0
+20250326,150400,27111591,899,899,899,899,0
+20250326,150300,27111591,899,899,899,899,0
+20250326,150200,27111591,899,899,899,899,0
+20250326,150100,27111591,899,899,899,899,0
+20250326,150000,27111591,899,899,899,899,0
+20250326,145900,27111591,899,899,899,899,2
+20250326,145800,27109793,889,889,889,889,0
+20250326,145700,27109793,889,889,889,889,0
+20250326,145600,27109793,889,889,889,889,1060
+20250326,145500,26167453,889,889,889,889,0
+20250326,145400,26167453,889,889,889,889,0
+20250326,145300,26167453,889,889,889,889,9
+20250326,145200,26159452,889,892,892,889,1070
+20250326,145100,25206917,900,900,900,900,0
+20250326,145000,25206917,900,900,900,900,0
+20250326,144900,25206917,900,892,900,891,1721
+20250326,144800,23671709,899,899,899,899,0
+20250326,144700,23671709,899,899,899,899,0
+20250326,144600,23671709,899,899,899,899,0
+20250326,144500,23671709,899,899,899,899,0
+20250326,144400,23671709,899,899,899,899,0
+20250326,144300,23671709,899,899,899,899,0
+20250326,144200,23671709,899,899,899,899,0
+20250326,144100,23671709,899,899,899,899,0
+20250326,144000,23671709,899,899,899,899,0
+20250326,143900,23671709,899,899,899,899,0
+20250326,143800,23671709,899,899,899,899,0
+20250326,143700,23671709,899,899,899,899,0
+20250326,143600,23671709,899,899,899,899,0
+20250326,143500,23671709,899,899,899,899,0
+20250326,143400,23671709,899,899,899,899,0
+20250326,143300,23671709,899,899,899,899,0
+20250326,143200,23671709,899,899,899,899,0
+20250326,143100,23671709,899,899,899,899,0
+20250326,143000,23671709,899,899,899,899,0
+20250326,142900,23671709,899,899,899,899,0
+20250326,142800,23671709,899,899,899,899,0
+20250326,142700,23671709,899,899,899,899,0
+20250326,142600,23671709,899,899,899,899,0
+20250326,142500,23671709,899,899,899,899,0
+20250326,142400,23671709,899,899,899,899,0
+20250326,142300,23671709,899,899,899,899,0
+20250326,142200,23671709,899,899,899,899,1
+20250326,142100,23670810,891,892,892,891,1000
+20250326,142000,22779536,899,899,899,899,0
+20250326,141900,22779536,899,899,899,899,0
+20250326,141800,22779536,899,899,899,899,0
+20250326,141700,22779536,899,899,899,899,0
+20250326,141600,22779536,899,899,899,899,0
+20250326,141500,22779536,899,899,899,899,0
+20250326,141400,22779536,899,899,899,899,0
+20250326,141300,22779536,899,899,899,899,5
+20250326,141200,22775041,899,899,899,899,0
+20250326,141100,22775041,899,899,899,899,0
+20250326,141000,22775041,899,899,899,899,0
+20250326,140900,22775041,899,899,899,899,0
+20250326,140800,22775041,899,899,899,899,0
+20250326,140700,22775041,899,899,899,899,0
+20250326,140600,22775041,899,892,899,892,145
+20250326,140500,22645694,893,893,893,893,0
+20250326,140400,22645694,893,893,893,893,0
+20250326,140300,22645694,893,894,894,893,3938
+20250326,140200,19127055,900,900,900,900,3
+20250326,140100,19124355,900,900,900,900,0
+20250326,140000,19124355,900,900,900,900,0
+20250326,135900,19124355,900,900,900,900,0
+20250326,135800,19124355,900,900,900,900,0
+20250326,135700,19124355,900,900,900,900,0
+20250326,135600,19124355,900,900,900,900,0
+20250326,135500,19124355,900,900,900,900,0
+20250326,135400,19124355,900,900,900,900,0
+20250326,135300,19124355,900,900,900,900,0
+20250326,135200,19124355,900,900,900,900,0
+20250326,135100,19124355,900,900,900,900,0
+20250326,135000,19124355,900,900,900,900,106
+20250326,134900,19028955,900,900,900,900,0
+20250326,134800,19028955,900,900,900,900,0
+20250326,134700,19028955,900,900,900,900,0
+20250326,134600,19028955,900,900,900,900,0
+20250326,134500,19028955,900,900,900,900,0
+20250326,134400,19028955,900,900,900,900,0
+20250326,134300,19028955,900,900,900,900,0
+20250326,134200,19028955,900,900,900,900,0
+20250326,134100,19028955,900,900,900,900,0
+20250326,134000,19028955,900,900,900,900,0
+20250326,133900,19028955,900,900,900,900,0
+20250326,133800,19028955,900,900,900,900,0
+20250326,133700,19028955,900,900,900,900,0
+20250326,133600,19028955,900,900,900,900,0
+20250326,133500,19028955,900,900,900,900,0
+20250326,133400,19028955,900,900,900,900,0
+20250326,133300,19028955,900,900,900,900,0
+20250326,133200,19028955,900,900,900,900,0
+20250326,133100,19028955,900,900,900,900,0
+20250326,133000,19028955,900,900,900,900,0
+20250326,132900,19028955,900,900,900,900,0
+20250326,132800,19028955,900,900,900,900,0
+20250326,132700,19028955,900,900,900,900,0
+20250326,132600,19028955,900,900,900,900,0
+20250326,132500,19028955,900,900,900,900,0
+20250326,132400,19028955,900,900,900,900,0
+20250326,132300,19028955,900,900,900,900,0
+20250326,132200,19028955,900,900,900,900,0
+20250326,132100,19028955,900,900,900,900,0
+20250326,132000,19028955,900,900,900,900,0
+20250326,131900,19028955,900,900,900,900,0
+20250326,131800,19028955,900,900,900,900,0
+20250326,131700,19028955,900,900,900,900,0
+20250326,131600,19028955,900,900,900,900,0
+20250326,131500,19028955,900,900,900,900,0
+20250326,131400,19028955,900,900,900,900,0
+20250326,131300,19028955,900,900,900,900,0
+20250326,131200,19028955,900,900,900,900,0
+20250326,131100,19028955,900,900,900,900,0
+20250326,131000,19028955,900,900,900,900,0
+20250326,130900,19028955,900,900,900,900,0
+20250326,130800,19028955,900,900,900,900,0
+20250326,130700,19028955,900,900,900,900,0
+20250326,130600,19028955,900,900,900,900,0
+20250326,130500,19028955,900,900,900,900,0
+20250326,130400,19028955,900,900,900,900,0
+20250326,130300,19028955,900,900,900,900,0
+20250326,130200,19028955,900,900,900,900,0
+20250326,130100,19028955,900,900,900,900,0
+20250326,130000,19028955,900,900,900,900,0
+20250326,125900,19028955,900,900,900,900,0
+20250326,125800,19028955,900,900,900,900,0
+20250326,125700,19028955,900,900,900,900,0
+20250326,125600,19028955,900,900,900,900,0
+20250326,125500,19028955,900,900,900,900,0
+20250326,125400,19028955,900,900,900,900,0
+20250326,125300,19028955,900,900,900,900,0
+20250326,125200,19028955,900,900,900,900,0
+20250326,125100,19028955,900,900,900,900,0
+20250326,125000,19028955,900,900,900,900,0
+20250326,124900,19028955,900,900,900,900,0
+20250326,124800,19028955,900,900,900,900,0
+20250326,124700,19028955,900,900,900,900,0
+20250326,124600,19028955,900,900,900,900,0
+20250326,124500,19028955,900,900,900,900,0
+20250326,124400,19028955,900,900,900,900,0
+20250326,124300,19028955,900,900,900,900,0
+20250326,124200,19028955,900,900,900,900,0
+20250326,124100,19028955,900,900,900,900,0
+20250326,124000,19028955,900,900,900,900,0
+20250326,123900,19028955,900,900,900,900,0
+20250326,123800,19028955,900,900,900,900,0
+20250326,123700,19028955,900,900,900,900,0
+20250326,123600,19028955,900,900,900,900,0
+20250326,123500,19028955,900,900,900,900,0
+20250326,123400,19028955,900,900,900,900,0
+20250326,123300,19028955,900,900,900,900,0
+20250326,123200,19028955,900,900,900,900,0
+20250326,123100,19028955,900,900,900,900,0
+20250326,123000,19028955,900,900,900,900,0
+20250326,122900,19028955,900,900,900,900,0
+20250326,122800,19028955,900,900,900,900,0
+20250326,122700,19028955,900,900,900,900,0
+20250326,122600,19028955,900,900,900,900,0
+20250326,122500,19028955,900,900,900,900,0
+20250326,122400,19028955,900,900,900,900,30
+20250326,122300,19001955,900,900,900,900,0
+20250326,122200,19001955,900,900,900,900,0
+20250326,122100,19001955,900,900,900,900,0
+20250326,122000,19001955,900,900,900,900,0
+20250326,121900,19001955,900,900,900,900,0
+20250326,121800,19001955,900,900,900,900,0
+20250326,121700,19001955,900,900,900,900,0
+20250326,121600,19001955,900,900,900,900,0
+20250326,121500,19001955,900,900,900,900,0
+20250326,121400,19001955,900,900,900,900,0
+20250326,121300,19001955,900,900,900,900,0
+20250326,121200,19001955,900,900,900,900,0
+20250326,121100,19001955,900,900,900,900,0
+20250326,121000,19001955,900,900,900,900,0
+20250326,120900,19001955,900,900,900,900,0
+20250326,120800,19001955,900,900,900,900,0
+20250326,120700,19001955,900,900,900,900,0
+20250326,120600,19001955,900,900,900,900,0
+20250326,120500,19001955,900,900,900,900,0
+20250326,120400,19001955,900,900,900,900,10
+20250326,120300,18992955,900,900,900,900,0
+20250326,120200,18992955,900,900,900,900,0
+20250326,120100,18992955,900,900,900,900,0
+20250326,120000,18992955,900,900,900,900,0
+20250326,115900,18992955,900,900,900,900,0
+20250326,115800,18992955,900,900,900,900,0
+20250326,115700,18992955,900,900,900,900,0
+20250326,115600,18992955,900,900,900,900,0
+20250326,115500,18992955,900,900,900,900,0
+20250326,115400,18992955,900,900,900,900,0
+20250326,115300,18992955,900,900,900,900,0
+20250326,115200,18992955,900,900,900,900,0
+20250326,115100,18992955,900,900,900,900,0
+20250326,115000,18992955,900,900,900,900,0
+20250326,114900,18992955,900,900,900,900,0
+20250326,114800,18992955,900,900,900,900,0
+20250326,114700,18992955,900,900,900,900,0
+20250326,114600,18992955,900,900,900,900,0
+20250326,114500,18992955,900,900,900,900,0
+20250326,114400,18992955,900,900,900,900,11
+20250326,114300,18983055,900,900,900,900,0
+20250326,114200,18983055,900,900,900,900,0
+20250326,114100,18983055,900,900,900,900,0
+20250326,114000,18983055,900,900,900,900,0
+20250326,113900,18983055,900,900,900,900,0
+20250326,113800,18983055,900,900,900,900,2800
+20250326,113700,16463055,900,900,900,900,0
+20250326,113600,16463055,900,900,900,900,25
+20250326,113500,16440555,900,900,900,900,0
+20250326,113400,16440555,900,900,900,900,0
+20250326,113300,16440555,900,900,900,900,0
+20250326,113200,16440555,900,900,900,900,0
+20250326,113100,16440555,900,900,900,900,0
+20250326,113000,16440555,900,900,900,900,649
+20250326,112900,15856455,903,903,903,903,0
+20250326,112800,15856455,903,903,903,903,1
+20250326,112700,15855552,900,900,900,900,237
+20250326,112600,15642252,899,899,899,899,0
+20250326,112500,15642252,899,899,899,899,0
+20250326,112400,15642252,899,899,899,899,0
+20250326,112300,15642252,899,899,899,899,0
+20250326,112200,15642252,899,899,899,899,0
+20250326,112100,15642252,899,899,899,899,0
+20250326,112000,15642252,899,899,899,899,0
+20250326,111900,15642252,899,899,899,899,0
+20250326,111800,15642252,899,899,899,899,500
+20250326,111700,15192752,899,899,899,899,1000
+20250326,111600,14293752,899,899,899,899,0
+20250326,111500,14293752,899,899,899,899,0
+20250326,111400,14293752,899,899,899,899,80
+20250326,111300,14221832,899,899,899,899,0
+20250326,111200,14221832,899,899,899,899,0
+20250326,111100,14221832,899,899,899,899,0
+20250326,111000,14221832,899,899,899,899,0
+20250326,110900,14221832,899,899,899,899,0
+20250326,110800,14221832,899,899,899,899,0
+20250326,110700,14221832,899,899,899,899,0
+20250326,110600,14221832,899,899,899,899,0
+20250326,110500,14221832,899,899,899,899,0
+20250326,110400,14221832,899,899,899,899,0
+20250326,110300,14221832,899,899,899,899,0
+20250326,110200,14221832,899,899,899,899,0
+20250326,110100,14221832,899,899,899,899,0
+20250326,110000,14221832,899,899,899,899,0
+20250326,105900,14221832,899,899,899,899,0
+20250326,105800,14221832,899,899,899,899,1
+20250326,105700,14220933,897,897,897,897,0
+20250326,105600,14220933,897,897,897,897,0
+20250326,105500,14220933,897,897,897,897,0
+20250326,105400,14220933,897,897,897,897,0
+20250326,105300,14220933,897,900,900,897,17
+20250326,105200,14205681,897,896,897,896,3197
+20250326,105100,11339472,896,896,896,896,500
+20250326,105000,10891472,898,898,898,898,0
+20250326,104900,10891472,898,898,898,898,0
+20250326,104800,10891472,898,898,898,898,0
+20250326,104700,10891472,898,898,898,898,1
+20250326,104600,10890574,898,898,898,898,0
+20250326,104500,10890574,898,898,898,898,0
+20250326,104400,10890574,898,898,898,898,0
+20250326,104300,10890574,898,898,898,898,0
+20250326,104200,10890574,898,898,898,898,0
+20250326,104100,10890574,898,898,898,898,0
+20250326,104000,10890574,898,898,898,898,0
+20250326,103900,10890574,898,898,898,898,21
+20250326,103800,10871716,898,897,898,897,100
+20250326,103700,10782010,897,897,897,897,0
+20250326,103600,10782010,897,897,897,897,0
+20250326,103500,10782010,897,897,897,897,0
+20250326,103400,10782010,897,897,897,897,0
+20250326,103300,10782010,897,897,897,897,0
+20250326,103200,10782010,897,897,897,897,0
+20250326,103100,10782010,897,897,897,897,0
+20250326,103000,10782010,897,897,897,897,0
+20250326,102900,10782010,897,897,897,897,1
+20250326,102800,10781113,892,892,892,892,0
+20250326,102700,10781113,892,892,892,892,0
+20250326,102600,10781113,892,892,892,892,4692
+20250326,102500,6595849,892,892,892,892,0
+20250326,102400,6595849,892,892,892,892,500
+20250326,102300,6149849,892,892,892,892,2000
+20250326,102200,4365849,892,892,892,892,500
+20250326,102100,3919849,892,892,892,892,0
+20250326,102000,3919849,892,892,892,892,0
+20250326,101900,3919849,892,892,892,892,0
+20250326,101800,3919849,892,891,892,891,606
+20250326,101700,3379827,898,898,898,898,0
+20250326,101600,3379827,898,898,898,898,1
+20250326,101500,3378929,899,899,899,899,0
+20250326,101400,3378929,899,899,899,899,0
+20250326,101300,3378929,899,899,899,899,0
+20250326,101200,3378929,899,899,899,899,0
+20250326,101100,3378929,899,899,899,899,0
+20250326,101000,3378929,899,899,899,899,0
+20250326,100900,3378929,899,899,899,899,0
+20250326,100800,3378929,899,899,899,899,0
+20250326,100700,3378929,899,899,899,899,0
+20250326,100600,3378929,899,899,899,899,0
+20250326,100500,3378929,899,899,899,899,0
+20250326,100400,3378929,899,899,899,899,0
+20250326,100300,3378929,899,899,899,899,0
+20250326,100200,3378929,899,899,899,899,0
+20250326,100100,3378929,899,899,899,899,0
+20250326,100000,3378929,899,899,899,899,0
+20250326,095900,3378929,899,899,899,899,0
+20250326,095800,3378929,899,899,899,899,0
+20250326,095700,3378929,899,899,899,899,0
+20250326,095600,3378929,899,899,899,899,0
+20250326,095500,3378929,899,899,899,899,0
+20250326,095400,3378929,899,899,899,899,0
+20250326,095300,3378929,899,899,899,899,0
+20250326,095200,3378929,899,899,899,899,0
+20250326,095100,3378929,899,899,899,899,0
+20250326,095000,3378929,899,899,899,899,0
+20250326,094900,3378929,899,899,899,899,0
+20250326,094800,3378929,899,899,899,899,0
+20250326,094700,3378929,899,899,899,899,0
+20250326,094600,3378929,899,899,899,899,10
+20250326,094500,3369939,899,899,899,899,0
+20250326,094400,3369939,899,899,899,899,0
+20250326,094300,3369939,899,899,899,899,0
+20250326,094200,3369939,899,899,899,899,1
+20250326,094100,3369040,900,900,900,900,0
+20250326,094000,3369040,900,900,900,900,0
+20250326,093900,3369040,900,900,900,900,0
+20250326,093800,3369040,900,900,900,900,0
+20250326,093700,3369040,900,900,900,900,0
+20250326,093600,3369040,900,900,900,900,55
+20250326,093500,3319540,900,900,900,900,0
+20250326,093400,3319540,900,900,900,900,0
+20250326,093300,3319540,900,900,900,900,0
+20250326,093200,3319540,900,900,900,900,0
+20250326,093100,3319540,900,896,900,896,151
+20250326,093000,3183900,896,892,896,892,400
+20250326,092900,2826300,892,892,892,892,0
+20250326,092800,2826300,892,892,892,892,0
+20250326,092700,2826300,892,892,892,892,0
+20250326,092600,2826300,892,892,892,892,0
+20250326,092500,2826300,892,892,892,892,0
+20250326,092400,2826300,892,892,892,892,0
+20250326,092300,2826300,892,892,892,892,0
+20250326,092200,2826300,892,892,892,892,0
+20250326,092100,2826300,892,892,892,892,0
+20250326,092000,2826300,892,892,892,892,0
+20250326,091900,2826300,892,892,892,892,1
+20250326,091800,2825408,891,891,891,891,0
+20250326,091700,2825408,891,891,891,891,0
+20250326,091600,2825408,891,891,891,891,0
+20250326,091500,2825408,891,891,891,891,0
+20250326,091400,2825408,891,891,891,891,462
+20250326,091300,2413766,892,892,892,892,0
+20250326,091200,2413766,892,892,892,892,11
+20250326,091100,2403954,891,891,891,891,0
+20250326,091000,2403954,891,891,892,891,1043
+20250326,090900,1474605,891,891,891,891,500
+20250326,090800,1029105,891,891,891,891,0
+20250326,090700,1029105,891,891,891,891,0
+20250326,090600,1029105,891,891,891,891,0
+20250326,090500,1029105,891,891,891,891,0
+20250326,090400,1029105,891,891,891,891,0
+20250326,090300,1029105,891,891,891,891,0
+20250326,090200,1029105,891,891,891,891,0
+20250326,090100,1029105,891,891,891,891,1
+20250326,090000,1028214,891,891,891,891,1154

225590/min/candle-20250327.csv

@@ -0,0 +1,709 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204700,26011847,898,898,898,898,754
+20250327,204600,26011847,898,898,898,898,0
+20250327,204500,26011847,898,898,898,898,0
+20250327,204400,26011847,898,898,898,898,0
+20250327,204300,26011847,898,898,898,898,0
+20250327,204200,26011847,898,898,898,898,0
+20250327,204100,26011847,898,898,898,898,0
+20250327,204000,26011847,898,898,898,898,0
+20250327,203900,26011847,898,898,898,898,0
+20250327,203800,26011847,898,898,898,898,0
+20250327,203700,26011847,898,898,898,898,0
+20250327,203600,26011847,898,898,898,898,0
+20250327,203500,26011847,898,898,898,898,0
+20250327,203400,26011847,898,898,898,898,0
+20250327,203300,26011847,898,898,898,898,0
+20250327,203200,26011847,898,898,898,898,0
+20250327,203100,26011847,898,898,898,898,0
+20250327,203000,26011847,898,898,898,898,0
+20250327,202900,26011847,898,898,898,898,0
+20250327,202800,26011847,898,898,898,898,0
+20250327,202700,26011847,898,898,898,898,0
+20250327,202600,26011847,898,898,898,898,0
+20250327,202500,26011847,898,898,898,898,0
+20250327,202400,26011847,898,898,898,898,0
+20250327,202300,26011847,898,898,898,898,0
+20250327,202200,26011847,898,898,898,898,0
+20250327,202100,26011847,898,898,898,898,0
+20250327,202000,26011847,898,898,898,898,0
+20250327,201900,26011847,898,898,898,898,0
+20250327,201800,26011847,898,898,898,898,0
+20250327,201700,26011847,898,898,898,898,754
+20250327,201600,26011847,898,898,898,898,0
+20250327,201500,26011847,898,898,898,898,0
+20250327,201400,26011847,898,898,898,898,0
+20250327,201300,26011847,898,898,898,898,0
+20250327,201200,26011847,898,898,898,898,0
+20250327,201100,26011847,898,898,898,898,0
+20250327,201000,26011847,898,898,898,898,0
+20250327,200900,26011847,898,898,898,898,0
+20250327,200800,26011847,898,898,898,898,0
+20250327,200700,26011847,898,898,898,898,0
+20250327,200600,26011847,898,898,898,898,0
+20250327,200500,26011847,898,898,898,898,0
+20250327,200400,26011847,898,898,898,898,0
+20250327,200300,26011847,898,898,898,898,0
+20250327,200200,26011847,898,898,898,898,0
+20250327,200100,26011847,898,898,898,898,0
+20250327,200000,26011847,898,898,898,898,0
+20250327,195900,26011847,898,898,898,898,0
+20250327,195800,26011847,898,898,898,898,0
+20250327,195700,26011847,898,898,898,898,0
+20250327,195600,26011847,898,898,898,898,0
+20250327,195500,26011847,898,898,898,898,0
+20250327,195400,26011847,898,898,898,898,0
+20250327,195300,26011847,898,898,898,898,0
+20250327,195200,26011847,898,898,898,898,0
+20250327,195100,26011847,898,898,898,898,0
+20250327,195000,26011847,898,898,898,898,0
+20250327,194900,26011847,898,898,898,898,0
+20250327,194800,26011847,898,898,898,898,0
+20250327,194700,26011847,898,898,898,898,754
+20250327,194600,26011847,898,898,898,898,0
+20250327,194500,26011847,898,898,898,898,0
+20250327,194400,26011847,898,898,898,898,0
+20250327,194300,26011847,898,898,898,898,0
+20250327,194200,26011847,898,898,898,898,0
+20250327,194100,26011847,898,898,898,898,0
+20250327,194000,26011847,898,898,898,898,0
+20250327,193900,26011847,898,898,898,898,0
+20250327,193800,26011847,898,898,898,898,0
+20250327,193700,26011847,898,898,898,898,0
+20250327,193600,26011847,898,898,898,898,0
+20250327,193500,26011847,898,898,898,898,0
+20250327,193400,26011847,898,898,898,898,0
+20250327,193300,26011847,898,898,898,898,0
+20250327,193200,26011847,898,898,898,898,0
+20250327,193100,26011847,898,898,898,898,0
+20250327,193000,26011847,898,898,898,898,0
+20250327,192900,26011847,898,898,898,898,0
+20250327,192800,26011847,898,898,898,898,0
+20250327,192700,26011847,898,898,898,898,0
+20250327,192600,26011847,898,898,898,898,0
+20250327,192500,26011847,898,898,898,898,0
+20250327,192400,26011847,898,898,898,898,0
+20250327,192300,26011847,898,898,898,898,0
+20250327,192200,26011847,898,898,898,898,0
+20250327,192100,26011847,898,898,898,898,0
+20250327,192000,26011847,898,898,898,898,0
+20250327,191900,26011847,898,898,898,898,0
+20250327,191800,26011847,898,898,898,898,0
+20250327,191700,26011847,898,898,898,898,754
+20250327,191600,26011847,898,898,898,898,0
+20250327,191500,26011847,898,898,898,898,0
+20250327,191400,26011847,898,898,898,898,0
+20250327,191300,26011847,898,898,898,898,0
+20250327,191200,26011847,898,898,898,898,0
+20250327,191100,26011847,898,898,898,898,0
+20250327,191000,26011847,898,898,898,898,0
+20250327,190900,26011847,898,898,898,898,0
+20250327,190800,26011847,898,898,898,898,0
+20250327,190700,26011847,898,898,898,898,0
+20250327,190600,26011847,898,898,898,898,0
+20250327,190500,26011847,898,898,898,898,0
+20250327,190400,26011847,898,898,898,898,0
+20250327,190300,26011847,898,898,898,898,0
+20250327,190200,26011847,898,898,898,898,0
+20250327,190100,26011847,898,898,898,898,0
+20250327,190000,26011847,898,898,898,898,0
+20250327,185900,26011847,898,898,898,898,0
+20250327,185800,26011847,898,898,898,898,0
+20250327,185700,26011847,898,898,898,898,0
+20250327,185600,26011847,898,898,898,898,0
+20250327,185500,26011847,898,898,898,898,0
+20250327,185400,26011847,898,898,898,898,0
+20250327,185300,26011847,898,898,898,898,0
+20250327,185200,26011847,898,898,898,898,0
+20250327,185100,26011847,898,898,898,898,0
+20250327,185000,26011847,898,898,898,898,0
+20250327,184900,26011847,898,898,898,898,0
+20250327,184800,26011847,898,898,898,898,0
+20250327,184700,26011847,898,898,898,898,754
+20250327,184600,26011847,898,898,898,898,0
+20250327,184500,26011847,898,898,898,898,0
+20250327,184400,26011847,898,898,898,898,0
+20250327,184300,26011847,898,898,898,898,0
+20250327,184200,26011847,898,898,898,898,0
+20250327,184100,26011847,898,898,898,898,0
+20250327,184000,26011847,898,898,898,898,0
+20250327,183900,26011847,898,898,898,898,0
+20250327,183800,26011847,898,898,898,898,0
+20250327,183700,26011847,898,898,898,898,0
+20250327,183600,26011847,898,898,898,898,0
+20250327,183500,26011847,898,898,898,898,0
+20250327,183400,26011847,898,898,898,898,0
+20250327,183300,26011847,898,898,898,898,0
+20250327,183200,26011847,898,898,898,898,0
+20250327,183100,26011847,898,898,898,898,0
+20250327,183000,26011847,898,898,898,898,0
+20250327,182900,26011847,898,898,898,898,0
+20250327,182800,26011847,898,898,898,898,0
+20250327,182700,26011847,898,898,898,898,0
+20250327,182600,26011847,898,898,898,898,0
+20250327,182500,26011847,898,898,898,898,0
+20250327,182400,26011847,898,898,898,898,0
+20250327,182300,26011847,898,898,898,898,0
+20250327,182200,26011847,898,898,898,898,0
+20250327,182100,26011847,898,898,898,898,0
+20250327,182000,26011847,898,898,898,898,0
+20250327,181900,26011847,898,898,898,898,0
+20250327,181800,26011847,898,898,898,898,0
+20250327,181700,26011847,898,898,898,898,754
+20250327,181600,26011847,898,898,898,898,0
+20250327,181500,26011847,898,898,898,898,0
+20250327,181400,26011847,898,898,898,898,0
+20250327,181300,26011847,898,898,898,898,0
+20250327,181200,26011847,898,898,898,898,0
+20250327,181100,26011847,898,898,898,898,0
+20250327,181000,26011847,898,898,898,898,0
+20250327,180900,26011847,898,898,898,898,0
+20250327,180800,26011847,898,898,898,898,0
+20250327,180700,26011847,898,898,898,898,0
+20250327,180600,26011847,898,898,898,898,0
+20250327,180500,26011847,898,898,898,898,0
+20250327,180400,26011847,898,898,898,898,0
+20250327,180300,26011847,898,898,898,898,0
+20250327,180200,26011847,898,898,898,898,0
+20250327,180100,26011847,898,898,898,898,0
+20250327,180000,26011847,898,898,898,898,0
+20250327,175900,26011847,898,898,898,898,0
+20250327,175800,26011847,898,898,898,898,0
+20250327,175700,26011847,898,898,898,898,0
+20250327,175600,26011847,898,898,898,898,0
+20250327,175500,26011847,898,898,898,898,0
+20250327,175400,26011847,898,898,898,898,0
+20250327,175300,26011847,898,898,898,898,0
+20250327,175200,26011847,898,898,898,898,0
+20250327,175100,26011847,898,898,898,898,0
+20250327,175000,26011847,898,898,898,898,0
+20250327,174900,26011847,898,898,898,898,0
+20250327,174800,26011847,898,898,898,898,0
+20250327,174700,26011847,898,898,898,898,754
+20250327,174600,26011847,898,898,898,898,0
+20250327,174500,26011847,898,898,898,898,0
+20250327,174400,26011847,898,898,898,898,0
+20250327,174300,26011847,898,898,898,898,0
+20250327,174200,26011847,898,898,898,898,0
+20250327,174100,26011847,898,898,898,898,0
+20250327,174000,26011847,898,898,898,898,0
+20250327,173900,26011847,898,898,898,898,0
+20250327,173800,26011847,898,898,898,898,0
+20250327,173700,26011847,898,898,898,898,0
+20250327,173600,26011847,898,898,898,898,0
+20250327,173500,26011847,898,898,898,898,0
+20250327,173400,26011847,898,898,898,898,0
+20250327,173300,26011847,898,898,898,898,0
+20250327,173200,26011847,898,898,898,898,0
+20250327,173100,26011847,898,898,898,898,0
+20250327,173000,26011847,898,898,898,898,0
+20250327,172900,26011847,898,898,898,898,0
+20250327,172800,26011847,898,898,898,898,0
+20250327,172700,26011847,898,898,898,898,0
+20250327,172600,26011847,898,898,898,898,0
+20250327,172500,26011847,898,898,898,898,0
+20250327,172400,26011847,898,898,898,898,0
+20250327,172300,26011847,898,898,898,898,0
+20250327,172200,26011847,898,898,898,898,0
+20250327,172100,26011847,898,898,898,898,0
+20250327,172000,26011847,898,898,898,898,0
+20250327,171900,26011847,898,898,898,898,0
+20250327,171800,26011847,898,898,898,898,0
+20250327,171700,26011847,898,898,898,898,754
+20250327,171600,26011847,898,898,898,898,0
+20250327,171500,26011847,898,898,898,898,0
+20250327,171400,26011847,898,898,898,898,0
+20250327,171300,26011847,898,898,898,898,0
+20250327,171200,26011847,898,898,898,898,0
+20250327,171100,26011847,898,898,898,898,0
+20250327,171000,26011847,898,898,898,898,0
+20250327,170900,26011847,898,898,898,898,0
+20250327,170800,26011847,898,898,898,898,0
+20250327,170700,26011847,898,898,898,898,0
+20250327,170600,26011847,898,898,898,898,0
+20250327,170500,26011847,898,898,898,898,0
+20250327,170400,26011847,898,898,898,898,0
+20250327,170300,26011847,898,898,898,898,0
+20250327,170200,26011847,898,898,898,898,0
+20250327,170100,26011847,898,898,898,898,0
+20250327,170000,26011847,898,898,898,898,0
+20250327,165900,26011847,898,898,898,898,0
+20250327,165800,26011847,898,898,898,898,0
+20250327,165700,26011847,898,898,898,898,0
+20250327,165600,26011847,898,898,898,898,0
+20250327,165500,26011847,898,898,898,898,0
+20250327,165400,26011847,898,898,898,898,0
+20250327,165300,26011847,898,898,898,898,0
+20250327,165200,26011847,898,898,898,898,0
+20250327,165100,26011847,898,898,898,898,0
+20250327,165000,26011847,898,898,898,898,0
+20250327,164900,26011847,898,898,898,898,0
+20250327,164800,26011847,898,898,898,898,0
+20250327,164700,26011847,898,898,898,898,754
+20250327,164600,26011847,898,898,898,898,0
+20250327,164500,26011847,898,898,898,898,0
+20250327,164400,26011847,898,898,898,898,0
+20250327,164300,26011847,898,898,898,898,0
+20250327,164200,26011847,898,898,898,898,0
+20250327,164100,26011847,898,898,898,898,0
+20250327,164000,26011847,898,898,898,898,0
+20250327,163900,26011847,898,898,898,898,0
+20250327,163800,26011847,898,898,898,898,0
+20250327,163700,26011847,898,898,898,898,0
+20250327,163600,26011847,898,898,898,898,0
+20250327,163500,26011847,898,898,898,898,0
+20250327,163400,26011847,898,898,898,898,0
+20250327,163300,26011847,898,898,898,898,0
+20250327,163200,26011847,898,898,898,898,0
+20250327,163100,26011847,898,898,898,898,0
+20250327,163000,26011847,898,898,898,898,0
+20250327,162900,26011847,898,898,898,898,0
+20250327,162800,26011847,898,898,898,898,0
+20250327,162700,26011847,898,898,898,898,0
+20250327,162600,26011847,898,898,898,898,0
+20250327,162500,26011847,898,898,898,898,0
+20250327,162400,26011847,898,898,898,898,0
+20250327,162300,26011847,898,898,898,898,0
+20250327,162200,26011847,898,898,898,898,0
+20250327,162100,26011847,898,898,898,898,0
+20250327,162000,26011847,898,898,898,898,0
+20250327,161900,26011847,898,898,898,898,0
+20250327,161800,26011847,898,898,898,898,0
+20250327,161700,26011847,898,898,898,898,754
+20250327,161600,26011847,898,898,898,898,0
+20250327,161500,26011847,898,898,898,898,0
+20250327,161400,26011847,898,898,898,898,0
+20250327,161300,26011847,898,898,898,898,0
+20250327,161200,26011847,898,898,898,898,0
+20250327,161100,26011847,898,898,898,898,0
+20250327,161000,26011847,898,898,898,898,0
+20250327,160900,26011847,898,898,898,898,0
+20250327,160800,26011847,898,898,898,898,0
+20250327,160700,26011847,898,898,898,898,0
+20250327,160600,26011847,898,898,898,898,0
+20250327,160500,26011847,898,898,898,898,0
+20250327,160400,26011847,898,898,898,898,0
+20250327,160300,26011847,898,898,898,898,0
+20250327,160200,26011847,898,898,898,898,0
+20250327,160100,26011847,898,898,898,898,0
+20250327,160000,26011847,898,898,898,898,0
+20250327,155900,26011847,898,898,898,898,0
+20250327,155800,26011847,898,898,898,898,0
+20250327,155700,26011847,898,898,898,898,0
+20250327,155600,26011847,898,898,898,898,0
+20250327,155500,26011847,898,898,898,898,0
+20250327,155400,26011847,898,898,898,898,0
+20250327,155300,26011847,898,898,898,898,0
+20250327,155200,26011847,898,898,898,898,0
+20250327,155100,26011847,898,898,898,898,0
+20250327,155000,26011847,898,898,898,898,0
+20250327,154900,26011847,898,898,898,898,0
+20250327,154800,26011847,898,898,898,898,0
+20250327,154700,26011847,898,898,898,898,754
+20250327,154600,26011847,898,898,898,898,0
+20250327,154500,26011847,898,898,898,898,0
+20250327,154400,26011847,898,898,898,898,0
+20250327,154300,26011847,898,898,898,898,0
+20250327,154200,26011847,898,898,898,898,0
+20250327,154100,26011847,898,898,898,898,0
+20250327,154000,26011847,898,898,898,898,0
+20250327,153900,26011847,898,898,898,898,0
+20250327,153800,26011847,898,898,898,898,0
+20250327,153700,26011847,898,898,898,898,0
+20250327,153600,26011847,898,898,898,898,0
+20250327,153500,26011847,898,898,898,898,0
+20250327,153400,26011847,898,898,898,898,0
+20250327,153300,26011847,898,898,898,898,0
+20250327,153200,26011847,898,898,898,898,0
+20250327,153100,26011847,898,898,898,898,0
+20250327,153000,26011847,898,898,898,898,754
+20250327,152900,25334755,898,898,898,898,0
+20250327,152800,25334755,898,898,898,898,0
+20250327,152700,25334755,898,898,898,898,0
+20250327,152600,25334755,898,898,898,898,0
+20250327,152500,25334755,898,898,898,898,0
+20250327,152400,25334755,898,898,898,898,0
+20250327,152300,25334755,898,898,898,898,0
+20250327,152200,25334755,898,898,898,898,0
+20250327,152100,25334755,898,898,898,898,0
+20250327,152000,25334755,898,898,898,898,0
+20250327,151900,25334755,898,895,898,895,1001
+20250327,151800,24438854,898,895,898,895,866
+20250327,151700,23663781,895,895,895,895,1000
+20250327,151600,22768781,898,898,898,898,0
+20250327,151500,22768781,898,898,898,898,0
+20250327,151400,22768781,898,898,898,898,0
+20250327,151300,22768781,898,898,898,898,0
+20250327,151200,22768781,898,898,898,898,0
+20250327,151100,22768781,898,898,898,898,0
+20250327,151000,22768781,898,898,898,898,0
+20250327,150900,22768781,898,898,898,898,0
+20250327,150800,22768781,898,898,898,898,32
+20250327,150700,22740045,898,898,898,898,0
+20250327,150600,22740045,898,898,898,898,0
+20250327,150500,22740045,898,898,898,898,0
+20250327,150400,22740045,898,898,898,898,0
+20250327,150300,22740045,898,898,898,898,0
+20250327,150200,22740045,898,898,898,898,1
+20250327,150100,22739147,893,893,893,893,193
+20250327,150000,22566798,898,898,898,898,0
+20250327,145900,22566798,898,898,898,898,0
+20250327,145800,22566798,898,898,898,898,0
+20250327,145700,22566798,898,898,898,898,0
+20250327,145600,22566798,898,898,898,898,0
+20250327,145500,22566798,898,898,898,898,0
+20250327,145400,22566798,898,898,898,898,0
+20250327,145300,22566798,898,898,898,898,0
+20250327,145200,22566798,898,898,898,898,0
+20250327,145100,22566798,898,898,898,898,0
+20250327,145000,22566798,898,898,898,898,0
+20250327,144900,22566798,898,898,898,898,0
+20250327,144800,22566798,898,898,898,898,0
+20250327,144700,22566798,898,898,898,898,0
+20250327,144600,22566798,898,898,898,898,0
+20250327,144500,22566798,898,898,898,898,5
+20250327,144400,22562308,898,898,898,898,0
+20250327,144300,22562308,898,898,898,898,0
+20250327,144200,22562308,898,898,898,898,0
+20250327,144100,22562308,898,898,898,898,0
+20250327,144000,22562308,898,898,898,898,100
+20250327,143900,22472508,898,898,898,898,0
+20250327,143800,22472508,898,898,898,898,1
+20250327,143700,22471610,898,898,898,898,0
+20250327,143600,22471610,898,898,898,898,0
+20250327,143500,22471610,898,898,898,898,1214
+20250327,143400,21381438,893,893,893,893,0
+20250327,143300,21381438,893,893,893,893,0
+20250327,143200,21381438,893,893,893,893,0
+20250327,143100,21381438,893,893,893,893,0
+20250327,143000,21381438,893,893,893,893,0
+20250327,142900,21381438,893,893,893,893,10
+20250327,142800,21372508,898,898,898,898,0
+20250327,142700,21372508,898,898,898,898,0
+20250327,142600,21372508,898,898,898,898,0
+20250327,142500,21372508,898,898,898,898,0
+20250327,142400,21372508,898,898,898,898,0
+20250327,142300,21372508,898,898,898,898,0
+20250327,142200,21372508,898,898,898,898,0
+20250327,142100,21372508,898,898,898,898,0
+20250327,142000,21372508,898,898,898,898,0
+20250327,141900,21372508,898,898,898,898,0
+20250327,141800,21372508,898,898,898,898,0
+20250327,141700,21372508,898,898,898,898,0
+20250327,141600,21372508,898,898,898,898,0
+20250327,141500,21372508,898,898,898,898,0
+20250327,141400,21372508,898,898,898,898,0
+20250327,141300,21372508,898,898,898,898,20
+20250327,141200,21354548,898,898,898,898,65
+20250327,141100,21296178,898,898,898,898,0
+20250327,141000,21296178,898,898,898,898,0
+20250327,140900,21296178,898,898,898,898,0
+20250327,140800,21296178,898,898,898,898,1
+20250327,140700,21295280,899,899,899,899,0
+20250327,140600,21295280,899,899,899,899,0
+20250327,140500,21295280,899,899,899,899,0
+20250327,140400,21295280,899,899,899,899,0
+20250327,140300,21295280,899,899,899,899,3
+20250327,140200,21292583,899,899,899,899,0
+20250327,140100,21292583,899,899,899,899,0
+20250327,140000,21292583,899,899,899,899,0
+20250327,135900,21292583,899,899,899,899,0
+20250327,135800,21292583,899,899,899,899,0
+20250327,135700,21292583,899,899,899,899,0
+20250327,135600,21292583,899,899,899,899,0
+20250327,135500,21292583,899,899,899,899,0
+20250327,135400,21292583,899,899,899,899,0
+20250327,135300,21292583,899,899,899,899,0
+20250327,135200,21292583,899,899,899,899,0
+20250327,135100,21292583,899,899,899,899,0
+20250327,135000,21292583,899,899,899,899,0
+20250327,134900,21292583,899,899,899,899,0
+20250327,134800,21292583,899,899,899,899,0
+20250327,134700,21292583,899,899,899,899,0
+20250327,134600,21292583,899,899,899,899,0
+20250327,134500,21292583,899,899,899,899,0
+20250327,134400,21292583,899,899,899,899,0
+20250327,134300,21292583,899,899,899,899,0
+20250327,134200,21292583,899,899,899,899,0
+20250327,134100,21292583,899,899,899,899,0
+20250327,134000,21292583,899,899,899,899,0
+20250327,133900,21292583,899,899,899,899,0
+20250327,133800,21292583,899,899,899,899,0
+20250327,133700,21292583,899,899,899,899,0
+20250327,133600,21292583,899,899,899,899,0
+20250327,133500,21292583,899,899,899,899,0
+20250327,133400,21292583,899,899,899,899,0
+20250327,133300,21292583,899,899,899,899,0
+20250327,133200,21292583,899,899,899,899,0
+20250327,133100,21292583,899,899,899,899,0
+20250327,133000,21292583,899,899,899,899,0
+20250327,132900,21292583,899,899,899,899,0
+20250327,132800,21292583,899,899,899,899,0
+20250327,132700,21292583,899,899,899,899,0
+20250327,132600,21292583,899,899,899,899,0
+20250327,132500,21292583,899,899,899,899,0
+20250327,132400,21292583,899,899,899,899,0
+20250327,132300,21292583,899,899,899,899,0
+20250327,132200,21292583,899,899,899,899,0
+20250327,132100,21292583,899,899,899,899,0
+20250327,132000,21292583,899,899,899,899,0
+20250327,131900,21292583,899,899,899,899,0
+20250327,131800,21292583,899,899,899,899,0
+20250327,131700,21292583,899,899,899,899,0
+20250327,131600,21292583,899,899,899,899,0
+20250327,131500,21292583,899,899,899,899,0
+20250327,131400,21292583,899,899,899,899,0
+20250327,131300,21292583,899,899,899,899,0
+20250327,131200,21292583,899,899,899,899,0
+20250327,131100,21292583,899,899,899,899,0
+20250327,131000,21292583,899,899,899,899,0
+20250327,130900,21292583,899,899,899,899,0
+20250327,130800,21292583,899,899,899,899,0
+20250327,130700,21292583,899,899,899,899,0
+20250327,130600,21292583,899,899,899,899,0
+20250327,130500,21292583,899,899,899,899,0
+20250327,130400,21292583,899,899,899,899,0
+20250327,130300,21292583,899,899,899,899,0
+20250327,130200,21292583,899,899,899,899,0
+20250327,130100,21292583,899,899,899,899,0
+20250327,130000,21292583,899,899,899,899,0
+20250327,125900,21292583,899,899,899,899,0
+20250327,125800,21292583,899,899,899,899,0
+20250327,125700,21292583,899,899,899,899,0
+20250327,125600,21292583,899,899,899,899,0
+20250327,125500,21292583,899,899,899,899,0
+20250327,125400,21292583,899,899,899,899,0
+20250327,125300,21292583,899,899,899,899,0
+20250327,125200,21292583,899,899,899,899,0
+20250327,125100,21292583,899,899,899,899,2001
+20250327,125000,19493684,899,899,899,899,0
+20250327,124900,19493684,899,899,899,899,0
+20250327,124800,19493684,899,899,899,899,0
+20250327,124700,19493684,899,899,899,899,0
+20250327,124600,19493684,899,899,899,899,0
+20250327,124500,19493684,899,899,899,899,0
+20250327,124400,19493684,899,899,899,899,0
+20250327,124300,19493684,899,899,899,899,0
+20250327,124200,19493684,899,899,899,899,0
+20250327,124100,19493684,899,899,899,899,0
+20250327,124000,19493684,899,899,899,899,0
+20250327,123900,19493684,899,899,899,899,0
+20250327,123800,19493684,899,899,899,899,0
+20250327,123700,19493684,899,899,899,899,0
+20250327,123600,19493684,899,899,899,899,0
+20250327,123500,19493684,899,899,899,899,0
+20250327,123400,19493684,899,899,899,899,0
+20250327,123300,19493684,899,899,899,899,2
+20250327,123200,19491886,899,899,899,899,0
+20250327,123100,19491886,899,899,899,899,0
+20250327,123000,19491886,899,899,899,899,0
+20250327,122900,19491886,899,899,899,899,0
+20250327,122800,19491886,899,899,899,899,0
+20250327,122700,19491886,899,899,899,899,0
+20250327,122600,19491886,899,899,899,899,0
+20250327,122500,19491886,899,899,899,899,0
+20250327,122400,19491886,899,899,899,899,0
+20250327,122300,19491886,899,899,899,899,0
+20250327,122200,19491886,899,899,899,899,0
+20250327,122100,19491886,899,899,899,899,50
+20250327,122000,19446936,899,899,899,899,5
+20250327,121900,19442441,899,899,899,899,0
+20250327,121800,19442441,899,899,899,899,6
+20250327,121700,19437047,899,899,899,899,0
+20250327,121600,19437047,899,899,899,899,30
+20250327,121500,19410077,899,899,899,899,51
+20250327,121400,19364228,899,899,899,899,100
+20250327,121300,19274328,899,899,899,899,5
+20250327,121200,19269833,899,899,899,899,0
+20250327,121100,19269833,899,899,899,899,0
+20250327,121000,19269833,899,899,899,899,0
+20250327,120900,19269833,899,899,899,899,0
+20250327,120800,19269833,899,899,899,899,0
+20250327,120700,19269833,899,899,899,899,0
+20250327,120600,19269833,899,899,899,899,0
+20250327,120500,19269833,899,899,899,899,0
+20250327,120400,19269833,899,899,899,899,0
+20250327,120300,19269833,899,899,899,899,0
+20250327,120200,19269833,899,899,899,899,0
+20250327,120100,19269833,899,899,899,899,0
+20250327,120000,19269833,899,899,899,899,9
+20250327,115900,19261742,899,899,899,899,0
+20250327,115800,19261742,899,899,899,899,0
+20250327,115700,19261742,899,899,899,899,5
+20250327,115600,19257247,899,899,899,899,0
+20250327,115500,19257247,899,899,899,899,0
+20250327,115400,19257247,899,899,899,899,0
+20250327,115300,19257247,899,899,899,899,0
+20250327,115200,19257247,899,899,899,899,0
+20250327,115100,19257247,899,899,899,899,0
+20250327,115000,19257247,899,899,899,899,0
+20250327,114900,19257247,899,899,899,899,15
+20250327,114800,19243762,899,899,899,899,0
+20250327,114700,19243762,899,899,899,899,6
+20250327,114600,19238368,892,892,892,892,0
+20250327,114500,19238368,892,892,892,892,0
+20250327,114400,19238368,892,892,892,892,0
+20250327,114300,19238368,892,892,892,892,0
+20250327,114200,19238368,892,892,892,892,0
+20250327,114100,19238368,892,893,893,892,14
+20250327,114000,19225870,899,899,899,899,0
+20250327,113900,19225870,899,899,899,899,0
+20250327,113800,19225870,899,899,899,899,0
+20250327,113700,19225870,899,899,899,899,97
+20250327,113600,19138667,899,899,899,899,0
+20250327,113500,19138667,899,899,899,899,0
+20250327,113400,19138667,899,899,899,899,0
+20250327,113300,19138667,899,899,899,899,0
+20250327,113200,19138667,899,899,899,899,0
+20250327,113100,19138667,899,899,899,899,0
+20250327,113000,19138667,899,899,899,899,7
+20250327,112900,19132374,899,899,899,899,0
+20250327,112800,19132374,899,899,899,899,5
+20250327,112700,19127879,893,893,893,893,0
+20250327,112600,19127879,893,893,893,893,1200
+20250327,112500,18056279,899,899,899,899,0
+20250327,112400,18056279,899,899,899,899,0
+20250327,112300,18056279,899,899,899,899,0
+20250327,112200,18056279,899,899,899,899,0
+20250327,112100,18056279,899,899,899,899,0
+20250327,112000,18056279,899,899,899,899,0
+20250327,111900,18056279,899,899,899,899,0
+20250327,111800,18056279,899,899,899,899,51
+20250327,111700,18010430,900,900,900,900,0
+20250327,111600,18010430,900,900,900,900,0
+20250327,111500,18010430,900,900,900,900,0
+20250327,111400,18010430,900,900,900,900,0
+20250327,111300,18010430,900,900,900,900,0
+20250327,111200,18010430,900,900,900,900,0
+20250327,111100,18010430,900,900,900,900,0
+20250327,111000,18010430,900,900,900,900,0
+20250327,110900,18010430,900,900,900,900,0
+20250327,110800,18010430,900,900,900,900,0
+20250327,110700,18010430,900,900,900,900,0
+20250327,110600,18010430,900,900,900,900,0
+20250327,110500,18010430,900,900,900,900,0
+20250327,110400,18010430,900,900,900,900,0
+20250327,110300,18010430,900,900,900,900,0
+20250327,110200,18010430,900,900,900,900,0
+20250327,110100,18010430,900,900,900,900,0
+20250327,110000,18010430,900,900,900,900,0
+20250327,105900,18010430,900,900,900,900,0
+20250327,105800,18010430,900,900,900,900,150
+20250327,105700,17875430,900,900,900,900,50
+20250327,105600,17830430,900,900,900,900,60
+20250327,105500,17776430,900,893,900,893,137
+20250327,105400,17653733,900,900,900,900,0
+20250327,105300,17653733,900,900,900,900,0
+20250327,105200,17653733,900,900,900,900,0
+20250327,105100,17653733,900,900,900,900,0
+20250327,105000,17653733,900,900,900,900,0
+20250327,104900,17653733,900,900,900,900,0
+20250327,104800,17653733,900,900,900,900,0
+20250327,104700,17653733,900,900,900,900,0
+20250327,104600,17653733,900,900,900,900,0
+20250327,104500,17653733,900,900,900,900,1
+20250327,104400,17652833,900,900,900,900,0
+20250327,104300,17652833,900,900,900,900,0
+20250327,104200,17652833,900,900,900,900,0
+20250327,104100,17652833,900,900,900,900,0
+20250327,104000,17652833,900,900,900,900,0
+20250327,103900,17652833,900,900,900,900,0
+20250327,103800,17652833,900,900,900,900,0
+20250327,103700,17652833,900,900,900,900,0
+20250327,103600,17652833,900,900,900,900,0
+20250327,103500,17652833,900,900,900,900,0
+20250327,103400,17652833,900,899,900,899,200
+20250327,103300,17472856,892,892,892,892,0
+20250327,103200,17472856,892,896,896,892,3110
+20250327,103100,14698303,900,900,900,900,0
+20250327,103000,14698303,900,900,900,900,0
+20250327,102900,14698303,900,900,900,900,0
+20250327,102800,14698303,900,900,900,900,0
+20250327,102700,14698303,900,900,900,900,0
+20250327,102600,14698303,900,900,900,900,0
+20250327,102500,14698303,900,900,900,900,0
+20250327,102400,14698303,900,900,900,900,0
+20250327,102300,14698303,900,900,900,900,0
+20250327,102200,14698303,900,900,900,900,0
+20250327,102100,14698303,900,900,900,900,0
+20250327,102000,14698303,900,900,900,900,0
+20250327,101900,14698303,900,900,900,900,0
+20250327,101800,14698303,900,900,900,900,10
+20250327,101700,14689303,900,900,900,900,0
+20250327,101600,14689303,900,900,900,900,0
+20250327,101500,14689303,900,900,900,900,0
+20250327,101400,14689303,900,900,900,900,0
+20250327,101300,14689303,900,900,900,900,0
+20250327,101200,14689303,900,900,900,900,2
+20250327,101100,14687503,900,900,900,900,0
+20250327,101000,14687503,900,900,900,900,0
+20250327,100900,14687503,900,900,900,900,100
+20250327,100800,14597503,900,900,900,900,0
+20250327,100700,14597503,900,900,900,900,0
+20250327,100600,14597503,900,900,900,900,0
+20250327,100500,14597503,900,900,900,900,0
+20250327,100400,14597503,900,900,900,900,0
+20250327,100300,14597503,900,900,900,900,0
+20250327,100200,14597503,900,900,900,900,0
+20250327,100100,14597503,900,900,900,900,1
+20250327,100000,14596603,900,900,900,900,0
+20250327,095900,14596603,900,898,900,898,2600
+20250327,095800,12260652,898,898,898,898,0
+20250327,095700,12260652,898,898,898,898,500
+20250327,095600,11811652,898,898,898,898,0
+20250327,095500,11811652,898,898,898,898,20
+20250327,095400,11793692,898,898,898,898,0
+20250327,095300,11793692,898,898,898,898,0
+20250327,095200,11793692,898,898,898,898,0
+20250327,095100,11793692,898,898,898,898,0
+20250327,095000,11793692,898,898,898,898,0
+20250327,094900,11793692,898,898,898,898,12
+20250327,094800,11782916,898,898,898,898,0
+20250327,094700,11782916,898,898,898,898,0
+20250327,094600,11782916,898,898,898,898,0
+20250327,094500,11782916,898,898,898,898,0
+20250327,094400,11782916,898,898,898,898,58
+20250327,094300,11730832,898,898,898,898,0
+20250327,094200,11730832,898,898,898,898,0
+20250327,094100,11730832,898,898,898,898,0
+20250327,094000,11730832,898,898,898,898,0
+20250327,093900,11730832,898,898,898,898,50
+20250327,093800,11685932,898,898,898,898,0
+20250327,093700,11685932,898,898,898,898,0
+20250327,093600,11685932,898,898,898,898,0
+20250327,093500,11685932,898,898,898,898,0
+20250327,093400,11685932,898,898,898,898,1
+20250327,093300,11685034,890,890,890,890,1962
+20250327,093200,9938854,890,891,891,888,2630
+20250327,093100,7596562,891,891,891,891,480
+20250327,093000,7168882,891,891,891,891,3233
+20250327,092900,4288279,899,899,899,899,0
+20250327,092800,4288279,899,899,899,899,0
+20250327,092700,4288279,899,899,899,899,0
+20250327,092600,4288279,899,899,899,899,0
+20250327,092500,4288279,899,899,899,899,0
+20250327,092400,4288279,899,899,899,899,1
+20250327,092300,4287380,891,891,891,891,0
+20250327,092200,4287380,891,891,891,891,0
+20250327,092100,4287380,891,891,891,891,0
+20250327,092000,4287380,891,891,891,891,0
+20250327,091900,4287380,891,891,891,891,0
+20250327,091800,4287380,891,891,891,891,0
+20250327,091700,4287380,891,891,891,891,0
+20250327,091600,4287380,891,900,900,891,2701
+20250327,091500,1878761,900,900,900,900,0
+20250327,091400,1878761,900,900,900,900,0
+20250327,091300,1878761,900,900,900,900,0
+20250327,091200,1878761,900,900,900,900,0
+20250327,091100,1878761,900,899,900,891,1041
+20250327,091000,942860,899,899,899,899,6
+20250327,090900,937466,899,899,899,899,0
+20250327,090800,937466,899,898,899,898,200
+20250327,090700,757857,899,899,899,899,0
+20250327,090600,757857,899,899,899,899,0
+20250327,090500,757857,899,899,899,899,0
+20250327,090400,757857,899,899,899,899,0
+20250327,090300,757857,899,899,899,899,0
+20250327,090200,757857,899,899,899,899,0
+20250327,090100,757857,899,899,899,899,0
+20250327,090000,757857,899,899,899,899,843

225590/min/candle-20250328.csv

@@ -0,0 +1,709 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204700,33512606,884,884,884,884,625
+20250328,204600,33512606,884,884,884,884,0
+20250328,204500,33512606,884,884,884,884,0
+20250328,204400,33512606,884,884,884,884,0
+20250328,204300,33512606,884,884,884,884,0
+20250328,204200,33512606,884,884,884,884,0
+20250328,204100,33512606,884,884,884,884,0
+20250328,204000,33512606,884,884,884,884,0
+20250328,203900,33512606,884,884,884,884,0
+20250328,203800,33512606,884,884,884,884,0
+20250328,203700,33512606,884,884,884,884,0
+20250328,203600,33512606,884,884,884,884,0
+20250328,203500,33512606,884,884,884,884,0
+20250328,203400,33512606,884,884,884,884,0
+20250328,203300,33512606,884,884,884,884,0
+20250328,203200,33512606,884,884,884,884,0
+20250328,203100,33512606,884,884,884,884,0
+20250328,203000,33512606,884,884,884,884,0
+20250328,202900,33512606,884,884,884,884,0
+20250328,202800,33512606,884,884,884,884,0
+20250328,202700,33512606,884,884,884,884,0
+20250328,202600,33512606,884,884,884,884,0
+20250328,202500,33512606,884,884,884,884,0
+20250328,202400,33512606,884,884,884,884,0
+20250328,202300,33512606,884,884,884,884,0
+20250328,202200,33512606,884,884,884,884,0
+20250328,202100,33512606,884,884,884,884,0
+20250328,202000,33512606,884,884,884,884,0
+20250328,201900,33512606,884,884,884,884,0
+20250328,201800,33512606,884,884,884,884,0
+20250328,201700,33512606,884,884,884,884,625
+20250328,201600,33512606,884,884,884,884,0
+20250328,201500,33512606,884,884,884,884,0
+20250328,201400,33512606,884,884,884,884,0
+20250328,201300,33512606,884,884,884,884,0
+20250328,201200,33512606,884,884,884,884,0
+20250328,201100,33512606,884,884,884,884,0
+20250328,201000,33512606,884,884,884,884,0
+20250328,200900,33512606,884,884,884,884,0
+20250328,200800,33512606,884,884,884,884,0
+20250328,200700,33512606,884,884,884,884,0
+20250328,200600,33512606,884,884,884,884,0
+20250328,200500,33512606,884,884,884,884,0
+20250328,200400,33512606,884,884,884,884,0
+20250328,200300,33512606,884,884,884,884,0
+20250328,200200,33512606,884,884,884,884,0
+20250328,200100,33512606,884,884,884,884,0
+20250328,200000,33512606,884,884,884,884,0
+20250328,195900,33512606,884,884,884,884,0
+20250328,195800,33512606,884,884,884,884,0
+20250328,195700,33512606,884,884,884,884,0
+20250328,195600,33512606,884,884,884,884,0
+20250328,195500,33512606,884,884,884,884,0
+20250328,195400,33512606,884,884,884,884,0
+20250328,195300,33512606,884,884,884,884,0
+20250328,195200,33512606,884,884,884,884,0
+20250328,195100,33512606,884,884,884,884,0
+20250328,195000,33512606,884,884,884,884,0
+20250328,194900,33512606,884,884,884,884,0
+20250328,194800,33512606,884,884,884,884,0
+20250328,194700,33512606,884,884,884,884,625
+20250328,194600,33512606,884,884,884,884,0
+20250328,194500,33512606,884,884,884,884,0
+20250328,194400,33512606,884,884,884,884,0
+20250328,194300,33512606,884,884,884,884,0
+20250328,194200,33512606,884,884,884,884,0
+20250328,194100,33512606,884,884,884,884,0
+20250328,194000,33512606,884,884,884,884,0
+20250328,193900,33512606,884,884,884,884,0
+20250328,193800,33512606,884,884,884,884,0
+20250328,193700,33512606,884,884,884,884,0
+20250328,193600,33512606,884,884,884,884,0
+20250328,193500,33512606,884,884,884,884,0
+20250328,193400,33512606,884,884,884,884,0
+20250328,193300,33512606,884,884,884,884,0
+20250328,193200,33512606,884,884,884,884,0
+20250328,193100,33512606,884,884,884,884,0
+20250328,193000,33512606,884,884,884,884,0
+20250328,192900,33512606,884,884,884,884,0
+20250328,192800,33512606,884,884,884,884,0
+20250328,192700,33512606,884,884,884,884,0
+20250328,192600,33512606,884,884,884,884,0
+20250328,192500,33512606,884,884,884,884,0
+20250328,192400,33512606,884,884,884,884,0
+20250328,192300,33512606,884,884,884,884,0
+20250328,192200,33512606,884,884,884,884,0
+20250328,192100,33512606,884,884,884,884,0
+20250328,192000,33512606,884,884,884,884,0
+20250328,191900,33512606,884,884,884,884,0
+20250328,191800,33512606,884,884,884,884,0
+20250328,191700,33512606,884,884,884,884,625
+20250328,191600,33512606,884,884,884,884,0
+20250328,191500,33512606,884,884,884,884,0
+20250328,191400,33512606,884,884,884,884,0
+20250328,191300,33512606,884,884,884,884,0
+20250328,191200,33512606,884,884,884,884,0
+20250328,191100,33512606,884,884,884,884,0
+20250328,191000,33512606,884,884,884,884,0
+20250328,190900,33512606,884,884,884,884,0
+20250328,190800,33512606,884,884,884,884,0
+20250328,190700,33512606,884,884,884,884,0
+20250328,190600,33512606,884,884,884,884,0
+20250328,190500,33512606,884,884,884,884,0
+20250328,190400,33512606,884,884,884,884,0
+20250328,190300,33512606,884,884,884,884,0
+20250328,190200,33512606,884,884,884,884,0
+20250328,190100,33512606,884,884,884,884,0
+20250328,190000,33512606,884,884,884,884,0
+20250328,185900,33512606,884,884,884,884,0
+20250328,185800,33512606,884,884,884,884,0
+20250328,185700,33512606,884,884,884,884,0
+20250328,185600,33512606,884,884,884,884,0
+20250328,185500,33512606,884,884,884,884,0
+20250328,185400,33512606,884,884,884,884,0
+20250328,185300,33512606,884,884,884,884,0
+20250328,185200,33512606,884,884,884,884,0
+20250328,185100,33512606,884,884,884,884,0
+20250328,185000,33512606,884,884,884,884,0
+20250328,184900,33512606,884,884,884,884,0
+20250328,184800,33512606,884,884,884,884,0
+20250328,184700,33512606,884,884,884,884,625
+20250328,184600,33512606,884,884,884,884,0
+20250328,184500,33512606,884,884,884,884,0
+20250328,184400,33512606,884,884,884,884,0
+20250328,184300,33512606,884,884,884,884,0
+20250328,184200,33512606,884,884,884,884,0
+20250328,184100,33512606,884,884,884,884,0
+20250328,184000,33512606,884,884,884,884,0
+20250328,183900,33512606,884,884,884,884,0
+20250328,183800,33512606,884,884,884,884,0
+20250328,183700,33512606,884,884,884,884,0
+20250328,183600,33512606,884,884,884,884,0
+20250328,183500,33512606,884,884,884,884,0
+20250328,183400,33512606,884,884,884,884,0
+20250328,183300,33512606,884,884,884,884,0
+20250328,183200,33512606,884,884,884,884,0
+20250328,183100,33512606,884,884,884,884,0
+20250328,183000,33512606,884,884,884,884,0
+20250328,182900,33512606,884,884,884,884,0
+20250328,182800,33512606,884,884,884,884,0
+20250328,182700,33512606,884,884,884,884,0
+20250328,182600,33512606,884,884,884,884,0
+20250328,182500,33512606,884,884,884,884,0
+20250328,182400,33512606,884,884,884,884,0
+20250328,182300,33512606,884,884,884,884,0
+20250328,182200,33512606,884,884,884,884,0
+20250328,182100,33512606,884,884,884,884,0
+20250328,182000,33512606,884,884,884,884,0
+20250328,181900,33512606,884,884,884,884,0
+20250328,181800,33512606,884,884,884,884,0
+20250328,181700,33512606,884,884,884,884,625
+20250328,181600,33512606,884,884,884,884,0
+20250328,181500,33512606,884,884,884,884,0
+20250328,181400,33512606,884,884,884,884,0
+20250328,181300,33512606,884,884,884,884,0
+20250328,181200,33512606,884,884,884,884,0
+20250328,181100,33512606,884,884,884,884,0
+20250328,181000,33512606,884,884,884,884,0
+20250328,180900,33512606,884,884,884,884,0
+20250328,180800,33512606,884,884,884,884,0
+20250328,180700,33512606,884,884,884,884,0
+20250328,180600,33512606,884,884,884,884,0
+20250328,180500,33512606,884,884,884,884,0
+20250328,180400,33512606,884,884,884,884,0
+20250328,180300,33512606,884,884,884,884,0
+20250328,180200,33512606,884,884,884,884,0
+20250328,180100,33512606,884,884,884,884,0
+20250328,180000,33512606,884,884,884,884,0
+20250328,175900,33512606,884,884,884,884,0
+20250328,175800,33512606,884,884,884,884,0
+20250328,175700,33512606,884,884,884,884,0
+20250328,175600,33512606,884,884,884,884,0
+20250328,175500,33512606,884,884,884,884,0
+20250328,175400,33512606,884,884,884,884,0
+20250328,175300,33512606,884,884,884,884,0
+20250328,175200,33512606,884,884,884,884,0
+20250328,175100,33512606,884,884,884,884,0
+20250328,175000,33512606,884,884,884,884,0
+20250328,174900,33512606,884,884,884,884,0
+20250328,174800,33512606,884,884,884,884,0
+20250328,174700,33512606,884,884,884,884,625
+20250328,174600,33512606,884,884,884,884,0
+20250328,174500,33512606,884,884,884,884,0
+20250328,174400,33512606,884,884,884,884,0
+20250328,174300,33512606,884,884,884,884,0
+20250328,174200,33512606,884,884,884,884,0
+20250328,174100,33512606,884,884,884,884,0
+20250328,174000,33512606,884,884,884,884,0
+20250328,173900,33512606,884,884,884,884,0
+20250328,173800,33512606,884,884,884,884,0
+20250328,173700,33512606,884,884,884,884,0
+20250328,173600,33512606,884,884,884,884,0
+20250328,173500,33512606,884,884,884,884,0
+20250328,173400,33512606,884,884,884,884,0
+20250328,173300,33512606,884,884,884,884,0
+20250328,173200,33512606,884,884,884,884,0
+20250328,173100,33512606,884,884,884,884,0
+20250328,173000,33512606,884,884,884,884,0
+20250328,172900,33512606,884,884,884,884,0
+20250328,172800,33512606,884,884,884,884,0
+20250328,172700,33512606,884,884,884,884,0
+20250328,172600,33512606,884,884,884,884,0
+20250328,172500,33512606,884,884,884,884,0
+20250328,172400,33512606,884,884,884,884,0
+20250328,172300,33512606,884,884,884,884,0
+20250328,172200,33512606,884,884,884,884,0
+20250328,172100,33512606,884,884,884,884,0
+20250328,172000,33512606,884,884,884,884,0
+20250328,171900,33512606,884,884,884,884,0
+20250328,171800,33512606,884,884,884,884,0
+20250328,171700,33512606,884,884,884,884,625
+20250328,171600,33512606,884,884,884,884,0
+20250328,171500,33512606,884,884,884,884,0
+20250328,171400,33512606,884,884,884,884,0
+20250328,171300,33512606,884,884,884,884,0
+20250328,171200,33512606,884,884,884,884,0
+20250328,171100,33512606,884,884,884,884,0
+20250328,171000,33512606,884,884,884,884,0
+20250328,170900,33512606,884,884,884,884,0
+20250328,170800,33512606,884,884,884,884,0
+20250328,170700,33512606,884,884,884,884,0
+20250328,170600,33512606,884,884,884,884,0
+20250328,170500,33512606,884,884,884,884,0
+20250328,170400,33512606,884,884,884,884,0
+20250328,170300,33512606,884,884,884,884,0
+20250328,170200,33512606,884,884,884,884,0
+20250328,170100,33512606,884,884,884,884,0
+20250328,170000,33512606,884,884,884,884,0
+20250328,165900,33512606,884,884,884,884,0
+20250328,165800,33512606,884,884,884,884,0
+20250328,165700,33512606,884,884,884,884,0
+20250328,165600,33512606,884,884,884,884,0
+20250328,165500,33512606,884,884,884,884,0
+20250328,165400,33512606,884,884,884,884,0
+20250328,165300,33512606,884,884,884,884,0
+20250328,165200,33512606,884,884,884,884,0
+20250328,165100,33512606,884,884,884,884,0
+20250328,165000,33512606,884,884,884,884,0
+20250328,164900,33512606,884,884,884,884,0
+20250328,164800,33512606,884,884,884,884,0
+20250328,164700,33512606,884,884,884,884,625
+20250328,164600,33512606,884,884,884,884,0
+20250328,164500,33512606,884,884,884,884,0
+20250328,164400,33512606,884,884,884,884,0
+20250328,164300,33512606,884,884,884,884,0
+20250328,164200,33512606,884,884,884,884,0
+20250328,164100,33512606,884,884,884,884,0
+20250328,164000,33512606,884,884,884,884,0
+20250328,163900,33512606,884,884,884,884,0
+20250328,163800,33512606,884,884,884,884,0
+20250328,163700,33512606,884,884,884,884,0
+20250328,163600,33512606,884,884,884,884,0
+20250328,163500,33512606,884,884,884,884,0
+20250328,163400,33512606,884,884,884,884,0
+20250328,163300,33512606,884,884,884,884,0
+20250328,163200,33512606,884,884,884,884,0
+20250328,163100,33512606,884,884,884,884,0
+20250328,163000,33512606,884,884,884,884,0
+20250328,162900,33512606,884,884,884,884,0
+20250328,162800,33512606,884,884,884,884,0
+20250328,162700,33512606,884,884,884,884,0
+20250328,162600,33512606,884,884,884,884,0
+20250328,162500,33512606,884,884,884,884,0
+20250328,162400,33512606,884,884,884,884,0
+20250328,162300,33512606,884,884,884,884,0
+20250328,162200,33512606,884,884,884,884,0
+20250328,162100,33512606,884,884,884,884,0
+20250328,162000,33512606,884,884,884,884,0
+20250328,161900,33512606,884,884,884,884,0
+20250328,161800,33512606,884,884,884,884,0
+20250328,161700,33512606,884,884,884,884,625
+20250328,161600,33512606,884,884,884,884,0
+20250328,161500,33512606,884,884,884,884,0
+20250328,161400,33512606,884,884,884,884,0
+20250328,161300,33512606,884,884,884,884,0
+20250328,161200,33512606,884,884,884,884,0
+20250328,161100,33512606,884,884,884,884,0
+20250328,161000,33512606,884,884,884,884,0
+20250328,160900,33512606,884,884,884,884,0
+20250328,160800,33512606,884,884,884,884,0
+20250328,160700,33512606,884,884,884,884,0
+20250328,160600,33512606,884,884,884,884,0
+20250328,160500,33512606,884,884,884,884,0
+20250328,160400,33512606,884,884,884,884,0
+20250328,160300,33512606,884,884,884,884,0
+20250328,160200,33512606,884,884,884,884,0
+20250328,160100,33512606,884,884,884,884,0
+20250328,160000,33512606,884,884,884,884,0
+20250328,155900,33512606,884,884,884,884,0
+20250328,155800,33512606,884,884,884,884,0
+20250328,155700,33512606,884,884,884,884,0
+20250328,155600,33512606,884,884,884,884,0
+20250328,155500,33512606,884,884,884,884,0
+20250328,155400,33512606,884,884,884,884,0
+20250328,155300,33512606,884,884,884,884,0
+20250328,155200,33512606,884,884,884,884,0
+20250328,155100,33512606,884,884,884,884,0
+20250328,155000,33512606,884,884,884,884,0
+20250328,154900,33512606,884,884,884,884,0
+20250328,154800,33512606,884,884,884,884,0
+20250328,154700,33512606,884,884,884,884,625
+20250328,154600,33512606,884,884,884,884,0
+20250328,154500,33512606,884,884,884,884,0
+20250328,154400,33512606,884,884,884,884,0
+20250328,154300,33512606,884,884,884,884,0
+20250328,154200,33512606,884,884,884,884,0
+20250328,154100,33512606,884,884,884,884,0
+20250328,154000,33512606,884,884,884,884,0
+20250328,153900,33512606,884,884,884,884,0
+20250328,153800,33512606,884,884,884,884,0
+20250328,153700,33512606,884,884,884,884,0
+20250328,153600,33512606,884,884,884,884,0
+20250328,153500,33512606,884,884,884,884,0
+20250328,153400,33512606,884,884,884,884,0
+20250328,153300,33512606,884,884,884,884,0
+20250328,153200,33512606,884,884,884,884,0
+20250328,153100,33512606,884,884,884,884,0
+20250328,153000,33512606,884,884,884,884,625
+20250328,152900,32960106,884,884,884,884,0
+20250328,152800,32960106,884,884,884,884,0
+20250328,152700,32960106,884,884,884,884,0
+20250328,152600,32960106,884,884,884,884,0
+20250328,152500,32960106,884,884,884,884,0
+20250328,152400,32960106,884,884,884,884,0
+20250328,152300,32960106,884,884,884,884,0
+20250328,152200,32960106,884,884,884,884,0
+20250328,152100,32960106,884,884,884,884,0
+20250328,152000,32960106,884,884,884,884,0
+20250328,151900,32960106,884,882,884,882,120
+20250328,151800,32854163,883,883,883,883,0
+20250328,151700,32854163,883,878,883,877,31
+20250328,151600,32826950,884,884,884,884,0
+20250328,151500,32826950,884,884,884,884,1
+20250328,151400,32826066,875,875,875,875,0
+20250328,151300,32826066,875,877,877,875,1200
+20250328,151200,31774614,884,883,884,883,529
+20250328,151100,31307289,883,877,883,877,24
+20250328,151000,31286235,883,883,883,883,0
+20250328,150900,31286235,883,883,883,883,0
+20250328,150800,31286235,883,883,883,883,0
+20250328,150700,31286235,883,883,883,883,0
+20250328,150600,31286235,883,883,883,883,1
+20250328,150500,31285352,876,880,880,876,520
+20250328,150400,30829476,883,883,883,883,0
+20250328,150300,30829476,883,883,883,883,0
+20250328,150200,30829476,883,883,883,883,0
+20250328,150100,30829476,883,883,883,883,1
+20250328,150000,30828593,880,880,880,880,350
+20250328,145900,30520593,880,880,880,880,0
+20250328,145800,30520593,880,880,880,880,0
+20250328,145700,30520593,880,880,880,880,0
+20250328,145600,30520593,880,878,880,878,10
+20250328,145500,30511809,878,878,878,878,300
+20250328,145400,30248409,878,878,878,878,530
+20250328,145300,29783069,878,878,878,878,0
+20250328,145200,29783069,878,878,878,878,1000
+20250328,145100,28905069,878,878,878,878,240
+20250328,145000,28694349,878,878,878,878,83
+20250328,144900,28621475,879,879,879,879,0
+20250328,144800,28621475,879,879,879,879,0
+20250328,144700,28621475,879,879,879,879,0
+20250328,144600,28621475,879,879,879,879,0
+20250328,144500,28621475,879,879,879,879,0
+20250328,144400,28621475,879,879,879,879,30
+20250328,144300,28595105,879,879,879,879,323
+20250328,144200,28311188,880,880,880,880,0
+20250328,144100,28311188,880,880,880,880,0
+20250328,144000,28311188,880,880,880,880,590
+20250328,143900,27791988,880,880,880,880,0
+20250328,143800,27791988,880,880,880,880,0
+20250328,143700,27791988,880,880,880,880,0
+20250328,143600,27791988,880,880,880,880,0
+20250328,143500,27791988,880,880,880,880,0
+20250328,143400,27791988,880,881,881,880,2309
+20250328,143300,25758124,885,885,885,885,0
+20250328,143200,25758124,885,885,885,885,50
+20250328,143100,25713874,885,885,885,885,0
+20250328,143000,25713874,885,885,885,885,0
+20250328,142900,25713874,885,885,885,885,0
+20250328,142800,25713874,885,885,885,885,0
+20250328,142700,25713874,885,885,885,885,0
+20250328,142600,25713874,885,885,885,885,0
+20250328,142500,25713874,885,885,885,885,0
+20250328,142400,25713874,885,885,885,885,0
+20250328,142300,25713874,885,885,885,885,100
+20250328,142200,25625374,885,885,885,885,0
+20250328,142100,25625374,885,885,885,885,0
+20250328,142000,25625374,885,885,885,885,0
+20250328,141900,25625374,885,885,885,885,0
+20250328,141800,25625374,885,885,885,885,0
+20250328,141700,25625374,885,885,885,885,0
+20250328,141600,25625374,885,885,885,885,0
+20250328,141500,25625374,885,885,885,885,0
+20250328,141400,25625374,885,885,885,885,0
+20250328,141300,25625374,885,885,885,885,0
+20250328,141200,25625374,885,885,885,885,0
+20250328,141100,25625374,885,885,885,885,0
+20250328,141000,25625374,885,885,885,885,0
+20250328,140900,25625374,885,885,885,885,0
+20250328,140800,25625374,885,885,885,885,0
+20250328,140700,25625374,885,885,885,885,0
+20250328,140600,25625374,885,885,885,885,0
+20250328,140500,25625374,885,885,885,885,0
+20250328,140400,25625374,885,885,885,885,0
+20250328,140300,25625374,885,885,885,885,35
+20250328,140200,25594399,881,881,881,881,0
+20250328,140100,25594399,881,881,881,881,0
+20250328,140000,25594399,881,881,881,881,0
+20250328,135900,25594399,881,881,881,881,0
+20250328,135800,25594399,881,881,881,881,0
+20250328,135700,25594399,881,881,881,881,0
+20250328,135600,25594399,881,881,881,881,0
+20250328,135500,25594399,881,881,881,881,0
+20250328,135400,25594399,881,881,881,881,0
+20250328,135300,25594399,881,881,881,881,0
+20250328,135200,25594399,881,881,881,881,0
+20250328,135100,25594399,881,881,881,881,6
+20250328,135000,25589113,886,886,886,886,0
+20250328,134900,25589113,886,886,886,886,0
+20250328,134800,25589113,886,886,886,886,0
+20250328,134700,25589113,886,886,886,886,0
+20250328,134600,25589113,886,886,886,886,0
+20250328,134500,25589113,886,886,886,886,0
+20250328,134400,25589113,886,886,886,886,0
+20250328,134300,25589113,886,886,886,886,0
+20250328,134200,25589113,886,886,886,886,0
+20250328,134100,25589113,886,886,886,886,1
+20250328,134000,25588227,881,881,881,881,0
+20250328,133900,25588227,881,885,885,881,1983
+20250328,133800,23838562,886,886,886,886,0
+20250328,133700,23838562,886,886,886,886,0
+20250328,133600,23838562,886,886,886,886,0
+20250328,133500,23838562,886,886,886,886,0
+20250328,133400,23838562,886,886,886,886,0
+20250328,133300,23838562,886,886,886,886,0
+20250328,133200,23838562,886,886,886,886,0
+20250328,133100,23838562,886,886,886,886,0
+20250328,133000,23838562,886,886,886,886,0
+20250328,132900,23838562,886,886,886,886,0
+20250328,132800,23838562,886,886,886,886,0
+20250328,132700,23838562,886,886,886,886,0
+20250328,132600,23838562,886,886,886,886,0
+20250328,132500,23838562,886,886,886,886,0
+20250328,132400,23838562,886,886,886,886,0
+20250328,132300,23838562,886,886,886,886,0
+20250328,132200,23838562,886,886,886,886,0
+20250328,132100,23838562,886,886,886,886,0
+20250328,132000,23838562,886,886,886,886,0
+20250328,131900,23838562,886,886,886,886,0
+20250328,131800,23838562,886,886,886,886,0
+20250328,131700,23838562,886,886,886,886,0
+20250328,131600,23838562,886,886,886,886,0
+20250328,131500,23838562,886,886,886,886,170
+20250328,131400,23687942,886,886,886,886,0
+20250328,131300,23687942,886,886,886,886,150
+20250328,131200,23555042,886,886,886,886,0
+20250328,131100,23555042,886,886,886,886,100
+20250328,131000,23466442,886,886,886,886,150
+20250328,130900,23333542,885,886,886,885,227
+20250328,130800,23132437,890,890,890,890,0
+20250328,130700,23132437,890,890,890,890,0
+20250328,130600,23132437,890,890,890,890,0
+20250328,130500,23132437,890,890,890,890,0
+20250328,130400,23132437,890,890,890,890,0
+20250328,130300,23132437,890,890,890,890,0
+20250328,130200,23132437,890,890,890,890,0
+20250328,130100,23132437,890,890,890,890,0
+20250328,130000,23132437,890,890,890,890,0
+20250328,125900,23132437,890,890,890,890,1011
+20250328,125800,22232647,890,890,890,890,0
+20250328,125700,22232647,890,890,890,890,0
+20250328,125600,22232647,890,890,890,890,0
+20250328,125500,22232647,890,890,890,890,0
+20250328,125400,22232647,890,890,890,890,0
+20250328,125300,22232647,890,890,890,890,0
+20250328,125200,22232647,890,890,890,890,0
+20250328,125100,22232647,890,890,890,890,0
+20250328,125000,22232647,890,890,890,890,0
+20250328,124900,22232647,890,890,890,890,0
+20250328,124800,22232647,890,890,890,890,0
+20250328,124700,22232647,890,890,890,890,0
+20250328,124600,22232647,890,890,890,889,31
+20250328,124500,22205077,888,888,888,888,0
+20250328,124400,22205077,888,888,888,888,0
+20250328,124300,22205077,888,888,888,888,0
+20250328,124200,22205077,888,888,888,888,0
+20250328,124100,22205077,888,888,888,888,1
+20250328,124000,22204189,886,889,889,886,1000
+20250328,123900,21317453,890,890,890,890,0
+20250328,123800,21317453,890,890,890,890,0
+20250328,123700,21317453,890,890,890,890,0
+20250328,123600,21317453,890,890,890,890,0
+20250328,123500,21317453,890,890,890,890,0
+20250328,123400,21317453,890,890,890,890,0
+20250328,123300,21317453,890,890,890,890,0
+20250328,123200,21317453,890,890,890,890,0
+20250328,123100,21317453,890,890,890,890,0
+20250328,123000,21317453,890,890,890,890,0
+20250328,122900,21317453,890,890,890,890,0
+20250328,122800,21317453,890,890,890,890,0
+20250328,122700,21317453,890,890,890,890,0
+20250328,122600,21317453,890,890,890,890,0
+20250328,122500,21317453,890,890,890,890,0
+20250328,122400,21317453,890,890,890,890,0
+20250328,122300,21317453,890,890,890,890,0
+20250328,122200,21317453,890,890,890,890,0
+20250328,122100,21317453,890,890,890,890,0
+20250328,122000,21317453,890,890,890,890,0
+20250328,121900,21317453,890,890,890,890,0
+20250328,121800,21317453,890,890,890,890,1
+20250328,121700,21316563,889,889,889,889,0
+20250328,121600,21316563,889,889,889,889,0
+20250328,121500,21316563,889,889,889,889,0
+20250328,121400,21316563,889,889,889,889,0
+20250328,121300,21316563,889,889,889,889,0
+20250328,121200,21316563,889,889,889,889,0
+20250328,121100,21316563,889,889,889,889,0
+20250328,121000,21316563,889,889,889,889,0
+20250328,120900,21316563,889,889,889,889,0
+20250328,120800,21316563,889,889,889,889,0
+20250328,120700,21316563,889,889,889,889,1243
+20250328,120600,20211536,890,890,890,890,0
+20250328,120500,20211536,890,890,890,890,0
+20250328,120400,20211536,890,890,890,890,0
+20250328,120300,20211536,890,890,890,890,0
+20250328,120200,20211536,890,890,890,890,0
+20250328,120100,20211536,890,890,890,890,0
+20250328,120000,20211536,890,890,890,890,1
+20250328,115900,20210646,890,890,890,890,0
+20250328,115800,20210646,890,890,890,890,0
+20250328,115700,20210646,890,890,890,890,0
+20250328,115600,20210646,890,890,890,890,0
+20250328,115500,20210646,890,890,890,890,0
+20250328,115400,20210646,890,890,890,890,0
+20250328,115300,20210646,890,890,890,890,0
+20250328,115200,20210646,890,890,890,890,0
+20250328,115100,20210646,890,890,890,890,0
+20250328,115000,20210646,890,890,890,890,0
+20250328,114900,20210646,890,890,890,890,0
+20250328,114800,20210646,890,890,890,890,0
+20250328,114700,20210646,890,890,890,890,0
+20250328,114600,20210646,890,890,890,890,0
+20250328,114500,20210646,890,890,890,890,0
+20250328,114400,20210646,890,890,890,890,0
+20250328,114300,20210646,890,890,890,890,0
+20250328,114200,20210646,890,890,890,890,0
+20250328,114100,20210646,890,890,890,890,0
+20250328,114000,20210646,890,890,890,890,0
+20250328,113900,20210646,890,890,890,890,0
+20250328,113800,20210646,890,890,890,890,0
+20250328,113700,20210646,890,890,890,890,0
+20250328,113600,20210646,890,890,890,890,0
+20250328,113500,20210646,890,890,890,890,150
+20250328,113400,20077146,890,890,890,890,1619
+20250328,113300,18636236,891,891,891,891,0
+20250328,113200,18636236,891,891,891,891,0
+20250328,113100,18636236,891,891,891,891,0
+20250328,113000,18636236,891,891,891,891,1
+20250328,112900,18635345,891,891,891,891,0
+20250328,112800,18635345,891,891,891,891,0
+20250328,112700,18635345,891,891,891,891,0
+20250328,112600,18635345,891,891,891,891,112
+20250328,112500,18535553,890,890,890,890,0
+20250328,112400,18535553,890,890,890,890,0
+20250328,112300,18535553,890,890,890,890,0
+20250328,112200,18535553,890,890,890,890,0
+20250328,112100,18535553,890,890,890,890,0
+20250328,112000,18535553,890,890,890,890,0
+20250328,111900,18535553,890,890,890,890,0
+20250328,111800,18535553,890,890,890,890,0
+20250328,111700,18535553,890,890,890,890,0
+20250328,111600,18535553,890,890,890,890,0
+20250328,111500,18535553,890,890,890,890,0
+20250328,111400,18535553,890,890,890,890,10
+20250328,111300,18526653,891,891,891,891,0
+20250328,111200,18526653,891,891,891,891,0
+20250328,111100,18526653,891,891,891,891,0
+20250328,111000,18526653,891,891,891,891,0
+20250328,110900,18526653,891,891,891,891,0
+20250328,110800,18526653,891,891,891,891,0
+20250328,110700,18526653,891,891,891,891,0
+20250328,110600,18526653,891,891,891,891,0
+20250328,110500,18526653,891,891,891,891,1001
+20250328,110400,17634762,891,891,891,891,0
+20250328,110300,17634762,891,891,891,891,0
+20250328,110200,17634762,891,891,891,891,0
+20250328,110100,17634762,891,891,891,891,0
+20250328,110000,17634762,891,891,891,891,33
+20250328,105900,17605359,891,891,891,891,0
+20250328,105800,17605359,891,891,891,891,0
+20250328,105700,17605359,891,891,891,891,0
+20250328,105600,17605359,891,891,891,891,0
+20250328,105500,17605359,891,891,891,891,0
+20250328,105400,17605359,891,891,891,891,0
+20250328,105300,17605359,891,891,891,891,0
+20250328,105200,17605359,891,891,891,891,8
+20250328,105100,17598231,891,891,891,891,1
+20250328,105000,17597340,891,891,891,891,1
+20250328,104900,17596449,891,891,891,891,1311
+20250328,104800,16428348,891,891,891,891,150
+20250328,104700,16294698,891,891,891,891,250
+20250328,104600,16071948,890,891,891,890,218
+20250328,104500,15877805,892,892,892,892,0
+20250328,104400,15877805,892,892,892,892,28
+20250328,104300,15852829,892,892,892,892,100
+20250328,104200,15763629,892,892,892,892,200
+20250328,104100,15585229,892,892,892,892,400
+20250328,104000,15228429,892,892,892,892,9
+20250328,103900,15220401,895,895,895,895,0
+20250328,103800,15220401,895,895,895,895,0
+20250328,103700,15220401,895,895,895,895,0
+20250328,103600,15220401,895,895,895,895,0
+20250328,103500,15220401,895,895,895,895,0
+20250328,103400,15220401,895,895,895,895,2
+20250328,103300,15218611,895,895,895,895,0
+20250328,103200,15218611,895,895,895,895,0
+20250328,103100,15218611,895,895,895,895,0
+20250328,103000,15218611,895,894,895,894,50
+20250328,102900,15173891,895,895,895,895,0
+20250328,102800,15173891,895,895,895,895,0
+20250328,102700,15173891,895,895,895,895,0
+20250328,102600,15173891,895,895,895,895,0
+20250328,102500,15173891,895,895,895,895,50
+20250328,102400,15129141,895,895,895,895,0
+20250328,102300,15129141,895,895,895,895,0
+20250328,102200,15129141,895,895,895,895,0
+20250328,102100,15129141,895,895,895,895,0
+20250328,102000,15129141,895,895,895,895,0
+20250328,101900,15129141,895,895,895,895,0
+20250328,101800,15129141,895,895,895,895,0
+20250328,101700,15129141,895,894,895,894,400
+20250328,101600,14771539,894,894,894,894,0
+20250328,101500,14771539,894,894,894,894,102
+20250328,101400,14680351,895,895,895,895,0
+20250328,101300,14680351,895,895,895,895,0
+20250328,101200,14680351,895,895,895,895,0
+20250328,101100,14680351,895,895,895,895,0
+20250328,101000,14680351,895,895,895,895,0
+20250328,100900,14680351,895,895,895,895,0
+20250328,100800,14680351,895,895,895,895,0
+20250328,100700,14680351,895,895,895,895,0
+20250328,100600,14680351,895,895,895,895,0
+20250328,100500,14680351,895,895,895,895,0
+20250328,100400,14680351,895,895,895,895,0
+20250328,100300,14680351,895,895,895,895,0
+20250328,100200,14680351,895,895,895,895,0
+20250328,100100,14680351,895,895,895,895,0
+20250328,100000,14680351,895,895,895,895,0
+20250328,095900,14680351,895,895,895,895,1
+20250328,095800,14679456,891,891,891,891,2
+20250328,095700,14677674,896,896,896,896,0
+20250328,095600,14677674,896,896,896,896,0
+20250328,095500,14677674,896,896,896,896,0
+20250328,095400,14677674,896,896,896,896,1528
+20250328,095300,13308586,896,896,896,896,472
+20250328,095200,12885674,896,896,896,896,0
+20250328,095100,12885674,896,896,896,896,0
+20250328,095000,12885674,896,896,896,896,0
+20250328,094900,12885674,896,896,896,896,0
+20250328,094800,12885674,896,896,896,896,0
+20250328,094700,12885674,896,896,896,896,15
+20250328,094600,12872234,896,896,896,896,13
+20250328,094500,12860586,898,898,898,898,0
+20250328,094400,12860586,898,898,898,898,0
+20250328,094300,12860586,898,898,898,898,0
+20250328,094200,12860586,898,898,898,898,0
+20250328,094100,12860586,898,898,898,898,0
+20250328,094000,12860586,898,897,898,897,30
+20250328,093900,12833667,897,897,897,897,0
+20250328,093800,12833667,897,897,897,897,0
+20250328,093700,12833667,897,897,897,897,0
+20250328,093600,12833667,897,897,897,897,0
+20250328,093500,12833667,897,897,897,897,0
+20250328,093400,12833667,897,897,897,897,0
+20250328,093300,12833667,897,897,897,897,3531
+20250328,093200,9666360,898,898,898,898,0
+20250328,093100,9666360,898,898,898,898,0
+20250328,093000,9666360,898,897,898,897,6733
+20250328,092900,3626791,897,897,897,897,0
+20250328,092800,3626791,897,897,897,897,100
+20250328,092700,3537091,897,897,897,897,0
+20250328,092600,3537091,897,897,897,897,0
+20250328,092500,3537091,897,897,897,897,2
+20250328,092400,3535297,897,890,897,890,95
+20250328,092300,3450740,897,897,897,897,55
+20250328,092200,3401405,897,897,897,897,0
+20250328,092100,3401405,897,897,897,897,0
+20250328,092000,3401405,897,897,897,897,0
+20250328,091900,3401405,897,897,897,897,0
+20250328,091800,3401405,897,897,897,897,0
+20250328,091700,3401405,897,897,897,897,0
+20250328,091600,3401405,897,897,897,897,0
+20250328,091500,3401405,897,897,897,897,0
+20250328,091400,3401405,897,897,897,897,0
+20250328,091300,3401405,897,897,897,897,449
+20250328,091200,2998652,890,890,890,890,0
+20250328,091100,2998652,890,891,891,890,776
+20250328,091000,2307779,891,891,891,891,0
+20250328,090900,2307779,891,897,897,891,1715
+20250328,090800,769682,897,897,897,897,8
+20250328,090700,762506,898,898,898,898,0
+20250328,090600,762506,898,898,898,898,0
+20250328,090500,762506,898,898,898,898,0
+20250328,090400,762506,898,898,898,898,0
+20250328,090300,762506,898,898,898,898,0
+20250328,090200,762506,898,898,898,898,0
+20250328,090100,762506,898,898,898,898,0
+20250328,090000,762506,898,896,898,896,851

225590/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
+20250328,161027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,884,-14,5,-1.56,33512606,37659,127.11,896,898,875,1167,629,898,889.90,1.27,0,-175,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,235,3.71,0.31,12,0.14,238.00,2828.00,1107,20240528,-20.14,778,20240805,13.62,990,-10.71,20250103,860,2.79,20250304,1107,-20.14,20240528,778,13.62,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,151031,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,883,-15,5,-1.67,31286235,35129,118.57,896,898,876,1167,629,898,890.61,1.27,0,75,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,235,3.71,0.31,12,0.13,238.00,2828.00,1107,20240528,-20.23,778,20240805,13.50,990,-10.81,20250103,860,2.67,20250304,1107,-20.23,20240528,778,13.50,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,141033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,885,-13,5,-1.45,25625374,28692,96.85,896,898,881,1167,629,898,893.12,1.27,0,-103,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,236,3.72,0.31,12,0.11,238.00,2828.00,1107,20240528,-20.05,778,20240805,13.75,990,-10.61,20250103,860,2.91,20250304,1107,-20.05,20240528,778,13.75,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,131029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,885,-13,5,-1.45,23333542,26097,88.09,896,898,885,1167,629,898,894.11,1.27,0,-101,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,236,3.72,0.31,12,0.10,238.00,2828.00,1107,20240528,-20.05,778,20240805,13.75,990,-10.61,20250103,860,2.91,20250304,1107,-20.05,20240528,778,13.75,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,121029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,889,-9,5,-1.00,21316563,23826,80.42,896,898,889,1167,629,898,894.68,1.27,0,-397,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,237,3.74,0.31,12,0.09,238.00,2828.00,1107,20240528,-19.69,778,20240805,14.27,990,-10.20,20250103,860,3.37,20250304,1107,-19.69,20240528,778,14.27,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,111025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,-7,5,-0.78,18526653,20690,69.84,896,898,890,1167,629,898,895.44,1.27,0,-399,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,237,3.74,0.32,12,0.08,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,101033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,895,-3,5,-0.33,14680351,16376,55.28,896,898,890,1167,629,898,896.46,1.27,0,-309,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,238,3.76,0.32,12,0.06,238.00,2828.00,1107,20240528,-19.15,778,20240805,15.04,990,-9.60,20250103,860,4.07,20250304,1107,-19.15,20240528,778,15.04,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250328,091039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,-7,5,-0.78,2307779,2574,8.69,896,898,891,1167,629,898,896.57,1.27,0,-302,907,902,895,890,883,899,887,27,269,100,640,1,1,26636713,237,3.74,0.32,12,0.01,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,338102,N,N,0,N,00,N
+20250327,162345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,898,-1,5,-0.11,26016337,29089,91.60,899,900,888,1168,630,899,894.37,1.27,0,213,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.77,0.32,12,0.11,238.00,2828.00,1107,20240528,-18.88,778,20240805,15.42,990,-9.29,20250103,860,4.42,20250304,1107,-18.88,20240528,778,15.42,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,151029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,898,-1,5,-0.11,22768781,25463,80.19,899,900,888,1168,630,899,894.19,1.27,0,1009,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.77,0.32,12,0.10,238.00,2828.00,1107,20240528,-18.88,778,20240805,15.42,990,-9.29,20250103,860,4.42,20250304,1107,-18.88,20240528,778,15.42,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,141030,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,898,-1,5,-0.11,21296178,23822,75.02,899,900,888,1168,630,899,893.97,1.27,0,1006,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.77,0.32,12,0.09,238.00,2828.00,1107,20240528,-18.88,778,20240805,15.42,990,-9.29,20250103,860,4.42,20250304,1107,-18.88,20240528,778,15.42,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,131024,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,0,3,0.00,21292583,23818,75.01,899,900,888,1168,630,899,893.97,1.27,0,1006,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.78,0.32,12,0.09,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,121034,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,0,3,0.00,19269833,21568,67.92,899,900,888,1168,630,899,893.45,1.27,0,1004,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.78,0.32,12,0.08,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,111029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,900,1,2,0.11,18010430,20159,63.48,899,900,888,1168,630,899,893.42,1.27,0,929,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,240,3.78,0.32,12,0.08,238.00,2828.00,1107,20240528,-18.70,778,20240805,15.68,990,-9.09,20250103,860,4.65,20250304,1107,-18.70,20240528,778,15.68,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,101025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,900,1,2,0.11,14687503,16439,51.77,899,900,888,1168,630,899,893.45,1.27,0,926,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,240,3.78,0.32,12,0.06,238.00,2828.00,1107,20240528,-18.70,778,20240805,15.68,990,-9.09,20250103,860,4.65,20250304,1107,-18.70,20240528,778,15.68,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250327,091029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,0,3,0.00,937466,1043,3.28,899,899,898,1168,630,899,898.82,1.27,0,-31,911,905,897,891,883,908,894,27,269,100,640,1,1,26636713,239,3.78,0.32,12,0.00,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,337858,N,N,0,N,00,N
+20250326,161017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,8,2,0.90,28393565,31755,54.55,891,903,889,1158,624,891,894.00,1.26,0,-3812,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.12,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,151021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,8,2,0.90,27111591,30329,52.10,891,903,889,1158,624,891,893.92,1.26,0,-3496,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.11,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,141019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,8,2,0.90,22775041,25461,43.74,891,903,891,1158,624,891,894.51,1.26,0,-3376,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.10,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,131020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,900,9,2,1.01,19028955,21269,36.54,891,903,891,1158,624,891,894.68,1.26,0,-113,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,240,3.78,0.32,12,0.08,238.00,2828.00,1107,20240528,-18.70,778,20240805,15.68,990,-9.09,20250103,860,4.65,20250304,1107,-18.70,20240528,778,15.68,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,121025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,900,9,2,1.01,19001955,21239,36.49,891,903,891,1158,624,891,894.67,1.26,0,-113,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,240,3.78,0.32,12,0.08,238.00,2828.00,1107,20240528,-18.70,778,20240805,15.68,990,-9.09,20250103,860,4.65,20250304,1107,-18.70,20240528,778,15.68,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,111022,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,8,2,0.90,14221832,15926,27.36,891,900,891,1158,624,891,892.99,1.26,0,29,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.06,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,101021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,899,8,2,0.90,3378929,3789,6.51,891,900,891,1158,624,891,891.77,1.26,0,-50,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.01,238.00,2828.00,1107,20240528,-18.79,778,20240805,15.55,990,-9.19,20250103,860,4.53,20250304,1107,-18.79,20240528,778,15.55,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250326,091021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,0,3,0.00,1952217,2191,3.76,891,892,891,1158,624,891,891.02,1.26,0,-38,918,904,891,877,864,911,884,27,267,100,640,1,1,26636713,237,3.74,0.32,12,0.01,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,334701,N,N,0,N,00,N
+20250325,161014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,0,3,0.00,51703065,58212,100.21,884,905,878,1158,624,891,888.16,1.07,0,-1139,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,237,3.74,0.32,12,0.22,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,151016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,888,-3,5,-0.34,50425574,56778,97.74,884,905,878,1158,624,891,888.12,1.07,0,-789,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,237,3.73,0.31,12,0.21,238.00,2828.00,1107,20240528,-19.78,778,20240805,14.14,990,-10.30,20250103,860,3.26,20250304,1107,-19.78,20240528,778,14.14,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,141013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,884,-7,5,-0.79,45532145,51289,88.29,884,894,878,1158,624,891,887.76,1.07,0,-745,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,235,3.71,0.31,12,0.19,238.00,2828.00,1107,20240528,-20.14,778,20240805,13.62,990,-10.71,20250103,860,2.79,20250304,1107,-20.14,20240528,778,13.62,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,131104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,885,-6,5,-0.67,40897786,46053,79.28,884,894,878,1158,624,891,888.06,1.07,0,-1031,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,236,3.72,0.31,12,0.17,238.00,2828.00,1107,20240528,-20.05,778,20240805,13.75,990,-10.61,20250103,860,2.91,20250304,1107,-20.05,20240528,778,13.75,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,121014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,890,-1,5,-0.11,35782620,40305,69.38,884,894,878,1158,624,891,887.80,1.07,0,400,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,237,3.74,0.31,12,0.15,238.00,2828.00,1107,20240528,-19.60,778,20240805,14.40,990,-10.10,20250103,860,3.49,20250304,1107,-19.60,20240528,778,14.40,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,111013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,882,-9,5,-1.01,33046196,37224,64.08,884,894,878,1158,624,891,887.77,1.07,0,1734,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,235,3.71,0.31,12,0.14,238.00,2828.00,1107,20240528,-20.33,778,20240805,13.37,990,-10.91,20250103,860,2.56,20250304,1107,-20.33,20240528,778,13.37,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,101025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,886,-5,5,-0.56,30776282,34667,59.68,884,894,878,1158,624,891,887.77,1.07,0,2330,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,236,3.72,0.31,12,0.13,238.00,2828.00,1107,20240528,-19.96,778,20240805,13.88,990,-10.51,20250103,860,3.02,20250304,1107,-19.96,20240528,778,13.88,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250325,091023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,0,3,0.00,3112186,3495,6.02,884,894,884,1158,624,891,890.47,1.07,0,-67,919,905,887,873,855,896,864,27,267,100,640,1,1,26636713,237,3.74,0.32,12,0.01,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,285809,N,N,0,N,00,N
+20250324,161011,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,-11,5,-1.22,51374632,58088,325.95,893,901,869,1172,632,902,884.42,1.04,0,-1656,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,237,3.74,0.32,12,0.22,238.00,2828.00,1107,20240528,-19.51,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1107,-19.51,20240528,778,14.52,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,151017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,890,-12,5,-1.33,48954324,55369,310.70,893,901,869,1172,632,902,884.13,1.04,0,-1115,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,237,3.74,0.31,12,0.21,238.00,2828.00,1107,20240528,-19.60,778,20240805,14.40,990,-10.10,20250103,860,3.49,20250304,1107,-19.60,20240528,778,14.40,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,141019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,892,-10,5,-1.11,48406420,54751,307.23,893,901,869,1172,632,902,884.11,1.04,0,-1459,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,238,3.75,0.32,12,0.21,238.00,2828.00,1107,20240528,-19.42,778,20240805,14.65,990,-9.90,20250103,860,3.72,20250304,1107,-19.42,20240528,778,14.65,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,131020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,892,-10,5,-1.11,47557452,53797,301.87,893,901,869,1172,632,902,884.00,1.04,0,-1255,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,238,3.75,0.32,12,0.20,238.00,2828.00,1107,20240528,-19.42,778,20240805,14.65,990,-9.90,20250103,860,3.72,20250304,1107,-19.42,20240528,778,14.65,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,121017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,880,-22,5,-2.44,44765117,50637,284.14,893,901,869,1172,632,902,884.03,1.04,0,-882,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,234,3.70,0.31,12,0.19,238.00,2828.00,1107,20240528,-20.51,778,20240805,13.11,990,-11.11,20250103,860,2.33,20250304,1107,-20.51,20240528,778,13.11,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,111017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,889,-13,5,-1.44,39685281,44879,251.83,893,901,869,1172,632,902,884.26,1.04,0,-574,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,237,3.74,0.31,12,0.17,238.00,2828.00,1107,20240528,-19.69,778,20240805,14.27,990,-10.20,20250103,860,3.37,20250304,1107,-19.69,20240528,778,14.27,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,101014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,890,-12,5,-1.33,34708344,39231,220.14,893,901,869,1172,632,902,884.70,1.04,0,-856,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,237,3.74,0.31,12,0.15,238.00,2828.00,1107,20240528,-19.60,778,20240805,14.40,990,-10.10,20250103,860,3.49,20250304,1107,-19.60,20240528,778,14.40,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
+20250324,091015,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,895,-7,5,-0.78,6904622,7816,43.86,893,901,869,1172,632,902,883.30,1.04,0,66,910,905,898,893,886,908,896,27,270,100,640,1,1,26636713,238,3.76,0.32,12,0.03,238.00,2828.00,1107,20240528,-19.15,778,20240805,15.04,990,-9.60,20250103,860,4.07,20250304,1107,-19.15,20240528,778,15.04,20240805,0.58,N,225590,100,26 억,,275977,N,N,0,N,00,N
 20250321,161031,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,1,2,0.11,15977884,17821,131.03,891,903,891,1171,631,901,896.56,0.86,0,-355,911,906,899,894,887,907,895,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.07,238.00,2828.00,1107,20240528,-18.52,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.58,N,225590,100,26 억,,228865,N,N,0,N,00,N
 20250321,151016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,902,1,2,0.11,11811761,13167,96.81,891,903,891,1171,631,901,897.05,0.86,0,-157,911,906,899,894,887,907,895,27,270,100,640,1,1,26636713,240,3.79,0.32,12,0.05,238.00,2828.00,1107,20240528,-18.52,778,20240805,15.94,990,-8.89,20250103,860,4.88,20250304,1107,-18.52,20240528,778,15.94,20240805,0.58,N,225590,100,26 억,,228865,N,N,0,N,00,N
 20250321,141016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,903,2,2,0.22,11618609,12953,95.24,891,903,891,1171,631,901,896.96,0.86,0,-144,911,906,899,894,887,907,895,27,270,100,640,1,1,26636713,241,3.79,0.32,12,0.05,238.00,2828.00,1107,20240528,-18.43,778,20240805,16.07,990,-8.79,20250103,860,5.00,20250304,1107,-18.43,20240528,778,16.07,20240805,0.58,N,225590,100,26 억,,228865,N,N,0,N,00,N

225590/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,26636713,0,23946404987,0.00
+20250325,0,26636713,0,23733311283,0.00
+20250324,0,26636713,0,23733311283,0.00
+20250321,0,26636713,0,24026315126,0.00
+20250320,0,26636713,0,23999678413,0.00
 20250319,0,26636713,0,23999678413,0.00
 20250318,0,26636713,0,24026315126,0.00
 20250317,0,26636713,0,24052951839,0.00

225590/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,902,908,908,890,100624,90460899,00,0.00,N,5,-6,
 20250310,908,896,950,887,316405,288552551,00,0.00,N,2,3,
 20250304,905,902,906,860,175898,156446590,00,0.00,N,2,3,
 20250224,902,939,939,887,258996,235922525,00,0.00,N,5,-37,