Add accumulated files

058110/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1843,1903,1903,1790,84164,154804841,00,0.00,N,5,-53,
+20250326,1896,1883,1914,1883,26584,50354937,00,0.00,N,5,-3,
+20250325,1899,1939,1939,1824,73119,137149766,00,0.00,N,5,-8,
+20250324,1907,1953,1960,1905,50099,96928120,00,0.00,N,5,-34,
 20250321,1941,1964,1970,1940,70170,137007147,00,0.00,N,5,-23,
 20250320,1964,2010,2010,1950,39859,78500451,00,0.00,N,5,-15,
 20250319,1979,1941,2015,1941,98665,195757418,00,0.00,N,2,33,

058110/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
+20250328,1860,17,2,1905,-1904,-1,4,-4,0,37001,6328,1,69,12,0,35096,8232,2,65,15,0
+20250327,1843,-53,5,18385,-18385,0,34,-34,0,76905,7256,3,141,13,0,58520,25641,3,108,47,0
+20250326,1896,-3,5,-841,840,1,-2,2,0,21847,4736,1,41,9,0,22688,3896,0,43,7,0
+20250325,1899,-8,5,-1023,1027,-4,-2,2,0,59404,13447,2,112,25,0,60427,12420,6,113,23,0
+20250324,1907,-34,5,4935,-7375,-13,9,-14,0,39272,8372,2,76,16,0,34337,15747,15,67,30,0
 20250321,1941,-23,5,-2113,-5433,-1,-4,-11,0,55291,7332,0,108,14,0,57404,12765,1,112,25,0
 20250320,1964,-15,5,14816,-14815,-1,29,-29,0,38563,1294,2,76,3,0,23747,16109,3,47,32,0
 20250319,1979,33,2,-6135,6138,-3,-12,12,0,72694,25967,2,144,52,0,78829,19829,5,156,39,0

058110/min/candle-20250324.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194000,96928120,1907,1907,1907,1907,1724
+20250324,193900,96928120,1907,1907,1907,1907,0
+20250324,193800,96928120,1907,1907,1907,1907,0
+20250324,193700,96928120,1907,1907,1907,1907,0
+20250324,193600,96928120,1907,1907,1907,1907,0
+20250324,193500,96928120,1907,1907,1907,1907,0
+20250324,193400,96928120,1907,1907,1907,1907,0
+20250324,193300,96928120,1907,1907,1907,1907,0
+20250324,193200,96928120,1907,1907,1907,1907,0
+20250324,193100,96928120,1907,1907,1907,1907,0
+20250324,193000,96928120,1907,1907,1907,1907,0
+20250324,192900,96928120,1907,1907,1907,1907,0
+20250324,192800,96928120,1907,1907,1907,1907,0
+20250324,192700,96928120,1907,1907,1907,1907,0
+20250324,192600,96928120,1907,1907,1907,1907,0
+20250324,192500,96928120,1907,1907,1907,1907,0
+20250324,192400,96928120,1907,1907,1907,1907,0
+20250324,192300,96928120,1907,1907,1907,1907,0
+20250324,192200,96928120,1907,1907,1907,1907,0
+20250324,192100,96928120,1907,1907,1907,1907,0
+20250324,192000,96928120,1907,1907,1907,1907,0
+20250324,191900,96928120,1907,1907,1907,1907,0
+20250324,191800,96928120,1907,1907,1907,1907,0
+20250324,191700,96928120,1907,1907,1907,1907,0
+20250324,191600,96928120,1907,1907,1907,1907,0
+20250324,191500,96928120,1907,1907,1907,1907,0
+20250324,191400,96928120,1907,1907,1907,1907,0
+20250324,191300,96928120,1907,1907,1907,1907,0
+20250324,191200,96928120,1907,1907,1907,1907,0
+20250324,191100,96928120,1907,1907,1907,1907,0
+20250324,191000,96928120,1907,1907,1907,1907,1724
+20250324,190900,96928120,1907,1907,1907,1907,0
+20250324,190800,96928120,1907,1907,1907,1907,0
+20250324,190700,96928120,1907,1907,1907,1907,0
+20250324,190600,96928120,1907,1907,1907,1907,0
+20250324,190500,96928120,1907,1907,1907,1907,0
+20250324,190400,96928120,1907,1907,1907,1907,0
+20250324,190300,96928120,1907,1907,1907,1907,0
+20250324,190200,96928120,1907,1907,1907,1907,0
+20250324,190100,96928120,1907,1907,1907,1907,0
+20250324,190000,96928120,1907,1907,1907,1907,0
+20250324,185900,96928120,1907,1907,1907,1907,0
+20250324,185800,96928120,1907,1907,1907,1907,0
+20250324,185700,96928120,1907,1907,1907,1907,0
+20250324,185600,96928120,1907,1907,1907,1907,0
+20250324,185500,96928120,1907,1907,1907,1907,0
+20250324,185400,96928120,1907,1907,1907,1907,0
+20250324,185300,96928120,1907,1907,1907,1907,0
+20250324,185200,96928120,1907,1907,1907,1907,0
+20250324,185100,96928120,1907,1907,1907,1907,0
+20250324,185000,96928120,1907,1907,1907,1907,0
+20250324,184900,96928120,1907,1907,1907,1907,0
+20250324,184800,96928120,1907,1907,1907,1907,0
+20250324,184700,96928120,1907,1907,1907,1907,0
+20250324,184600,96928120,1907,1907,1907,1907,0
+20250324,184500,96928120,1907,1907,1907,1907,0
+20250324,184400,96928120,1907,1907,1907,1907,0
+20250324,184300,96928120,1907,1907,1907,1907,0
+20250324,184200,96928120,1907,1907,1907,1907,0
+20250324,184100,96928120,1907,1907,1907,1907,0
+20250324,184000,96928120,1907,1907,1907,1907,1724
+20250324,183900,96928120,1907,1907,1907,1907,0
+20250324,183800,96928120,1907,1907,1907,1907,0
+20250324,183700,96928120,1907,1907,1907,1907,0
+20250324,183600,96928120,1907,1907,1907,1907,0
+20250324,183500,96928120,1907,1907,1907,1907,0
+20250324,183400,96928120,1907,1907,1907,1907,0
+20250324,183300,96928120,1907,1907,1907,1907,0
+20250324,183200,96928120,1907,1907,1907,1907,0
+20250324,183100,96928120,1907,1907,1907,1907,0
+20250324,183000,96928120,1907,1907,1907,1907,0
+20250324,182900,96928120,1907,1907,1907,1907,0
+20250324,182800,96928120,1907,1907,1907,1907,0
+20250324,182700,96928120,1907,1907,1907,1907,0
+20250324,182600,96928120,1907,1907,1907,1907,0
+20250324,182500,96928120,1907,1907,1907,1907,0
+20250324,182400,96928120,1907,1907,1907,1907,0
+20250324,182300,96928120,1907,1907,1907,1907,0
+20250324,182200,96928120,1907,1907,1907,1907,0
+20250324,182100,96928120,1907,1907,1907,1907,0
+20250324,182000,96928120,1907,1907,1907,1907,0
+20250324,181900,96928120,1907,1907,1907,1907,0
+20250324,181800,96928120,1907,1907,1907,1907,0
+20250324,181700,96928120,1907,1907,1907,1907,0
+20250324,181600,96928120,1907,1907,1907,1907,0
+20250324,181500,96928120,1907,1907,1907,1907,0
+20250324,181400,96928120,1907,1907,1907,1907,0
+20250324,181300,96928120,1907,1907,1907,1907,0
+20250324,181200,96928120,1907,1907,1907,1907,0
+20250324,181100,96928120,1907,1907,1907,1907,0
+20250324,181000,96928120,1907,1907,1907,1907,1724
+20250324,180900,96928120,1907,1907,1907,1907,0
+20250324,180800,96928120,1907,1907,1907,1907,0
+20250324,180700,96928120,1907,1907,1907,1907,0
+20250324,180600,96928120,1907,1907,1907,1907,0
+20250324,180500,96928120,1907,1907,1907,1907,0
+20250324,180400,96928120,1907,1907,1907,1907,0
+20250324,180300,96928120,1907,1907,1907,1907,0
+20250324,180200,96928120,1907,1907,1907,1907,0
+20250324,180100,96928120,1907,1907,1907,1907,0
+20250324,180000,96928120,1907,1907,1907,1907,0
+20250324,175900,96928120,1907,1907,1907,1907,0
+20250324,175800,96928120,1907,1907,1907,1907,0
+20250324,175700,96928120,1907,1907,1907,1907,0
+20250324,175600,96928120,1907,1907,1907,1907,0
+20250324,175500,96928120,1907,1907,1907,1907,0
+20250324,175400,96928120,1907,1907,1907,1907,0
+20250324,175300,96928120,1907,1907,1907,1907,0
+20250324,175200,96928120,1907,1907,1907,1907,0
+20250324,175100,96928120,1907,1907,1907,1907,0
+20250324,175000,96928120,1907,1907,1907,1907,0
+20250324,174900,96928120,1907,1907,1907,1907,0
+20250324,174800,96928120,1907,1907,1907,1907,0
+20250324,174700,96928120,1907,1907,1907,1907,0
+20250324,174600,96928120,1907,1907,1907,1907,0
+20250324,174500,96928120,1907,1907,1907,1907,0
+20250324,174400,96928120,1907,1907,1907,1907,0
+20250324,174300,96928120,1907,1907,1907,1907,0
+20250324,174200,96928120,1907,1907,1907,1907,0
+20250324,174100,96928120,1907,1907,1907,1907,0
+20250324,174000,96928120,1907,1907,1907,1907,1724
+20250324,173900,96928120,1907,1907,1907,1907,0
+20250324,173800,96928120,1907,1907,1907,1907,0
+20250324,173700,96928120,1907,1907,1907,1907,0
+20250324,173600,96928120,1907,1907,1907,1907,0
+20250324,173500,96928120,1907,1907,1907,1907,0
+20250324,173400,96928120,1907,1907,1907,1907,0
+20250324,173300,96928120,1907,1907,1907,1907,0
+20250324,173200,96928120,1907,1907,1907,1907,0
+20250324,173100,96928120,1907,1907,1907,1907,0
+20250324,173000,96928120,1907,1907,1907,1907,0
+20250324,172900,96928120,1907,1907,1907,1907,0
+20250324,172800,96928120,1907,1907,1907,1907,0
+20250324,172700,96928120,1907,1907,1907,1907,0
+20250324,172600,96928120,1907,1907,1907,1907,0
+20250324,172500,96928120,1907,1907,1907,1907,0
+20250324,172400,96928120,1907,1907,1907,1907,0
+20250324,172300,96928120,1907,1907,1907,1907,0
+20250324,172200,96928120,1907,1907,1907,1907,0
+20250324,172100,96928120,1907,1907,1907,1907,0
+20250324,172000,96928120,1907,1907,1907,1907,0
+20250324,171900,96928120,1907,1907,1907,1907,0
+20250324,171800,96928120,1907,1907,1907,1907,0
+20250324,171700,96928120,1907,1907,1907,1907,0
+20250324,171600,96928120,1907,1907,1907,1907,0
+20250324,171500,96928120,1907,1907,1907,1907,0
+20250324,171400,96928120,1907,1907,1907,1907,0
+20250324,171300,96928120,1907,1907,1907,1907,0
+20250324,171200,96928120,1907,1907,1907,1907,0
+20250324,171100,96928120,1907,1907,1907,1907,0
+20250324,171000,96928120,1907,1907,1907,1907,1724
+20250324,170900,96928120,1907,1907,1907,1907,0
+20250324,170800,96928120,1907,1907,1907,1907,0
+20250324,170700,96928120,1907,1907,1907,1907,0
+20250324,170600,96928120,1907,1907,1907,1907,0
+20250324,170500,96928120,1907,1907,1907,1907,0
+20250324,170400,96928120,1907,1907,1907,1907,0
+20250324,170300,96928120,1907,1907,1907,1907,0
+20250324,170200,96928120,1907,1907,1907,1907,0
+20250324,170100,96928120,1907,1907,1907,1907,0
+20250324,170000,96928120,1907,1907,1907,1907,0
+20250324,165900,96928120,1907,1907,1907,1907,0
+20250324,165800,96928120,1907,1907,1907,1907,0
+20250324,165700,96928120,1907,1907,1907,1907,0
+20250324,165600,96928120,1907,1907,1907,1907,0
+20250324,165500,96928120,1907,1907,1907,1907,0
+20250324,165400,96928120,1907,1907,1907,1907,0
+20250324,165300,96928120,1907,1907,1907,1907,0
+20250324,165200,96928120,1907,1907,1907,1907,0
+20250324,165100,96928120,1907,1907,1907,1907,0
+20250324,165000,96928120,1907,1907,1907,1907,0
+20250324,164900,96928120,1907,1907,1907,1907,0
+20250324,164800,96928120,1907,1907,1907,1907,0
+20250324,164700,96928120,1907,1907,1907,1907,0
+20250324,164600,96928120,1907,1907,1907,1907,0
+20250324,164500,96928120,1907,1907,1907,1907,0
+20250324,164400,96928120,1907,1907,1907,1907,0
+20250324,164300,96928120,1907,1907,1907,1907,0
+20250324,164200,96928120,1907,1907,1907,1907,0
+20250324,164100,96928120,1907,1907,1907,1907,0
+20250324,164000,96928120,1907,1907,1907,1907,1724
+20250324,163900,96928120,1907,1907,1907,1907,0
+20250324,163800,96928120,1907,1907,1907,1907,0
+20250324,163700,96928120,1907,1907,1907,1907,0
+20250324,163600,96928120,1907,1907,1907,1907,0
+20250324,163500,96928120,1907,1907,1907,1907,0
+20250324,163400,96928120,1907,1907,1907,1907,0
+20250324,163300,96928120,1907,1907,1907,1907,0
+20250324,163200,96928120,1907,1907,1907,1907,0
+20250324,163100,96928120,1907,1907,1907,1907,0
+20250324,163000,96928120,1907,1907,1907,1907,0
+20250324,162900,96928120,1907,1907,1907,1907,0
+20250324,162800,96928120,1907,1907,1907,1907,0
+20250324,162700,96928120,1907,1907,1907,1907,0
+20250324,162600,96928120,1907,1907,1907,1907,0
+20250324,162500,96928120,1907,1907,1907,1907,0
+20250324,162400,96928120,1907,1907,1907,1907,0
+20250324,162300,96928120,1907,1907,1907,1907,0
+20250324,162200,96928120,1907,1907,1907,1907,0
+20250324,162100,96928120,1907,1907,1907,1907,0
+20250324,162000,96928120,1907,1907,1907,1907,0
+20250324,161900,96928120,1907,1907,1907,1907,0
+20250324,161800,96928120,1907,1907,1907,1907,0
+20250324,161700,96928120,1907,1907,1907,1907,0
+20250324,161600,96928120,1907,1907,1907,1907,0
+20250324,161500,96928120,1907,1907,1907,1907,0
+20250324,161400,96928120,1907,1907,1907,1907,0
+20250324,161300,96928120,1907,1907,1907,1907,0
+20250324,161200,96928120,1907,1907,1907,1907,0
+20250324,161100,96928120,1907,1907,1907,1907,0
+20250324,161000,96928120,1907,1907,1907,1907,1724
+20250324,160900,96928120,1907,1907,1907,1907,0
+20250324,160800,96928120,1907,1907,1907,1907,0
+20250324,160700,96928120,1907,1907,1907,1907,0
+20250324,160600,96928120,1907,1907,1907,1907,0
+20250324,160500,96928120,1907,1907,1907,1907,0
+20250324,160400,96928120,1907,1907,1907,1907,0
+20250324,160300,96928120,1907,1907,1907,1907,0
+20250324,160200,96928120,1907,1907,1907,1907,0
+20250324,160100,96928120,1907,1907,1907,1907,0
+20250324,160000,96928120,1907,1907,1907,1907,0
+20250324,155900,96928120,1907,1907,1907,1907,0
+20250324,155800,96928120,1907,1907,1907,1907,0
+20250324,155700,96928120,1907,1907,1907,1907,0
+20250324,155600,96928120,1907,1907,1907,1907,0
+20250324,155500,96928120,1907,1907,1907,1907,0
+20250324,155400,96928120,1907,1907,1907,1907,0
+20250324,155300,96928120,1907,1907,1907,1907,0
+20250324,155200,96928120,1907,1907,1907,1907,0
+20250324,155100,96928120,1907,1907,1907,1907,0
+20250324,155000,96928120,1907,1907,1907,1907,0
+20250324,154900,96928120,1907,1907,1907,1907,0
+20250324,154800,96928120,1907,1907,1907,1907,0
+20250324,154700,96928120,1907,1907,1907,1907,0
+20250324,154600,96928120,1907,1907,1907,1907,0
+20250324,154500,96928120,1907,1907,1907,1907,0
+20250324,154400,96928120,1907,1907,1907,1907,0
+20250324,154300,96928120,1907,1907,1907,1907,0
+20250324,154200,96928120,1907,1907,1907,1907,0
+20250324,154100,96928120,1907,1907,1907,1907,0
+20250324,154000,96928120,1907,1907,1907,1907,1724
+20250324,153900,96928120,1907,1907,1907,1907,0
+20250324,153800,96928120,1907,1907,1907,1907,0
+20250324,153700,96928120,1907,1907,1907,1907,0
+20250324,153600,96928120,1907,1907,1907,1907,0
+20250324,153500,96928120,1907,1907,1907,1907,0
+20250324,153400,96928120,1907,1907,1907,1907,0
+20250324,153300,96928120,1907,1907,1907,1907,0
+20250324,153200,96928120,1907,1907,1907,1907,0
+20250324,153100,96928120,1907,1907,1907,1907,0
+20250324,153000,96928120,1907,1907,1907,1907,1724
+20250324,152900,93640452,1909,1909,1909,1909,0
+20250324,152800,93640452,1909,1909,1909,1909,0
+20250324,152700,93640452,1909,1909,1909,1909,0
+20250324,152600,93640452,1909,1909,1909,1909,0
+20250324,152500,93640452,1909,1909,1909,1909,0
+20250324,152400,93640452,1909,1909,1909,1909,0
+20250324,152300,93640452,1909,1909,1909,1909,0
+20250324,152200,93640452,1909,1909,1909,1909,0
+20250324,152100,93640452,1909,1909,1909,1909,0
+20250324,152000,93640452,1909,1909,1909,1909,0
+20250324,151900,93640452,1909,1924,1924,1909,104
+20250324,151800,93441454,1925,1925,1925,1925,0
+20250324,151700,93441454,1925,1925,1925,1925,1
+20250324,151600,93439529,1907,1907,1907,1907,29
+20250324,151500,93384226,1926,1918,1926,1918,34
+20250324,151400,93318999,1918,1918,1918,1918,5
+20250324,151300,93309409,1906,1906,1906,1906,210
+20250324,151200,92909149,1906,1906,1906,1906,0
+20250324,151100,92909149,1906,1906,1906,1906,147
+20250324,151000,92628967,1906,1906,1906,1906,0
+20250324,150900,92628967,1906,1906,1906,1906,0
+20250324,150800,92628967,1906,1906,1906,1906,500
+20250324,150700,91675967,1905,1905,1905,1905,0
+20250324,150600,91675967,1905,1905,1905,1905,0
+20250324,150500,91675967,1905,1906,1906,1905,9
+20250324,150400,91658815,1909,1909,1909,1909,20
+20250324,150300,91620635,1906,1906,1906,1906,0
+20250324,150200,91620635,1906,1906,1906,1906,18
+20250324,150100,91586327,1907,1910,1910,1907,2449
+20250324,150000,86908903,1910,1910,1910,1910,7
+20250324,145900,86895533,1910,1910,1910,1910,0
+20250324,145800,86895533,1910,1910,1910,1910,20
+20250324,145700,86857333,1910,1910,1910,1910,87
+20250324,145600,86691163,1911,1911,1911,1911,350
+20250324,145500,86022313,1911,1911,1911,1911,0
+20250324,145400,86022313,1911,1911,1911,1911,200
+20250324,145300,85640113,1911,1911,1911,1911,0
+20250324,145200,85640113,1911,1911,1911,1911,641
+20250324,145100,84415162,1911,1913,1913,1911,868
+20250324,145000,82756060,1914,1914,1914,1914,0
+20250324,144900,82756060,1914,1914,1914,1914,0
+20250324,144800,82756060,1914,1914,1914,1914,0
+20250324,144700,82756060,1914,1914,1914,1914,0
+20250324,144600,82756060,1914,1914,1914,1914,275
+20250324,144500,82229710,1915,1917,1917,1915,4917
+20250324,144400,72807658,1918,1918,1918,1918,0
+20250324,144300,72807658,1918,1918,1918,1918,595
+20250324,144200,71666448,1921,1921,1921,1921,0
+20250324,144100,71666448,1921,1921,1921,1921,52
+20250324,144000,71566556,1921,1921,1921,1921,0
+20250324,143900,71566556,1921,1921,1921,1921,0
+20250324,143800,71566556,1921,1921,1921,1921,0
+20250324,143700,71566556,1921,1921,1921,1921,0
+20250324,143600,71566556,1921,1921,1921,1921,0
+20250324,143500,71566556,1921,1921,1921,1921,0
+20250324,143400,71566556,1921,1921,1921,1921,1
+20250324,143300,71564635,1919,1920,1920,1919,102
+20250324,143200,71368813,1921,1921,1921,1921,0
+20250324,143100,71368813,1921,1921,1921,1921,0
+20250324,143000,71368813,1921,1921,1921,1921,0
+20250324,142900,71368813,1921,1921,1921,1921,0
+20250324,142800,71368813,1921,1921,1921,1921,0
+20250324,142700,71368813,1921,1921,1921,1921,2
+20250324,142600,71364971,1921,1921,1921,1921,0
+20250324,142500,71364971,1921,1921,1921,1921,22
+20250324,142400,71322709,1922,1922,1922,1922,0
+20250324,142300,71322709,1922,1922,1922,1922,21
+20250324,142200,71282347,1921,1921,1921,1921,0
+20250324,142100,71282347,1921,1921,1921,1921,0
+20250324,142000,71282347,1921,1921,1921,1921,0
+20250324,141900,71282347,1921,1921,1921,1921,0
+20250324,141800,71282347,1921,1921,1921,1921,0
+20250324,141700,71282347,1921,1921,1921,1921,0
+20250324,141600,71282347,1921,1921,1921,1921,0
+20250324,141500,71282347,1921,1921,1921,1921,0
+20250324,141400,71282347,1921,1921,1921,1921,0
+20250324,141300,71282347,1921,1921,1921,1921,0
+20250324,141200,71282347,1921,1921,1921,1921,0
+20250324,141100,71282347,1921,1921,1921,1921,0
+20250324,141000,71282347,1921,1921,1921,1921,0
+20250324,140900,71282347,1921,1921,1921,1921,0
+20250324,140800,71282347,1921,1921,1921,1921,0
+20250324,140700,71282347,1921,1921,1921,1921,10
+20250324,140600,71263137,1927,1927,1927,1927,0
+20250324,140500,71263137,1927,1927,1927,1927,1
+20250324,140400,71261210,1920,1920,1920,1920,0
+20250324,140300,71261210,1920,1920,1920,1920,0
+20250324,140200,71261210,1920,1920,1920,1920,228
+20250324,140100,70823450,1920,1920,1920,1920,0
+20250324,140000,70823450,1920,1920,1920,1920,0
+20250324,135900,70823450,1920,1920,1920,1920,0
+20250324,135800,70823450,1920,1920,1920,1920,0
+20250324,135700,70823450,1920,1920,1920,1920,0
+20250324,135600,70823450,1920,1920,1920,1920,20
+20250324,135500,70785050,1921,1921,1921,1921,0
+20250324,135400,70785050,1921,1921,1921,1921,75
+20250324,135300,70640975,1919,1919,1919,1919,0
+20250324,135200,70640975,1919,1919,1919,1919,0
+20250324,135100,70640975,1919,1919,1919,1919,0
+20250324,135000,70640975,1919,1919,1919,1919,0
+20250324,134900,70640975,1919,1919,1919,1919,0
+20250324,134800,70640975,1919,1919,1919,1919,364
+20250324,134700,69942459,1916,1916,1916,1916,391
+20250324,134600,69193303,1916,1916,1916,1916,0
+20250324,134500,69193303,1916,1916,1916,1916,0
+20250324,134400,69193303,1916,1916,1916,1916,0
+20250324,134300,69193303,1916,1919,1919,1916,239
+20250324,134200,68734944,1919,1919,1919,1919,0
+20250324,134100,68734944,1919,1919,1919,1919,0
+20250324,134000,68734944,1919,1919,1919,1919,0
+20250324,133900,68734944,1919,1919,1919,1919,0
+20250324,133800,68734944,1919,1919,1919,1919,0
+20250324,133700,68734944,1919,1919,1919,1919,0
+20250324,133600,68734944,1919,1919,1919,1919,1
+20250324,133500,68733025,1916,1916,1916,1916,0
+20250324,133400,68733025,1916,1916,1916,1916,0
+20250324,133300,68733025,1916,1916,1916,1916,0
+20250324,133200,68733025,1916,1916,1916,1916,2
+20250324,133100,68729193,1918,1918,1918,1918,0
+20250324,133000,68729193,1918,1918,1918,1918,0
+20250324,132900,68729193,1918,1918,1918,1918,0
+20250324,132800,68729193,1918,1918,1918,1918,0
+20250324,132700,68729193,1918,1918,1918,1918,9
+20250324,132600,68711931,1918,1918,1918,1918,0
+20250324,132500,68711931,1918,1918,1918,1918,0
+20250324,132400,68711931,1918,1918,1918,1918,0
+20250324,132300,68711931,1918,1918,1918,1918,0
+20250324,132200,68711931,1918,1918,1918,1918,0
+20250324,132100,68711931,1918,1918,1918,1918,0
+20250324,132000,68711931,1918,1918,1918,1918,0
+20250324,131900,68711931,1918,1918,1918,1918,0
+20250324,131800,68711931,1918,1918,1918,1918,0
+20250324,131700,68711931,1918,1918,1918,1918,0
+20250324,131600,68711931,1918,1918,1918,1918,0
+20250324,131500,68711931,1918,1918,1918,1918,0
+20250324,131400,68711931,1918,1918,1918,1918,0
+20250324,131300,68711931,1918,1918,1918,1918,1
+20250324,131200,68710013,1916,1916,1916,1916,0
+20250324,131100,68710013,1916,1916,1916,1916,9
+20250324,131000,68692769,1916,1918,1918,1916,201
+20250324,130900,68307253,1918,1918,1918,1918,0
+20250324,130800,68307253,1918,1918,1918,1918,5
+20250324,130700,68297663,1920,1920,1920,1920,5
+20250324,130600,68288063,1920,1920,1920,1920,5
+20250324,130500,68278463,1926,1926,1926,1926,0
+20250324,130400,68278463,1926,1926,1926,1926,0
+20250324,130300,68278463,1926,1926,1926,1926,0
+20250324,130200,68278463,1926,1926,1926,1926,100
+20250324,130100,68085863,1926,1926,1926,1926,0
+20250324,130000,68085863,1926,1926,1926,1926,0
+20250324,125900,68085863,1926,1926,1926,1926,1
+20250324,125800,68083937,1926,1926,1926,1926,2
+20250324,125700,68080085,1911,1911,1911,1911,0
+20250324,125600,68080085,1911,1911,1911,1911,0
+20250324,125500,68080085,1911,1911,1911,1911,0
+20250324,125400,68080085,1911,1911,1911,1911,0
+20250324,125300,68080085,1911,1911,1911,1911,0
+20250324,125200,68080085,1911,1911,1911,1911,0
+20250324,125100,68080085,1911,1911,1911,1911,0
+20250324,125000,68080085,1911,1911,1911,1911,0
+20250324,124900,68080085,1911,1922,1922,1910,3403
+20250324,124800,61549247,1922,1926,1926,1922,598
+20250324,124700,60399229,1927,1927,1927,1927,0
+20250324,124600,60399229,1927,1932,1932,1927,2269
+20250324,124500,56019973,1932,1932,1932,1932,0
+20250324,124400,56019973,1932,1932,1932,1932,0
+20250324,124300,56019973,1932,1932,1932,1932,0
+20250324,124200,56019973,1932,1932,1932,1932,2
+20250324,124100,56016109,1930,1930,1930,1930,0
+20250324,124000,56016109,1930,1930,1930,1930,0
+20250324,123900,56016109,1930,1930,1930,1930,0
+20250324,123800,56016109,1930,1930,1930,1930,33
+20250324,123700,55952419,1930,1930,1930,1930,0
+20250324,123600,55952419,1930,1930,1930,1930,0
+20250324,123500,55952419,1930,1930,1930,1930,0
+20250324,123400,55952419,1930,1930,1930,1930,0
+20250324,123300,55952419,1930,1930,1930,1930,0
+20250324,123200,55952419,1930,1930,1930,1930,0
+20250324,123100,55952419,1930,1930,1930,1930,0
+20250324,123000,55952419,1930,1930,1930,1930,217
+20250324,122900,55533609,1940,1940,1940,1940,0
+20250324,122800,55533609,1940,1940,1940,1940,0
+20250324,122700,55533609,1940,1940,1940,1940,0
+20250324,122600,55533609,1940,1940,1940,1940,0
+20250324,122500,55533609,1940,1940,1940,1940,0
+20250324,122400,55533609,1940,1940,1940,1940,0
+20250324,122300,55533609,1940,1940,1940,1940,0
+20250324,122200,55533609,1940,1940,1940,1940,0
+20250324,122100,55533609,1940,1940,1940,1940,0
+20250324,122000,55533609,1940,1940,1940,1940,0
+20250324,121900,55533609,1940,1940,1940,1940,1
+20250324,121800,55531669,1930,1930,1930,1930,0
+20250324,121700,55531669,1930,1930,1930,1930,0
+20250324,121600,55531669,1930,1930,1930,1930,0
+20250324,121500,55531669,1930,1930,1930,1930,100
+20250324,121400,55338669,1930,1930,1930,1930,0
+20250324,121300,55338669,1930,1930,1930,1930,0
+20250324,121200,55338669,1930,1930,1930,1930,0
+20250324,121100,55338669,1930,1930,1930,1930,0
+20250324,121000,55338669,1930,1930,1930,1930,0
+20250324,120900,55338669,1930,1930,1930,1930,3
+20250324,120800,55332879,1931,1931,1931,1931,608
+20250324,120700,54158831,1940,1940,1940,1940,0
+20250324,120600,54158831,1940,1940,1940,1940,0
+20250324,120500,54158831,1940,1940,1940,1940,0
+20250324,120400,54158831,1940,1940,1940,1940,0
+20250324,120300,54158831,1940,1940,1940,1940,0
+20250324,120200,54158831,1940,1940,1940,1940,0
+20250324,120100,54158831,1940,1940,1940,1940,0
+20250324,120000,54158831,1940,1940,1940,1940,0
+20250324,115900,54158831,1940,1940,1940,1940,0
+20250324,115800,54158831,1940,1940,1940,1940,0
+20250324,115700,54158831,1940,1940,1940,1940,0
+20250324,115600,54158831,1940,1940,1940,1940,0
+20250324,115500,54158831,1940,1940,1940,1940,1
+20250324,115400,54156891,1931,1931,1931,1931,0
+20250324,115300,54156891,1931,1931,1931,1931,0
+20250324,115200,54156891,1931,1931,1931,1931,0
+20250324,115100,54156891,1931,1931,1931,1931,0
+20250324,115000,54156891,1931,1931,1931,1931,3
+20250324,114900,54151098,1933,1933,1933,1933,0
+20250324,114800,54151098,1933,1933,1933,1933,0
+20250324,114700,54151098,1933,1933,1933,1933,0
+20250324,114600,54151098,1933,1933,1933,1933,0
+20250324,114500,54151098,1933,1940,1940,1933,282
+20250324,114400,53604025,1940,1940,1940,1940,0
+20250324,114300,53604025,1940,1940,1940,1940,0
+20250324,114200,53604025,1940,1940,1940,1940,0
+20250324,114100,53604025,1940,1940,1940,1940,0
+20250324,114000,53604025,1940,1940,1940,1940,0
+20250324,113900,53604025,1940,1940,1940,1940,0
+20250324,113800,53604025,1940,1940,1940,1940,0
+20250324,113700,53604025,1940,1940,1940,1940,0
+20250324,113600,53604025,1940,1940,1940,1940,0
+20250324,113500,53604025,1940,1940,1940,1940,0
+20250324,113400,53604025,1940,1940,1940,1940,1
+20250324,113300,53602085,1940,1940,1940,1940,0
+20250324,113200,53602085,1940,1940,1940,1940,0
+20250324,113100,53602085,1940,1940,1940,1940,0
+20250324,113000,53602085,1940,1940,1940,1940,0
+20250324,112900,53602085,1940,1940,1940,1940,0
+20250324,112800,53602085,1940,1940,1940,1940,113
+20250324,112700,53382865,1940,1940,1940,1940,0
+20250324,112600,53382865,1940,1940,1940,1940,0
+20250324,112500,53382865,1940,1940,1940,1940,1
+20250324,112400,53380925,1939,1939,1939,1939,0
+20250324,112300,53380925,1939,1939,1939,1939,0
+20250324,112200,53380925,1939,1939,1939,1939,1000
+20250324,112100,51441925,1939,1939,1939,1939,0
+20250324,112000,51441925,1939,1939,1939,1939,0
+20250324,111900,51441925,1939,1939,1939,1939,0
+20250324,111800,51441925,1939,1939,1939,1939,1
+20250324,111700,51439986,1930,1930,1930,1930,0
+20250324,111600,51439986,1930,1930,1930,1930,60
+20250324,111500,51324186,1939,1939,1939,1939,0
+20250324,111400,51324186,1939,1939,1939,1939,0
+20250324,111300,51324186,1939,1939,1939,1939,0
+20250324,111200,51324186,1939,1939,1939,1939,81
+20250324,111100,51167127,1936,1940,1940,1936,9219
+20250324,111000,33289007,1940,1942,1942,1940,305
+20250324,110900,32696951,1942,1942,1942,1942,0
+20250324,110800,32696951,1942,1944,1944,1942,175
+20250324,110700,32356921,1944,1945,1945,1944,40
+20250324,110600,32279141,1945,1945,1945,1944,157
+20250324,110500,31973844,1945,1945,1945,1945,0
+20250324,110400,31973844,1945,1945,1945,1945,0
+20250324,110300,31973844,1945,1945,1945,1945,0
+20250324,110200,31973844,1945,1945,1945,1945,1
+20250324,110100,31971899,1945,1945,1945,1945,0
+20250324,110000,31971899,1945,1945,1945,1945,0
+20250324,105900,31971899,1945,1945,1945,1945,40
+20250324,105800,31894099,1945,1945,1945,1945,0
+20250324,105700,31894099,1945,1948,1948,1945,480
+20250324,105600,30960051,1948,1948,1948,1948,0
+20250324,105500,30960051,1948,1948,1948,1948,0
+20250324,105400,30960051,1948,1948,1948,1948,0
+20250324,105300,30960051,1948,1948,1948,1948,0
+20250324,105200,30960051,1948,1948,1948,1948,212
+20250324,105100,30547075,1948,1948,1948,1948,0
+20250324,105000,30547075,1948,1948,1948,1948,0
+20250324,104900,30547075,1948,1948,1948,1948,0
+20250324,104800,30547075,1948,1948,1948,1948,0
+20250324,104700,30547075,1948,1951,1951,1948,965
+20250324,104600,28665051,1955,1955,1955,1955,0
+20250324,104500,28665051,1955,1955,1955,1955,0
+20250324,104400,28665051,1955,1955,1955,1955,0
+20250324,104300,28665051,1955,1955,1955,1955,0
+20250324,104200,28665051,1955,1955,1955,1955,0
+20250324,104100,28665051,1955,1955,1955,1955,0
+20250324,104000,28665051,1955,1955,1955,1955,0
+20250324,103900,28665051,1955,1955,1955,1955,0
+20250324,103800,28665051,1955,1955,1955,1955,70
+20250324,103700,28528201,1955,1955,1955,1955,0
+20250324,103600,28528201,1955,1955,1955,1955,137
+20250324,103500,28260366,1951,1952,1952,1951,1014
+20250324,103400,26281961,1953,1953,1953,1953,400
+20250324,103300,25500761,1955,1955,1955,1955,0
+20250324,103200,25500761,1955,1957,1957,1955,600
+20250324,103100,24327161,1960,1960,1960,1960,1
+20250324,103000,24325201,1959,1959,1959,1959,0
+20250324,102900,24325201,1959,1959,1959,1959,403
+20250324,102800,23535724,1960,1959,1960,1959,305
+20250324,102700,22938224,1959,1960,1960,1959,416
+20250324,102600,22123184,1960,1960,1960,1960,2
+20250324,102500,22119264,1960,1960,1960,1960,0
+20250324,102400,22119264,1960,1959,1960,1959,640
+20250324,102300,20865374,1959,1959,1959,1959,1189
+20250324,102200,18536123,1960,1960,1960,1960,95
+20250324,102100,18349923,1959,1959,1959,1959,303
+20250324,102000,17756346,1959,1959,1959,1959,735
+20250324,101900,16316481,1960,1958,1960,1957,6569
+20250324,101800,3456194,1958,1957,1958,1957,235
+20250324,101700,2996264,1958,1958,1958,1958,0
+20250324,101600,2996264,1958,1952,1958,1952,91
+20250324,101500,2818098,1958,1958,1958,1958,10
+20250324,101400,2798518,1958,1958,1958,1958,0
+20250324,101300,2798518,1958,1958,1958,1958,0
+20250324,101200,2798518,1958,1958,1958,1958,6
+20250324,101100,2786770,1958,1958,1958,1958,0
+20250324,101000,2786770,1958,1958,1958,1958,1
+20250324,100900,2784812,1958,1958,1958,1958,10
+20250324,100800,2765232,1958,1958,1958,1958,0
+20250324,100700,2765232,1958,1958,1958,1958,0
+20250324,100600,2765232,1958,1958,1958,1958,0
+20250324,100500,2765232,1958,1958,1958,1958,0
+20250324,100400,2765232,1958,1958,1958,1958,0
+20250324,100300,2765232,1958,1958,1958,1958,0
+20250324,100200,2765232,1958,1958,1958,1958,36
+20250324,100100,2694744,1958,1958,1958,1958,0
+20250324,100000,2694744,1958,1958,1958,1958,0
+20250324,095900,2694744,1958,1958,1958,1958,0
+20250324,095800,2694744,1958,1958,1958,1958,0
+20250324,095700,2694744,1958,1958,1958,1958,0
+20250324,095600,2694744,1958,1958,1958,1958,0
+20250324,095500,2694744,1958,1958,1958,1958,0
+20250324,095400,2694744,1958,1958,1958,1958,0
+20250324,095300,2694744,1958,1958,1958,1958,0
+20250324,095200,2694744,1958,1958,1958,1958,0
+20250324,095100,2694744,1958,1958,1958,1958,1
+20250324,095000,2692786,1958,1958,1958,1958,4
+20250324,094900,2684954,1958,1958,1958,1958,1
+20250324,094800,2682996,1957,1957,1957,1957,96
+20250324,094700,2495124,1951,1951,1951,1951,0
+20250324,094600,2495124,1951,1951,1951,1951,0
+20250324,094500,2495124,1951,1951,1951,1951,0
+20250324,094400,2495124,1951,1951,1951,1951,0
+20250324,094300,2495124,1951,1951,1951,1951,20
+20250324,094200,2456104,1957,1957,1957,1957,0
+20250324,094100,2456104,1957,1957,1957,1957,0
+20250324,094000,2456104,1957,1957,1957,1957,0
+20250324,093900,2456104,1957,1957,1957,1957,66
+20250324,093800,2326942,1957,1957,1957,1957,0
+20250324,093700,2326942,1957,1957,1957,1957,31
+20250324,093600,2266275,1958,1958,1958,1958,0
+20250324,093500,2266275,1958,1958,1958,1958,0
+20250324,093400,2266275,1958,1958,1958,1958,1
+20250324,093300,2264317,1958,1958,1958,1958,0
+20250324,093200,2264317,1958,1950,1958,1950,101
+20250324,093100,2067359,1958,1958,1958,1958,0
+20250324,093000,2067359,1958,1958,1958,1958,4
+20250324,092900,2059527,1957,1957,1957,1957,0
+20250324,092800,2059527,1957,1957,1957,1957,0
+20250324,092700,2059527,1957,1957,1957,1957,0
+20250324,092600,2059527,1957,1957,1957,1957,41
+20250324,092500,1979290,1950,1950,1950,1950,0
+20250324,092400,1979290,1950,1950,1950,1950,0
+20250324,092300,1979290,1950,1950,1950,1950,0
+20250324,092200,1979290,1950,1950,1950,1950,84
+20250324,092100,1815490,1950,1957,1957,1950,745
+20250324,092000,362530,1950,1950,1950,1950,0
+20250324,091900,362530,1950,1950,1950,1950,0
+20250324,091800,362530,1950,1950,1950,1950,0
+20250324,091700,362530,1950,1950,1950,1950,0
+20250324,091600,362530,1950,1950,1950,1950,0
+20250324,091500,362530,1950,1950,1950,1942,71
+20250324,091400,224622,1960,1960,1960,1960,0
+20250324,091300,224622,1960,1960,1960,1960,0
+20250324,091200,224622,1960,1960,1960,1960,0
+20250324,091100,224622,1960,1960,1960,1960,0
+20250324,091000,224622,1960,1960,1960,1960,0
+20250324,090900,224622,1960,1960,1960,1960,0
+20250324,090800,224622,1960,1960,1960,1960,0
+20250324,090700,224622,1960,1960,1960,1960,0
+20250324,090600,224622,1960,1960,1960,1960,0
+20250324,090500,224622,1960,1960,1960,1960,0
+20250324,090400,224622,1960,1960,1960,1960,0
+20250324,090300,224622,1960,1960,1960,1960,0
+20250324,090200,224622,1960,1959,1960,1959,2
+20250324,090100,220703,1953,1953,1953,1953,0
+20250324,090000,220703,1953,1953,1960,1953,113

058110/min/candle-20250325.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193900,136422898,1899,1899,1899,1899,1042
+20250325,193800,136422898,1899,1899,1899,1899,0
+20250325,193700,136422898,1899,1899,1899,1899,0
+20250325,193600,136422898,1899,1899,1899,1899,0
+20250325,193500,136422898,1899,1899,1899,1899,0
+20250325,193400,136422898,1899,1899,1899,1899,0
+20250325,193300,136422898,1899,1899,1899,1899,0
+20250325,193200,136422898,1899,1899,1899,1899,0
+20250325,193100,136422898,1899,1899,1899,1899,0
+20250325,193000,136422898,1899,1899,1899,1899,0
+20250325,192900,136422898,1899,1899,1899,1899,0
+20250325,192800,136422898,1899,1899,1899,1899,0
+20250325,192700,136422898,1899,1899,1899,1899,0
+20250325,192600,136422898,1899,1899,1899,1899,0
+20250325,192500,136422898,1899,1899,1899,1899,0
+20250325,192400,136422898,1899,1899,1899,1899,0
+20250325,192300,136422898,1899,1899,1899,1899,0
+20250325,192200,136422898,1899,1899,1899,1899,0
+20250325,192100,136422898,1899,1899,1899,1899,0
+20250325,192000,136422898,1899,1899,1899,1899,0
+20250325,191900,136422898,1899,1899,1899,1899,0
+20250325,191800,136422898,1899,1899,1899,1899,0
+20250325,191700,136422898,1899,1899,1899,1899,0
+20250325,191600,136422898,1899,1899,1899,1899,0
+20250325,191500,136422898,1899,1899,1899,1899,0
+20250325,191400,136422898,1899,1899,1899,1899,0
+20250325,191300,136422898,1899,1899,1899,1899,0
+20250325,191200,136422898,1899,1899,1899,1899,0
+20250325,191100,136422898,1899,1899,1899,1899,0
+20250325,191000,136422898,1899,1899,1899,1899,0
+20250325,190900,136422898,1899,1899,1899,1899,1042
+20250325,190800,136422898,1899,1899,1899,1899,0
+20250325,190700,136422898,1899,1899,1899,1899,0
+20250325,190600,136422898,1899,1899,1899,1899,0
+20250325,190500,136422898,1899,1899,1899,1899,0
+20250325,190400,136422898,1899,1899,1899,1899,0
+20250325,190300,136422898,1899,1899,1899,1899,0
+20250325,190200,136422898,1899,1899,1899,1899,0
+20250325,190100,136422898,1899,1899,1899,1899,0
+20250325,190000,136422898,1899,1899,1899,1899,0
+20250325,185900,136422898,1899,1899,1899,1899,0
+20250325,185800,136422898,1899,1899,1899,1899,0
+20250325,185700,136422898,1899,1899,1899,1899,0
+20250325,185600,136422898,1899,1899,1899,1899,0
+20250325,185500,136422898,1899,1899,1899,1899,0
+20250325,185400,136422898,1899,1899,1899,1899,0
+20250325,185300,136422898,1899,1899,1899,1899,0
+20250325,185200,136422898,1899,1899,1899,1899,0
+20250325,185100,136422898,1899,1899,1899,1899,0
+20250325,185000,136422898,1899,1899,1899,1899,0
+20250325,184900,136422898,1899,1899,1899,1899,0
+20250325,184800,136422898,1899,1899,1899,1899,0
+20250325,184700,136422898,1899,1899,1899,1899,0
+20250325,184600,136422898,1899,1899,1899,1899,0
+20250325,184500,136422898,1899,1899,1899,1899,0
+20250325,184400,136422898,1899,1899,1899,1899,0
+20250325,184300,136422898,1899,1899,1899,1899,0
+20250325,184200,136422898,1899,1899,1899,1899,0
+20250325,184100,136422898,1899,1899,1899,1899,0
+20250325,184000,136422898,1899,1899,1899,1899,0
+20250325,183900,136422898,1899,1899,1899,1899,1042
+20250325,183800,136422898,1899,1899,1899,1899,0
+20250325,183700,136422898,1899,1899,1899,1899,0
+20250325,183600,136422898,1899,1899,1899,1899,0
+20250325,183500,136422898,1899,1899,1899,1899,0
+20250325,183400,136422898,1899,1899,1899,1899,0
+20250325,183300,136422898,1899,1899,1899,1899,0
+20250325,183200,136422898,1899,1899,1899,1899,0
+20250325,183100,136422898,1899,1899,1899,1899,0
+20250325,183000,136422898,1899,1899,1899,1899,0
+20250325,182900,136422898,1899,1899,1899,1899,0
+20250325,182800,136422898,1899,1899,1899,1899,0
+20250325,182700,136422898,1899,1899,1899,1899,0
+20250325,182600,136422898,1899,1899,1899,1899,0
+20250325,182500,136422898,1899,1899,1899,1899,0
+20250325,182400,136422898,1899,1899,1899,1899,0
+20250325,182300,136422898,1899,1899,1899,1899,0
+20250325,182200,136422898,1899,1899,1899,1899,0
+20250325,182100,136422898,1899,1899,1899,1899,0
+20250325,182000,136422898,1899,1899,1899,1899,0
+20250325,181900,136422898,1899,1899,1899,1899,0
+20250325,181800,136422898,1899,1899,1899,1899,0
+20250325,181700,136422898,1899,1899,1899,1899,0
+20250325,181600,136422898,1899,1899,1899,1899,0
+20250325,181500,136422898,1899,1899,1899,1899,0
+20250325,181400,136422898,1899,1899,1899,1899,0
+20250325,181300,136422898,1899,1899,1899,1899,0
+20250325,181200,136422898,1899,1899,1899,1899,0
+20250325,181100,136422898,1899,1899,1899,1899,0
+20250325,181000,136422898,1899,1899,1899,1899,0
+20250325,180900,136422898,1899,1899,1899,1899,1042
+20250325,180800,136422898,1899,1899,1899,1899,0
+20250325,180700,136422898,1899,1899,1899,1899,0
+20250325,180600,136422898,1899,1899,1899,1899,0
+20250325,180500,136422898,1899,1899,1899,1899,0
+20250325,180400,136422898,1899,1899,1899,1899,0
+20250325,180300,136422898,1899,1899,1899,1899,0
+20250325,180200,136422898,1899,1899,1899,1899,0
+20250325,180100,136422898,1899,1899,1899,1899,0
+20250325,180000,136422898,1899,1899,1899,1899,0
+20250325,175900,136422898,1899,1899,1899,1899,0
+20250325,175800,136422898,1899,1899,1899,1899,0
+20250325,175700,136422898,1899,1899,1899,1899,0
+20250325,175600,136422898,1899,1899,1899,1899,0
+20250325,175500,136422898,1899,1899,1899,1899,0
+20250325,175400,136422898,1899,1899,1899,1899,0
+20250325,175300,136422898,1899,1899,1899,1899,0
+20250325,175200,136422898,1899,1899,1899,1899,0
+20250325,175100,136422898,1899,1899,1899,1899,0
+20250325,175000,136422898,1899,1899,1899,1899,0
+20250325,174900,136422898,1899,1899,1899,1899,0
+20250325,174800,136422898,1899,1899,1899,1899,0
+20250325,174700,136422898,1899,1899,1899,1899,0
+20250325,174600,136422898,1899,1899,1899,1899,0
+20250325,174500,136422898,1899,1899,1899,1899,0
+20250325,174400,136422898,1899,1899,1899,1899,0
+20250325,174300,136422898,1899,1899,1899,1899,0
+20250325,174200,136422898,1899,1899,1899,1899,0
+20250325,174100,136422898,1899,1899,1899,1899,0
+20250325,174000,136422898,1899,1899,1899,1899,0
+20250325,173900,136422898,1899,1899,1899,1899,1042
+20250325,173800,136422898,1899,1899,1899,1899,0
+20250325,173700,136422898,1899,1899,1899,1899,0
+20250325,173600,136422898,1899,1899,1899,1899,0
+20250325,173500,136422898,1899,1899,1899,1899,0
+20250325,173400,136422898,1899,1899,1899,1899,0
+20250325,173300,136422898,1899,1899,1899,1899,0
+20250325,173200,136422898,1899,1899,1899,1899,0
+20250325,173100,136422898,1899,1899,1899,1899,0
+20250325,173000,136422898,1899,1899,1899,1899,0
+20250325,172900,136422898,1899,1899,1899,1899,0
+20250325,172800,136422898,1899,1899,1899,1899,0
+20250325,172700,136422898,1899,1899,1899,1899,0
+20250325,172600,136422898,1899,1899,1899,1899,0
+20250325,172500,136422898,1899,1899,1899,1899,0
+20250325,172400,136422898,1899,1899,1899,1899,0
+20250325,172300,136422898,1899,1899,1899,1899,0
+20250325,172200,136422898,1899,1899,1899,1899,0
+20250325,172100,136422898,1899,1899,1899,1899,0
+20250325,172000,136422898,1899,1899,1899,1899,0
+20250325,171900,136422898,1899,1899,1899,1899,0
+20250325,171800,136422898,1899,1899,1899,1899,0
+20250325,171700,136422898,1899,1899,1899,1899,0
+20250325,171600,136422898,1899,1899,1899,1899,0
+20250325,171500,136422898,1899,1899,1899,1899,0
+20250325,171400,136422898,1899,1899,1899,1899,0
+20250325,171300,136422898,1899,1899,1899,1899,0
+20250325,171200,136422898,1899,1899,1899,1899,0
+20250325,171100,136422898,1899,1899,1899,1899,0
+20250325,171000,136422898,1899,1899,1899,1899,0
+20250325,170900,136422898,1899,1899,1899,1899,1042
+20250325,170800,136422898,1899,1899,1899,1899,0
+20250325,170700,136422898,1899,1899,1899,1899,0
+20250325,170600,136422898,1899,1899,1899,1899,0
+20250325,170500,136422898,1899,1899,1899,1899,0
+20250325,170400,136422898,1899,1899,1899,1899,0
+20250325,170300,136422898,1899,1899,1899,1899,0
+20250325,170200,136422898,1899,1899,1899,1899,0
+20250325,170100,136422898,1899,1899,1899,1899,0
+20250325,170000,136422898,1899,1899,1899,1899,0
+20250325,165900,136422898,1899,1899,1899,1899,0
+20250325,165800,136422898,1899,1899,1899,1899,0
+20250325,165700,136422898,1899,1899,1899,1899,0
+20250325,165600,136422898,1899,1899,1899,1899,0
+20250325,165500,136422898,1899,1899,1899,1899,0
+20250325,165400,136422898,1899,1899,1899,1899,0
+20250325,165300,136422898,1899,1899,1899,1899,0
+20250325,165200,136422898,1899,1899,1899,1899,0
+20250325,165100,136422898,1899,1899,1899,1899,0
+20250325,165000,136422898,1899,1899,1899,1899,0
+20250325,164900,136422898,1899,1899,1899,1899,0
+20250325,164800,136422898,1899,1899,1899,1899,0
+20250325,164700,136422898,1899,1899,1899,1899,0
+20250325,164600,136422898,1899,1899,1899,1899,0
+20250325,164500,136422898,1899,1899,1899,1899,0
+20250325,164400,136422898,1899,1899,1899,1899,0
+20250325,164300,136422898,1899,1899,1899,1899,0
+20250325,164200,136422898,1899,1899,1899,1899,0
+20250325,164100,136422898,1899,1899,1899,1899,0
+20250325,164000,136422898,1899,1899,1899,1899,0
+20250325,163900,136422898,1899,1899,1899,1899,1042
+20250325,163800,136422898,1899,1899,1899,1899,0
+20250325,163700,136422898,1899,1899,1899,1899,0
+20250325,163600,136422898,1899,1899,1899,1899,0
+20250325,163500,136422898,1899,1899,1899,1899,0
+20250325,163400,136422898,1899,1899,1899,1899,0
+20250325,163300,136422898,1899,1899,1899,1899,0
+20250325,163200,136422898,1899,1899,1899,1899,0
+20250325,163100,136422898,1899,1899,1899,1899,0
+20250325,163000,136422898,1899,1899,1899,1899,0
+20250325,162900,136422898,1899,1899,1899,1899,0
+20250325,162800,136422898,1899,1899,1899,1899,0
+20250325,162700,136422898,1899,1899,1899,1899,0
+20250325,162600,136422898,1899,1899,1899,1899,0
+20250325,162500,136422898,1899,1899,1899,1899,0
+20250325,162400,136422898,1899,1899,1899,1899,0
+20250325,162300,136422898,1899,1899,1899,1899,0
+20250325,162200,136422898,1899,1899,1899,1899,0
+20250325,162100,136422898,1899,1899,1899,1899,0
+20250325,162000,136422898,1899,1899,1899,1899,0
+20250325,161900,136422898,1899,1899,1899,1899,0
+20250325,161800,136422898,1899,1899,1899,1899,0
+20250325,161700,136422898,1899,1899,1899,1899,0
+20250325,161600,136422898,1899,1899,1899,1899,0
+20250325,161500,136422898,1899,1899,1899,1899,0
+20250325,161400,136422898,1899,1899,1899,1899,0
+20250325,161300,136422898,1899,1899,1899,1899,0
+20250325,161200,136422898,1899,1899,1899,1899,0
+20250325,161100,136422898,1899,1899,1899,1899,0
+20250325,161000,136422898,1899,1899,1899,1899,0
+20250325,160900,136422898,1899,1899,1899,1899,1042
+20250325,160800,136422898,1899,1899,1899,1899,0
+20250325,160700,136422898,1899,1899,1899,1899,0
+20250325,160600,136422898,1899,1899,1899,1899,0
+20250325,160500,136422898,1899,1899,1899,1899,0
+20250325,160400,136422898,1899,1899,1899,1899,0
+20250325,160300,136422898,1899,1899,1899,1899,0
+20250325,160200,136422898,1899,1899,1899,1899,0
+20250325,160100,136422898,1899,1899,1899,1899,0
+20250325,160000,136422898,1899,1899,1899,1899,0
+20250325,155900,136422898,1899,1899,1899,1899,0
+20250325,155800,136422898,1899,1899,1899,1899,0
+20250325,155700,136422898,1899,1899,1899,1899,0
+20250325,155600,136422898,1899,1899,1899,1899,0
+20250325,155500,136422898,1899,1899,1899,1899,0
+20250325,155400,136422898,1899,1899,1899,1899,0
+20250325,155300,136422898,1899,1899,1899,1899,0
+20250325,155200,136422898,1899,1899,1899,1899,0
+20250325,155100,136422898,1899,1899,1899,1899,0
+20250325,155000,136422898,1899,1899,1899,1899,0
+20250325,154900,136422898,1899,1899,1899,1899,0
+20250325,154800,136422898,1899,1899,1899,1899,0
+20250325,154700,136422898,1899,1899,1899,1899,0
+20250325,154600,136422898,1899,1899,1899,1899,0
+20250325,154500,136422898,1899,1899,1899,1899,0
+20250325,154400,136422898,1899,1899,1899,1899,0
+20250325,154300,136422898,1899,1899,1899,1899,0
+20250325,154200,136422898,1899,1899,1899,1899,0
+20250325,154100,136422898,1899,1899,1899,1899,0
+20250325,154000,136422898,1899,1899,1899,1899,0
+20250325,153900,136422898,1899,1899,1899,1899,1042
+20250325,153800,136422898,1899,1899,1899,1899,0
+20250325,153700,136422898,1899,1899,1899,1899,0
+20250325,153600,136422898,1899,1899,1899,1899,0
+20250325,153500,136422898,1899,1899,1899,1899,0
+20250325,153400,136422898,1899,1899,1899,1899,0
+20250325,153300,136422898,1899,1899,1899,1899,0
+20250325,153200,136422898,1899,1899,1899,1899,0
+20250325,153100,136422898,1899,1899,1899,1899,0
+20250325,153000,136422898,1899,1899,1899,1899,1042
+20250325,152900,134444140,1899,1899,1899,1899,0
+20250325,152800,134444140,1899,1899,1899,1899,0
+20250325,152700,134444140,1899,1899,1899,1899,0
+20250325,152600,134444140,1899,1899,1899,1899,0
+20250325,152500,134444140,1899,1899,1899,1899,0
+20250325,152400,134444140,1899,1899,1899,1899,0
+20250325,152300,134444140,1899,1899,1899,1899,0
+20250325,152200,134444140,1899,1899,1899,1899,0
+20250325,152100,134444140,1899,1899,1899,1899,0
+20250325,152000,134444140,1899,1899,1899,1899,0
+20250325,151900,134444140,1899,1889,1899,1889,2805
+20250325,151800,129142601,1883,1881,1883,1881,6081
+20250325,151700,117694119,1880,1861,1880,1861,10001
+20250325,151600,98934979,1862,1842,1862,1841,1416
+20250325,151500,96326707,1842,1862,1862,1841,6031
+20250325,151400,85207062,1844,1853,1872,1844,10919
+20250325,151300,65037010,1873,1871,1873,1850,5622
+20250325,151200,54618255,1870,1880,1880,1870,3211
+20250325,151100,48606906,1884,1884,1884,1884,0
+20250325,151000,48606906,1884,1884,1884,1884,5
+20250325,150900,48597486,1884,1882,1884,1880,156
+20250325,150800,48303728,1883,1888,1888,1883,959
+20250325,150700,46495961,1887,1887,1887,1887,0
+20250325,150600,46495961,1887,1889,1889,1887,855
+20250325,150500,44882479,1888,1888,1888,1888,318
+20250325,150400,44282095,1890,1894,1894,1890,155
+20250325,150300,43988779,1893,1894,1894,1893,73
+20250325,150200,43850542,1895,1895,1895,1895,0
+20250325,150100,43850542,1895,1895,1895,1895,0
+20250325,150000,43850542,1895,1896,1896,1895,122
+20250325,145900,43619272,1896,1896,1896,1896,315
+20250325,145800,43022032,1896,1896,1896,1896,0
+20250325,145700,43022032,1896,1897,1897,1896,399
+20250325,145600,42265523,1896,1896,1896,1896,0
+20250325,145500,42265523,1896,1897,1897,1896,89
+20250325,145400,42096778,1896,1896,1896,1896,0
+20250325,145300,42096778,1896,1896,1896,1896,0
+20250325,145200,42096778,1896,1896,1896,1896,0
+20250325,145100,42096778,1896,1896,1896,1896,0
+20250325,145000,42096778,1896,1896,1896,1896,0
+20250325,144900,42096778,1896,1907,1907,1896,26
+20250325,144800,42047339,1914,1914,1914,1914,0
+20250325,144700,42047339,1914,1914,1914,1914,0
+20250325,144600,42047339,1914,1914,1914,1914,0
+20250325,144500,42047339,1914,1914,1914,1914,0
+20250325,144400,42047339,1914,1904,1914,1904,26
+20250325,144300,41997672,1906,1906,1906,1906,1
+20250325,144200,41995766,1894,1894,1894,1894,0
+20250325,144100,41995766,1894,1900,1900,1894,50
+20250325,144000,41901054,1913,1913,1913,1913,0
+20250325,143900,41901054,1913,1913,1913,1913,0
+20250325,143800,41901054,1913,1913,1913,1913,0
+20250325,143700,41901054,1913,1913,1913,1913,1
+20250325,143600,41899141,1906,1906,1906,1906,10
+20250325,143500,41880081,1906,1906,1906,1906,30
+20250325,143400,41822901,1906,1906,1906,1906,0
+20250325,143300,41822901,1906,1906,1906,1906,0
+20250325,143200,41822901,1906,1906,1906,1906,0
+20250325,143100,41822901,1906,1906,1906,1906,62
+20250325,143000,41704729,1900,1900,1900,1900,0
+20250325,142900,41704729,1900,1900,1900,1900,0
+20250325,142800,41704729,1900,1897,1900,1897,50
+20250325,142700,41609751,1881,1891,1891,1881,30
+20250325,142600,41553094,1892,1892,1892,1892,0
+20250325,142500,41553094,1892,1892,1892,1892,3
+20250325,142400,41547418,1897,1897,1897,1897,0
+20250325,142300,41547418,1897,1897,1897,1897,0
+20250325,142200,41547418,1897,1897,1897,1897,10
+20250325,142100,41528448,1895,1895,1895,1895,1
+20250325,142000,41526553,1895,1895,1895,1895,0
+20250325,141900,41526553,1895,1895,1895,1895,0
+20250325,141800,41526553,1895,1895,1895,1895,0
+20250325,141700,41526553,1895,1895,1895,1895,20
+20250325,141600,41488653,1895,1895,1895,1895,0
+20250325,141500,41488653,1895,1896,1899,1895,12
+20250325,141400,41465900,1893,1893,1896,1893,28
+20250325,141300,41412846,1897,1897,1897,1897,1
+20250325,141200,41410949,1885,1885,1885,1885,1
+20250325,141100,41409064,1899,1899,1899,1899,20
+20250325,141000,41371084,1899,1899,1899,1899,0
+20250325,140900,41371084,1899,1900,1900,1899,138
+20250325,140800,41108984,1900,1900,1900,1900,300
+20250325,140700,40538984,1903,1903,1903,1903,0
+20250325,140600,40538984,1903,1903,1903,1903,100
+20250325,140500,40348684,1870,1870,1870,1870,0
+20250325,140400,40348684,1870,1901,1901,1870,3917
+20250325,140300,32943361,1906,1905,1906,1905,70
+20250325,140200,32809944,1912,1912,1912,1912,0
+20250325,140100,32809944,1912,1912,1912,1912,0
+20250325,140000,32809944,1912,1912,1912,1912,0
+20250325,135900,32809944,1912,1912,1912,1912,19
+20250325,135800,32773616,1912,1912,1912,1912,0
+20250325,135700,32773616,1912,1912,1912,1912,73
+20250325,135600,32634040,1912,1912,1912,1912,0
+20250325,135500,32634040,1912,1912,1912,1912,1
+20250325,135400,32632128,1900,1900,1900,1900,0
+20250325,135300,32632128,1900,1900,1900,1900,0
+20250325,135200,32632128,1900,1900,1900,1900,0
+20250325,135100,32632128,1900,1900,1900,1900,0
+20250325,135000,32632128,1900,1900,1900,1900,0
+20250325,134900,32632128,1900,1900,1900,1900,0
+20250325,134800,32632128,1900,1900,1900,1900,0
+20250325,134700,32632128,1900,1900,1900,1900,0
+20250325,134600,32632128,1900,1900,1900,1900,0
+20250325,134500,32632128,1900,1906,1906,1900,959
+20250325,134400,30809478,1906,1909,1909,1906,126
+20250325,134300,30569187,1916,1916,1916,1916,0
+20250325,134200,30569187,1916,1916,1916,1916,0
+20250325,134100,30569187,1916,1916,1916,1916,0
+20250325,134000,30569187,1916,1916,1916,1916,0
+20250325,133900,30569187,1916,1916,1916,1916,0
+20250325,133800,30569187,1916,1916,1916,1916,0
+20250325,133700,30569187,1916,1916,1916,1916,0
+20250325,133600,30569187,1916,1916,1916,1916,0
+20250325,133500,30569187,1916,1916,1916,1916,0
+20250325,133400,30569187,1916,1908,1916,1908,13
+20250325,133300,30544375,1916,1916,1916,1916,1
+20250325,133200,30542459,1910,1910,1910,1910,0
+20250325,133100,30542459,1910,1910,1910,1910,0
+20250325,133000,30542459,1910,1911,1911,1910,31
+20250325,132900,30483248,1911,1911,1911,1911,12
+20250325,132800,30460316,1911,1911,1911,1911,0
+20250325,132700,30460316,1911,1911,1911,1911,1
+20250325,132600,30458405,1915,1915,1915,1915,0
+20250325,132500,30458405,1915,1915,1915,1915,0
+20250325,132400,30458405,1915,1915,1915,1915,0
+20250325,132300,30458405,1915,1915,1915,1915,0
+20250325,132200,30458405,1915,1915,1915,1915,100
+20250325,132100,30266905,1915,1915,1915,1915,57
+20250325,132000,30157750,1914,1914,1914,1914,0
+20250325,131900,30157750,1914,1914,1914,1914,0
+20250325,131800,30157750,1914,1914,1914,1914,0
+20250325,131700,30157750,1914,1914,1914,1914,0
+20250325,131600,30157750,1914,1914,1914,1914,1
+20250325,131500,30155836,1913,1913,1913,1913,0
+20250325,131400,30155836,1913,1913,1913,1913,0
+20250325,131300,30155836,1913,1913,1913,1913,0
+20250325,131200,30155836,1913,1913,1913,1913,0
+20250325,131100,30155836,1913,1913,1913,1913,0
+20250325,131000,30155836,1913,1913,1913,1913,0
+20250325,130900,30155836,1913,1913,1913,1913,0
+20250325,130800,30155836,1913,1913,1913,1913,0
+20250325,130700,30155836,1913,1913,1913,1913,0
+20250325,130600,30155836,1913,1913,1913,1913,0
+20250325,130500,30155836,1913,1913,1913,1913,3
+20250325,130400,30150097,1916,1916,1916,1916,0
+20250325,130300,30150097,1916,1916,1916,1916,0
+20250325,130200,30150097,1916,1916,1916,1916,0
+20250325,130100,30150097,1916,1916,1916,1916,0
+20250325,130000,30150097,1916,1916,1916,1916,0
+20250325,125900,30150097,1916,1916,1916,1916,0
+20250325,125800,30150097,1916,1916,1916,1916,0
+20250325,125700,30150097,1916,1916,1916,1916,0
+20250325,125600,30150097,1916,1916,1916,1916,0
+20250325,125500,30150097,1916,1916,1916,1916,0
+20250325,125400,30150097,1916,1916,1916,1916,0
+20250325,125300,30150097,1916,1916,1916,1916,0
+20250325,125200,30150097,1916,1916,1916,1916,0
+20250325,125100,30150097,1916,1916,1916,1916,0
+20250325,125000,30150097,1916,1916,1916,1916,0
+20250325,124900,30150097,1916,1916,1916,1916,0
+20250325,124800,30150097,1916,1916,1916,1916,62
+20250325,124700,30031305,1913,1913,1913,1913,10
+20250325,124600,30012175,1917,1917,1917,1917,0
+20250325,124500,30012175,1917,1917,1917,1917,0
+20250325,124400,30012175,1917,1917,1917,1917,0
+20250325,124300,30012175,1917,1917,1917,1917,0
+20250325,124200,30012175,1917,1917,1917,1917,0
+20250325,124100,30012175,1917,1917,1917,1917,0
+20250325,124000,30012175,1917,1917,1917,1917,0
+20250325,123900,30012175,1917,1917,1917,1917,0
+20250325,123800,30012175,1917,1917,1917,1917,0
+20250325,123700,30012175,1917,1912,1917,1911,239
+20250325,123600,29555204,1912,1912,1912,1912,0
+20250325,123500,29555204,1912,1912,1912,1912,0
+20250325,123400,29555204,1912,1912,1912,1912,0
+20250325,123300,29555204,1912,1912,1912,1912,0
+20250325,123200,29555204,1912,1912,1912,1912,0
+20250325,123100,29555204,1912,1912,1912,1912,0
+20250325,123000,29555204,1912,1912,1912,1912,0
+20250325,122900,29555204,1912,1913,1913,1912,180
+20250325,122800,29211041,1912,1912,1912,1912,0
+20250325,122700,29211041,1912,1912,1912,1912,0
+20250325,122600,29211041,1912,1912,1912,1912,0
+20250325,122500,29211041,1912,1912,1912,1912,0
+20250325,122400,29211041,1912,1912,1912,1912,5
+20250325,122300,29201481,1912,1912,1912,1912,0
+20250325,122200,29201481,1912,1912,1912,1912,0
+20250325,122100,29201481,1912,1912,1912,1912,0
+20250325,122000,29201481,1912,1912,1912,1912,0
+20250325,121900,29201481,1912,1912,1912,1912,0
+20250325,121800,29201481,1912,1912,1912,1912,0
+20250325,121700,29201481,1912,1912,1912,1912,0
+20250325,121600,29201481,1912,1912,1912,1912,1
+20250325,121500,29199569,1912,1912,1912,1912,0
+20250325,121400,29199569,1912,1912,1912,1912,0
+20250325,121300,29199569,1912,1912,1912,1912,0
+20250325,121200,29199569,1912,1912,1912,1912,0
+20250325,121100,29199569,1912,1912,1912,1912,0
+20250325,121000,29199569,1912,1912,1912,1912,0
+20250325,120900,29199569,1912,1912,1912,1912,0
+20250325,120800,29199569,1912,1912,1912,1912,0
+20250325,120700,29199569,1912,1914,1914,1912,70
+20250325,120600,29065643,1914,1914,1914,1914,56
+20250325,120500,28958459,1914,1918,1918,1914,251
+20250325,120400,28477245,1918,1918,1918,1918,10
+20250325,120300,28458065,1918,1918,1918,1918,150
+20250325,120200,28170365,1918,1918,1918,1918,0
+20250325,120100,28170365,1918,1918,1918,1918,88
+20250325,120000,28001581,1910,1910,1910,1910,0
+20250325,115900,28001581,1910,1910,1910,1910,0
+20250325,115800,28001581,1910,1910,1910,1910,0
+20250325,115700,28001581,1910,1910,1910,1910,0
+20250325,115600,28001581,1910,1910,1910,1910,0
+20250325,115500,28001581,1910,1910,1910,1910,1
+20250325,115400,27999671,1909,1909,1909,1909,0
+20250325,115300,27999671,1909,1909,1909,1909,0
+20250325,115200,27999671,1909,1909,1909,1909,0
+20250325,115100,27999671,1909,1909,1909,1909,0
+20250325,115000,27999671,1909,1909,1909,1909,0
+20250325,114900,27999671,1909,1909,1909,1909,0
+20250325,114800,27999671,1909,1909,1909,1909,0
+20250325,114700,27999671,1909,1909,1909,1909,0
+20250325,114600,27999671,1909,1909,1909,1909,0
+20250325,114500,27999671,1909,1909,1909,1909,0
+20250325,114400,27999671,1909,1910,1910,1909,25
+20250325,114300,27951922,1918,1918,1918,1918,0
+20250325,114200,27951922,1918,1918,1918,1918,0
+20250325,114100,27951922,1918,1918,1918,1918,0
+20250325,114000,27951922,1918,1918,1918,1918,0
+20250325,113900,27951922,1918,1918,1918,1918,0
+20250325,113800,27951922,1918,1918,1918,1918,0
+20250325,113700,27951922,1918,1918,1918,1918,0
+20250325,113600,27951922,1918,1918,1918,1918,0
+20250325,113500,27951922,1918,1918,1918,1918,0
+20250325,113400,27951922,1918,1918,1918,1918,0
+20250325,113300,27951922,1918,1918,1918,1918,0
+20250325,113200,27951922,1918,1918,1918,1918,0
+20250325,113100,27951922,1918,1918,1918,1918,0
+20250325,113000,27951922,1918,1918,1918,1918,0
+20250325,112900,27951922,1918,1918,1918,1918,0
+20250325,112800,27951922,1918,1918,1918,1918,0
+20250325,112700,27951922,1918,1918,1918,1918,0
+20250325,112600,27951922,1918,1918,1918,1918,0
+20250325,112500,27951922,1918,1918,1918,1918,0
+20250325,112400,27951922,1918,1918,1918,1918,4
+20250325,112300,27944250,1909,1909,1909,1909,0
+20250325,112200,27944250,1909,1909,1909,1909,0
+20250325,112100,27944250,1909,1909,1909,1909,2
+20250325,112000,27940432,1918,1918,1918,1918,0
+20250325,111900,27940432,1918,1918,1918,1918,0
+20250325,111800,27940432,1918,1918,1918,1918,102
+20250325,111700,27744796,1919,1919,1919,1919,0
+20250325,111600,27744796,1919,1919,1919,1919,1
+20250325,111500,27742877,1910,1910,1910,1910,32
+20250325,111400,27681757,1909,1909,1909,1909,69
+20250325,111300,27550036,1910,1910,1910,1910,0
+20250325,111200,27550036,1910,1910,1910,1910,0
+20250325,111100,27550036,1910,1910,1910,1910,0
+20250325,111000,27550036,1910,1910,1910,1910,0
+20250325,110900,27550036,1910,1910,1910,1910,0
+20250325,110800,27550036,1910,1910,1910,1910,50
+20250325,110700,27454536,1910,1910,1910,1910,89
+20250325,110600,27284546,1910,1910,1910,1910,0
+20250325,110500,27284546,1910,1910,1910,1910,471
+20250325,110400,26384936,1910,1910,1910,1910,20
+20250325,110300,26346736,1910,1910,1910,1910,20
+20250325,110200,26308536,1918,1918,1918,1918,0
+20250325,110100,26308536,1918,1918,1918,1918,0
+20250325,110000,26308536,1918,1918,1918,1918,27
+20250325,105900,26256750,1910,1910,1910,1910,1001
+20250325,105800,24344840,1919,1919,1919,1919,0
+20250325,105700,24344840,1919,1919,1919,1919,0
+20250325,105600,24344840,1919,1919,1919,1919,0
+20250325,105500,24344840,1919,1919,1919,1919,0
+20250325,105400,24344840,1919,1919,1919,1919,0
+20250325,105300,24344840,1919,1919,1919,1919,0
+20250325,105200,24344840,1919,1919,1919,1919,0
+20250325,105100,24344840,1919,1919,1919,1919,0
+20250325,105000,24344840,1919,1919,1919,1919,0
+20250325,104900,24344840,1919,1919,1919,1919,0
+20250325,104800,24344840,1919,1919,1919,1919,0
+20250325,104700,24344840,1919,1919,1919,1919,0
+20250325,104600,24344840,1919,1919,1919,1919,0
+20250325,104500,24344840,1919,1919,1919,1919,0
+20250325,104400,24344840,1919,1919,1919,1919,0
+20250325,104300,24344840,1919,1919,1919,1919,0
+20250325,104200,24344840,1919,1919,1919,1919,0
+20250325,104100,24344840,1919,1919,1919,1919,0
+20250325,104000,24344840,1919,1919,1919,1919,0
+20250325,103900,24344840,1919,1919,1919,1919,0
+20250325,103800,24344840,1919,1919,1919,1919,0
+20250325,103700,24344840,1919,1919,1919,1919,0
+20250325,103600,24344840,1919,1919,1919,1919,0
+20250325,103500,24344840,1919,1919,1919,1919,1
+20250325,103400,24342921,1909,1909,1909,1909,0
+20250325,103300,24342921,1909,1909,1909,1909,0
+20250325,103200,24342921,1909,1918,1919,1909,35
+20250325,103100,24275877,1909,1909,1909,1909,0
+20250325,103000,24275877,1909,1909,1909,1909,0
+20250325,102900,24275877,1909,1909,1909,1909,0
+20250325,102800,24275877,1909,1909,1909,1909,0
+20250325,102700,24275877,1909,1909,1909,1909,0
+20250325,102600,24275877,1909,1909,1909,1909,0
+20250325,102500,24275877,1909,1909,1909,1909,300
+20250325,102400,23703177,1909,1909,1909,1909,10
+20250325,102300,23684087,1924,1924,1924,1924,1
+20250325,102200,23682163,1926,1926,1926,1926,0
+20250325,102100,23682163,1926,1925,1926,1925,100
+20250325,102000,23489565,1925,1925,1925,1925,34
+20250325,101900,23424115,1925,1925,1925,1925,0
+20250325,101800,23424115,1925,1925,1925,1925,0
+20250325,101700,23424115,1925,1925,1925,1925,0
+20250325,101600,23424115,1925,1925,1925,1925,0
+20250325,101500,23424115,1925,1925,1925,1925,0
+20250325,101400,23424115,1925,1925,1925,1925,0
+20250325,101300,23424115,1925,1925,1925,1925,100
+20250325,101200,23231615,1927,1927,1927,1927,0
+20250325,101100,23231615,1927,1927,1927,1927,0
+20250325,101000,23231615,1927,1927,1927,1927,0
+20250325,100900,23231615,1927,1927,1927,1927,1
+20250325,100800,23229688,1929,1920,1930,1920,1751
+20250325,100700,19851480,1919,1919,1919,1919,1
+20250325,100600,19849561,1910,1910,1910,1910,0
+20250325,100500,19849561,1910,1905,1910,1905,56
+20250325,100400,19742664,1905,1905,1905,1905,170
+20250325,100300,19418814,1905,1904,1905,1904,985
+20250325,100200,17542423,1904,1904,1904,1904,550
+20250325,100100,16495223,1904,1904,1904,1904,0
+20250325,100000,16495223,1904,1904,1904,1904,2
+20250325,095900,16491415,1904,1904,1904,1904,0
+20250325,095800,16491415,1904,1904,1904,1904,0
+20250325,095700,16491415,1904,1901,1904,1901,373
+20250325,095600,15781268,1904,1904,1904,1904,0
+20250325,095500,15781268,1904,1904,1904,1904,0
+20250325,095400,15781268,1904,1904,1904,1904,0
+20250325,095300,15781268,1904,1904,1904,1904,62
+20250325,095200,15663220,1900,1900,1900,1900,0
+20250325,095100,15663220,1900,1900,1900,1900,0
+20250325,095000,15663220,1900,1902,1902,1900,157
+20250325,094900,15364885,1904,1904,1904,1904,0
+20250325,094800,15364885,1904,1904,1904,1904,403
+20250325,094700,14597573,1904,1904,1904,1904,0
+20250325,094600,14597573,1904,1904,1904,1904,0
+20250325,094500,14597573,1904,1904,1904,1904,2
+20250325,094400,14593765,1904,1903,1904,1903,2
+20250325,094300,14589958,1900,1900,1900,1900,0
+20250325,094200,14589958,1900,1900,1900,1900,0
+20250325,094100,14589958,1900,1900,1900,1900,1
+20250325,094000,14588058,1900,1900,1900,1900,262
+20250325,093900,14090258,1904,1904,1904,1904,25
+20250325,093800,14042658,1904,1904,1904,1904,0
+20250325,093700,14042658,1904,1903,1904,1903,497
+20250325,093600,13096371,1899,1899,1899,1899,0
+20250325,093500,13096371,1899,1904,1904,1899,50
+20250325,093400,13001376,1900,1899,1900,1899,100
+20250325,093300,12811408,1899,1899,1899,1899,0
+20250325,093200,12811408,1899,1897,1899,1897,6
+20250325,093100,12800024,1897,1897,1897,1897,0
+20250325,093000,12800024,1897,1897,1897,1897,33
+20250325,092900,12737423,1890,1890,1890,1889,273
+20250325,092800,12221454,1889,1889,1889,1889,0
+20250325,092700,12221454,1889,1889,1890,1889,641
+20250325,092600,11010597,1890,1898,1898,1890,282
+20250325,092500,10477601,1891,1891,1891,1891,0
+20250325,092400,10477601,1891,1893,1893,1891,924
+20250325,092300,8729883,1896,1896,1896,1896,208
+20250325,092200,8335515,1896,1898,1898,1896,66
+20250325,092100,8210313,1901,1902,1902,1901,10
+20250325,092000,8191295,1899,1900,1900,1899,90
+20250325,091900,8020383,1900,1900,1900,1900,20
+20250325,091800,7982383,1891,1891,1891,1891,0
+20250325,091700,7982383,1891,1903,1905,1891,282
+20250325,091600,7445637,1897,1899,1899,1897,133
+20250325,091500,7193114,1898,1900,1900,1898,88
+20250325,091400,7026002,1900,1900,1900,1900,583
+20250325,091300,5918302,1900,1905,1905,1900,282
+20250325,091200,5382462,1908,1908,1908,1908,0
+20250325,091100,5382462,1908,1908,1908,1908,10
+20250325,091000,5363382,1908,1908,1908,1908,1
+20250325,090900,5361474,1909,1909,1909,1909,0
+20250325,090800,5361474,1909,1900,1909,1900,251
+20250325,090700,4882924,1890,1890,1890,1890,1
+20250325,090600,4881034,1890,1890,1890,1890,0
+20250325,090500,4881034,1890,1890,1890,1890,103
+20250325,090400,4686364,1929,1929,1929,1929,0
+20250325,090300,4686364,1929,1929,1929,1929,1
+20250325,090200,4684435,1882,1882,1882,1882,938
+20250325,090100,2919119,1824,1824,1824,1824,0
+20250325,090000,2919119,1824,1939,1939,1824,1567

058110/min/candle-20250326.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193900,50279128,1896,1896,1896,1896,355
+20250326,193800,50279128,1896,1896,1896,1896,0
+20250326,193700,50279128,1896,1896,1896,1896,0
+20250326,193600,50279128,1896,1896,1896,1896,0
+20250326,193500,50279128,1896,1896,1896,1896,0
+20250326,193400,50279128,1896,1896,1896,1896,0
+20250326,193300,50279128,1896,1896,1896,1896,0
+20250326,193200,50279128,1896,1896,1896,1896,0
+20250326,193100,50279128,1896,1896,1896,1896,0
+20250326,193000,50279128,1896,1896,1896,1896,0
+20250326,192900,50279128,1896,1896,1896,1896,0
+20250326,192800,50279128,1896,1896,1896,1896,0
+20250326,192700,50279128,1896,1896,1896,1896,0
+20250326,192600,50279128,1896,1896,1896,1896,0
+20250326,192500,50279128,1896,1896,1896,1896,0
+20250326,192400,50279128,1896,1896,1896,1896,0
+20250326,192300,50279128,1896,1896,1896,1896,0
+20250326,192200,50279128,1896,1896,1896,1896,0
+20250326,192100,50279128,1896,1896,1896,1896,0
+20250326,192000,50279128,1896,1896,1896,1896,0
+20250326,191900,50279128,1896,1896,1896,1896,0
+20250326,191800,50279128,1896,1896,1896,1896,0
+20250326,191700,50279128,1896,1896,1896,1896,0
+20250326,191600,50279128,1896,1896,1896,1896,0
+20250326,191500,50279128,1896,1896,1896,1896,0
+20250326,191400,50279128,1896,1896,1896,1896,0
+20250326,191300,50279128,1896,1896,1896,1896,0
+20250326,191200,50279128,1896,1896,1896,1896,0
+20250326,191100,50279128,1896,1896,1896,1896,0
+20250326,191000,50279128,1896,1896,1896,1896,0
+20250326,190900,50279128,1896,1896,1896,1896,355
+20250326,190800,50279128,1896,1896,1896,1896,0
+20250326,190700,50279128,1896,1896,1896,1896,0
+20250326,190600,50279128,1896,1896,1896,1896,0
+20250326,190500,50279128,1896,1896,1896,1896,0
+20250326,190400,50279128,1896,1896,1896,1896,0
+20250326,190300,50279128,1896,1896,1896,1896,0
+20250326,190200,50279128,1896,1896,1896,1896,0
+20250326,190100,50279128,1896,1896,1896,1896,0
+20250326,190000,50279128,1896,1896,1896,1896,0
+20250326,185900,50279128,1896,1896,1896,1896,0
+20250326,185800,50279128,1896,1896,1896,1896,0
+20250326,185700,50279128,1896,1896,1896,1896,0
+20250326,185600,50279128,1896,1896,1896,1896,0
+20250326,185500,50279128,1896,1896,1896,1896,0
+20250326,185400,50279128,1896,1896,1896,1896,0
+20250326,185300,50279128,1896,1896,1896,1896,0
+20250326,185200,50279128,1896,1896,1896,1896,0
+20250326,185100,50279128,1896,1896,1896,1896,0
+20250326,185000,50279128,1896,1896,1896,1896,0
+20250326,184900,50279128,1896,1896,1896,1896,0
+20250326,184800,50279128,1896,1896,1896,1896,0
+20250326,184700,50279128,1896,1896,1896,1896,0
+20250326,184600,50279128,1896,1896,1896,1896,0
+20250326,184500,50279128,1896,1896,1896,1896,0
+20250326,184400,50279128,1896,1896,1896,1896,0
+20250326,184300,50279128,1896,1896,1896,1896,0
+20250326,184200,50279128,1896,1896,1896,1896,0
+20250326,184100,50279128,1896,1896,1896,1896,0
+20250326,184000,50279128,1896,1896,1896,1896,0
+20250326,183900,50279128,1896,1896,1896,1896,355
+20250326,183800,50279128,1896,1896,1896,1896,0
+20250326,183700,50279128,1896,1896,1896,1896,0
+20250326,183600,50279128,1896,1896,1896,1896,0
+20250326,183500,50279128,1896,1896,1896,1896,0
+20250326,183400,50279128,1896,1896,1896,1896,0
+20250326,183300,50279128,1896,1896,1896,1896,0
+20250326,183200,50279128,1896,1896,1896,1896,0
+20250326,183100,50279128,1896,1896,1896,1896,0
+20250326,183000,50279128,1896,1896,1896,1896,0
+20250326,182900,50279128,1896,1896,1896,1896,0
+20250326,182800,50279128,1896,1896,1896,1896,0
+20250326,182700,50279128,1896,1896,1896,1896,0
+20250326,182600,50279128,1896,1896,1896,1896,0
+20250326,182500,50279128,1896,1896,1896,1896,0
+20250326,182400,50279128,1896,1896,1896,1896,0
+20250326,182300,50279128,1896,1896,1896,1896,0
+20250326,182200,50279128,1896,1896,1896,1896,0
+20250326,182100,50279128,1896,1896,1896,1896,0
+20250326,182000,50279128,1896,1896,1896,1896,0
+20250326,181900,50279128,1896,1896,1896,1896,0
+20250326,181800,50279128,1896,1896,1896,1896,0
+20250326,181700,50279128,1896,1896,1896,1896,0
+20250326,181600,50279128,1896,1896,1896,1896,0
+20250326,181500,50279128,1896,1896,1896,1896,0
+20250326,181400,50279128,1896,1896,1896,1896,0
+20250326,181300,50279128,1896,1896,1896,1896,0
+20250326,181200,50279128,1896,1896,1896,1896,0
+20250326,181100,50279128,1896,1896,1896,1896,0
+20250326,181000,50279128,1896,1896,1896,1896,0
+20250326,180900,50279128,1896,1896,1896,1896,355
+20250326,180800,50279128,1896,1896,1896,1896,0
+20250326,180700,50279128,1896,1896,1896,1896,0
+20250326,180600,50279128,1896,1896,1896,1896,0
+20250326,180500,50279128,1896,1896,1896,1896,0
+20250326,180400,50279128,1896,1896,1896,1896,0
+20250326,180300,50279128,1896,1896,1896,1896,0
+20250326,180200,50279128,1896,1896,1896,1896,0
+20250326,180100,50279128,1896,1896,1896,1896,0
+20250326,180000,50279128,1896,1896,1896,1896,0
+20250326,175900,50279128,1896,1896,1896,1896,0
+20250326,175800,50279128,1896,1896,1896,1896,0
+20250326,175700,50279128,1896,1896,1896,1896,0
+20250326,175600,50279128,1896,1896,1896,1896,0
+20250326,175500,50279128,1896,1896,1896,1896,0
+20250326,175400,50279128,1896,1896,1896,1896,0
+20250326,175300,50279128,1896,1896,1896,1896,0
+20250326,175200,50279128,1896,1896,1896,1896,0
+20250326,175100,50279128,1896,1896,1896,1896,0
+20250326,175000,50279128,1896,1896,1896,1896,0
+20250326,174900,50279128,1896,1896,1896,1896,0
+20250326,174800,50279128,1896,1896,1896,1896,0
+20250326,174700,50279128,1896,1896,1896,1896,0
+20250326,174600,50279128,1896,1896,1896,1896,0
+20250326,174500,50279128,1896,1896,1896,1896,0
+20250326,174400,50279128,1896,1896,1896,1896,0
+20250326,174300,50279128,1896,1896,1896,1896,0
+20250326,174200,50279128,1896,1896,1896,1896,0
+20250326,174100,50279128,1896,1896,1896,1896,0
+20250326,174000,50279128,1896,1896,1896,1896,0
+20250326,173900,50279128,1896,1896,1896,1896,355
+20250326,173800,50279128,1896,1896,1896,1896,0
+20250326,173700,50279128,1896,1896,1896,1896,0
+20250326,173600,50279128,1896,1896,1896,1896,0
+20250326,173500,50279128,1896,1896,1896,1896,0
+20250326,173400,50279128,1896,1896,1896,1896,0
+20250326,173300,50279128,1896,1896,1896,1896,0
+20250326,173200,50279128,1896,1896,1896,1896,0
+20250326,173100,50279128,1896,1896,1896,1896,0
+20250326,173000,50279128,1896,1896,1896,1896,0
+20250326,172900,50279128,1896,1896,1896,1896,0
+20250326,172800,50279128,1896,1896,1896,1896,0
+20250326,172700,50279128,1896,1896,1896,1896,0
+20250326,172600,50279128,1896,1896,1896,1896,0
+20250326,172500,50279128,1896,1896,1896,1896,0
+20250326,172400,50279128,1896,1896,1896,1896,0
+20250326,172300,50279128,1896,1896,1896,1896,0
+20250326,172200,50279128,1896,1896,1896,1896,0
+20250326,172100,50279128,1896,1896,1896,1896,0
+20250326,172000,50279128,1896,1896,1896,1896,0
+20250326,171900,50279128,1896,1896,1896,1896,0
+20250326,171800,50279128,1896,1896,1896,1896,0
+20250326,171700,50279128,1896,1896,1896,1896,0
+20250326,171600,50279128,1896,1896,1896,1896,0
+20250326,171500,50279128,1896,1896,1896,1896,0
+20250326,171400,50279128,1896,1896,1896,1896,0
+20250326,171300,50279128,1896,1896,1896,1896,0
+20250326,171200,50279128,1896,1896,1896,1896,0
+20250326,171100,50279128,1896,1896,1896,1896,0
+20250326,171000,50279128,1896,1896,1896,1896,0
+20250326,170900,50279128,1896,1896,1896,1896,355
+20250326,170800,50279128,1896,1896,1896,1896,0
+20250326,170700,50279128,1896,1896,1896,1896,0
+20250326,170600,50279128,1896,1896,1896,1896,0
+20250326,170500,50279128,1896,1896,1896,1896,0
+20250326,170400,50279128,1896,1896,1896,1896,0
+20250326,170300,50279128,1896,1896,1896,1896,0
+20250326,170200,50279128,1896,1896,1896,1896,0
+20250326,170100,50279128,1896,1896,1896,1896,0
+20250326,170000,50279128,1896,1896,1896,1896,0
+20250326,165900,50279128,1896,1896,1896,1896,0
+20250326,165800,50279128,1896,1896,1896,1896,0
+20250326,165700,50279128,1896,1896,1896,1896,0
+20250326,165600,50279128,1896,1896,1896,1896,0
+20250326,165500,50279128,1896,1896,1896,1896,0
+20250326,165400,50279128,1896,1896,1896,1896,0
+20250326,165300,50279128,1896,1896,1896,1896,0
+20250326,165200,50279128,1896,1896,1896,1896,0
+20250326,165100,50279128,1896,1896,1896,1896,0
+20250326,165000,50279128,1896,1896,1896,1896,0
+20250326,164900,50279128,1896,1896,1896,1896,0
+20250326,164800,50279128,1896,1896,1896,1896,0
+20250326,164700,50279128,1896,1896,1896,1896,0
+20250326,164600,50279128,1896,1896,1896,1896,0
+20250326,164500,50279128,1896,1896,1896,1896,0
+20250326,164400,50279128,1896,1896,1896,1896,0
+20250326,164300,50279128,1896,1896,1896,1896,0
+20250326,164200,50279128,1896,1896,1896,1896,0
+20250326,164100,50279128,1896,1896,1896,1896,0
+20250326,164000,50279128,1896,1896,1896,1896,0
+20250326,163900,50279128,1896,1896,1896,1896,355
+20250326,163800,50279128,1896,1896,1896,1896,0
+20250326,163700,50279128,1896,1896,1896,1896,0
+20250326,163600,50279128,1896,1896,1896,1896,0
+20250326,163500,50279128,1896,1896,1896,1896,0
+20250326,163400,50279128,1896,1896,1896,1896,0
+20250326,163300,50279128,1896,1896,1896,1896,0
+20250326,163200,50279128,1896,1896,1896,1896,0
+20250326,163100,50279128,1896,1896,1896,1896,0
+20250326,163000,50279128,1896,1896,1896,1896,0
+20250326,162900,50279128,1896,1896,1896,1896,0
+20250326,162800,50279128,1896,1896,1896,1896,0
+20250326,162700,50279128,1896,1896,1896,1896,0
+20250326,162600,50279128,1896,1896,1896,1896,0
+20250326,162500,50279128,1896,1896,1896,1896,0
+20250326,162400,50279128,1896,1896,1896,1896,0
+20250326,162300,50279128,1896,1896,1896,1896,0
+20250326,162200,50279128,1896,1896,1896,1896,0
+20250326,162100,50279128,1896,1896,1896,1896,0
+20250326,162000,50279128,1896,1896,1896,1896,0
+20250326,161900,50279128,1896,1896,1896,1896,0
+20250326,161800,50279128,1896,1896,1896,1896,0
+20250326,161700,50279128,1896,1896,1896,1896,0
+20250326,161600,50279128,1896,1896,1896,1896,0
+20250326,161500,50279128,1896,1896,1896,1896,0
+20250326,161400,50279128,1896,1896,1896,1896,0
+20250326,161300,50279128,1896,1896,1896,1896,0
+20250326,161200,50279128,1896,1896,1896,1896,0
+20250326,161100,50279128,1896,1896,1896,1896,0
+20250326,161000,50279128,1896,1896,1896,1896,0
+20250326,160900,50279128,1896,1896,1896,1896,355
+20250326,160800,50279128,1896,1896,1896,1896,0
+20250326,160700,50279128,1896,1896,1896,1896,0
+20250326,160600,50279128,1896,1896,1896,1896,0
+20250326,160500,50279128,1896,1896,1896,1896,0
+20250326,160400,50279128,1896,1896,1896,1896,0
+20250326,160300,50279128,1896,1896,1896,1896,0
+20250326,160200,50279128,1896,1896,1896,1896,0
+20250326,160100,50279128,1896,1896,1896,1896,0
+20250326,160000,50279128,1896,1896,1896,1896,0
+20250326,155900,50279128,1896,1896,1896,1896,0
+20250326,155800,50279128,1896,1896,1896,1896,0
+20250326,155700,50279128,1896,1896,1896,1896,0
+20250326,155600,50279128,1896,1896,1896,1896,0
+20250326,155500,50279128,1896,1896,1896,1896,0
+20250326,155400,50279128,1896,1896,1896,1896,0
+20250326,155300,50279128,1896,1896,1896,1896,0
+20250326,155200,50279128,1896,1896,1896,1896,0
+20250326,155100,50279128,1896,1896,1896,1896,0
+20250326,155000,50279128,1896,1896,1896,1896,0
+20250326,154900,50279128,1896,1896,1896,1896,0
+20250326,154800,50279128,1896,1896,1896,1896,0
+20250326,154700,50279128,1896,1896,1896,1896,0
+20250326,154600,50279128,1896,1896,1896,1896,0
+20250326,154500,50279128,1896,1896,1896,1896,0
+20250326,154400,50279128,1896,1896,1896,1896,0
+20250326,154300,50279128,1896,1896,1896,1896,0
+20250326,154200,50279128,1896,1896,1896,1896,0
+20250326,154100,50279128,1896,1896,1896,1896,0
+20250326,154000,50279128,1896,1896,1896,1896,0
+20250326,153900,50279128,1896,1896,1896,1896,355
+20250326,153800,50279128,1896,1896,1896,1896,0
+20250326,153700,50279128,1896,1896,1896,1896,0
+20250326,153600,50279128,1896,1896,1896,1896,0
+20250326,153500,50279128,1896,1896,1896,1896,0
+20250326,153400,50279128,1896,1896,1896,1896,0
+20250326,153300,50279128,1896,1896,1896,1896,0
+20250326,153200,50279128,1896,1896,1896,1896,0
+20250326,153100,50279128,1896,1896,1896,1896,0
+20250326,153000,50279128,1896,1896,1896,1896,355
+20250326,152900,49606048,1884,1884,1884,1884,0
+20250326,152800,49606048,1884,1884,1884,1884,0
+20250326,152700,49606048,1884,1884,1884,1884,0
+20250326,152600,49606048,1884,1884,1884,1884,0
+20250326,152500,49606048,1884,1884,1884,1884,0
+20250326,152400,49606048,1884,1884,1884,1884,0
+20250326,152300,49606048,1884,1884,1884,1884,0
+20250326,152200,49606048,1884,1884,1884,1884,0
+20250326,152100,49606048,1884,1884,1884,1884,0
+20250326,152000,49606048,1884,1884,1884,1884,0
+20250326,151900,49606048,1884,1896,1896,1884,1109
+20250326,151800,47515769,1897,1897,1897,1897,0
+20250326,151700,47515769,1897,1897,1897,1897,0
+20250326,151600,47515769,1897,1897,1897,1897,1
+20250326,151500,47513872,1888,1888,1888,1888,0
+20250326,151400,47513872,1888,1886,1888,1884,1026
+20250326,151300,45579247,1888,1888,1888,1888,0
+20250326,151200,45579247,1888,1888,1888,1888,0
+20250326,151100,45579247,1888,1888,1888,1888,0
+20250326,151000,45579247,1888,1889,1889,1887,32
+20250326,150900,45518860,1888,1888,1888,1888,0
+20250326,150800,45518860,1888,1898,1898,1888,116
+20250326,150700,45299431,1889,1897,1898,1889,258
+20250326,150600,44809955,1897,1897,1897,1897,0
+20250326,150500,44809955,1897,1897,1897,1897,0
+20250326,150400,44809955,1897,1897,1897,1897,0
+20250326,150300,44809955,1897,1897,1897,1897,0
+20250326,150200,44809955,1897,1897,1897,1897,0
+20250326,150100,44809955,1897,1897,1897,1897,0
+20250326,150000,44809955,1897,1897,1897,1897,0
+20250326,145900,44809955,1897,1897,1897,1897,0
+20250326,145800,44809955,1897,1897,1897,1897,1
+20250326,145700,44808058,1888,1888,1888,1888,0
+20250326,145600,44808058,1888,1888,1888,1888,0
+20250326,145500,44808058,1888,1888,1888,1888,465
+20250326,145400,43930138,1888,1890,1890,1888,2000
+20250326,145300,40153818,1890,1890,1890,1890,0
+20250326,145200,40153818,1890,1890,1890,1890,0
+20250326,145100,40153818,1890,1890,1890,1890,0
+20250326,145000,40153818,1890,1890,1890,1890,0
+20250326,144900,40153818,1890,1890,1890,1890,0
+20250326,144800,40153818,1890,1890,1890,1890,1
+20250326,144700,40151928,1897,1897,1897,1897,0
+20250326,144600,40151928,1897,1897,1897,1897,0
+20250326,144500,40151928,1897,1897,1897,1897,0
+20250326,144400,40151928,1897,1897,1897,1897,0
+20250326,144300,40151928,1897,1897,1897,1897,0
+20250326,144200,40151928,1897,1897,1897,1897,0
+20250326,144100,40151928,1897,1897,1897,1897,0
+20250326,144000,40151928,1897,1897,1897,1897,0
+20250326,143900,40151928,1897,1897,1897,1897,1000
+20250326,143800,38254928,1897,1897,1897,1897,100
+20250326,143700,38065228,1897,1897,1897,1897,1
+20250326,143600,38063331,1893,1893,1893,1893,0
+20250326,143500,38063331,1893,1893,1893,1893,0
+20250326,143400,38063331,1893,1893,1893,1893,0
+20250326,143300,38063331,1893,1893,1893,1893,0
+20250326,143200,38063331,1893,1893,1893,1893,6
+20250326,143100,38051973,1893,1893,1893,1893,14
+20250326,143000,38025471,1889,1889,1889,1889,18
+20250326,142900,37991469,1890,1890,1890,1890,20
+20250326,142800,37953669,1890,1890,1890,1890,20
+20250326,142700,37915869,1888,1888,1888,1888,0
+20250326,142600,37915869,1888,1888,1888,1888,0
+20250326,142500,37915869,1888,1888,1888,1888,0
+20250326,142400,37915869,1888,1888,1888,1888,0
+20250326,142300,37915869,1888,1888,1888,1888,0
+20250326,142200,37915869,1888,1888,1888,1888,0
+20250326,142100,37915869,1888,1888,1888,1888,0
+20250326,142000,37915869,1888,1888,1888,1888,0
+20250326,141900,37915869,1888,1889,1889,1888,100
+20250326,141800,37727065,1893,1893,1893,1893,1
+20250326,141700,37725172,1893,1893,1893,1893,2
+20250326,141600,37721386,1893,1893,1893,1893,0
+20250326,141500,37721386,1893,1890,1893,1888,491
+20250326,141400,36794001,1890,1890,1890,1890,130
+20250326,141300,36548301,1890,1891,1891,1890,150
+20250326,141200,36264788,1895,1895,1895,1895,0
+20250326,141100,36264788,1895,1895,1895,1895,1
+20250326,141000,36262893,1892,1897,1897,1892,251
+20250326,140900,35787996,1897,1897,1897,1897,0
+20250326,140800,35787996,1897,1895,1897,1892,1001
+20250326,140700,33893639,1895,1895,1895,1895,0
+20250326,140600,33893639,1895,1895,1895,1895,0
+20250326,140500,33893639,1895,1895,1895,1895,0
+20250326,140400,33893639,1895,1895,1895,1895,0
+20250326,140300,33893639,1895,1896,1896,1895,106
+20250326,140200,33692761,1896,1897,1897,1896,438
+20250326,140100,32862298,1897,1897,1897,1897,0
+20250326,140000,32862298,1897,1897,1897,1897,2
+20250326,135900,32858504,1898,1898,1898,1898,105
+20250326,135800,32659214,1897,1897,1897,1897,0
+20250326,135700,32659214,1897,1897,1897,1897,5
+20250326,135600,32649729,1896,1896,1896,1896,0
+20250326,135500,32649729,1896,1896,1896,1896,0
+20250326,135400,32649729,1896,1896,1896,1896,0
+20250326,135300,32649729,1896,1896,1896,1896,0
+20250326,135200,32649729,1896,1896,1896,1896,0
+20250326,135100,32649729,1896,1896,1896,1896,0
+20250326,135000,32649729,1896,1896,1896,1896,0
+20250326,134900,32649729,1896,1896,1896,1896,0
+20250326,134800,32649729,1896,1896,1896,1896,0
+20250326,134700,32649729,1896,1896,1896,1896,0
+20250326,134600,32649729,1896,1896,1896,1896,0
+20250326,134500,32649729,1896,1896,1896,1896,0
+20250326,134400,32649729,1896,1897,1897,1896,26
+20250326,134300,32600408,1898,1898,1898,1898,0
+20250326,134200,32600408,1898,1898,1898,1898,0
+20250326,134100,32600408,1898,1898,1898,1898,0
+20250326,134000,32600408,1898,1898,1898,1898,0
+20250326,133900,32600408,1898,1898,1898,1898,0
+20250326,133800,32600408,1898,1898,1898,1898,0
+20250326,133700,32600408,1898,1898,1898,1898,0
+20250326,133600,32600408,1898,1898,1898,1898,0
+20250326,133500,32600408,1898,1898,1898,1898,0
+20250326,133400,32600408,1898,1898,1898,1898,2
+20250326,133300,32596612,1898,1898,1898,1898,0
+20250326,133200,32596612,1898,1898,1898,1898,20
+20250326,133100,32558652,1898,1898,1898,1898,0
+20250326,133000,32558652,1898,1898,1898,1898,0
+20250326,132900,32558652,1898,1898,1898,1898,1
+20250326,132800,32556754,1898,1898,1898,1898,25
+20250326,132700,32509304,1898,1898,1898,1898,1
+20250326,132600,32507406,1897,1897,1897,1897,0
+20250326,132500,32507406,1897,1897,1897,1897,0
+20250326,132400,32507406,1897,1897,1897,1897,1
+20250326,132300,32505509,1897,1897,1897,1897,8
+20250326,132200,32490333,1897,1897,1897,1897,0
+20250326,132100,32490333,1897,1897,1897,1897,15
+20250326,132000,32461878,1898,1898,1898,1898,5
+20250326,131900,32452388,1898,1898,1898,1898,0
+20250326,131800,32452388,1898,1898,1898,1898,3
+20250326,131700,32446694,1896,1896,1896,1896,0
+20250326,131600,32446694,1896,1897,1897,1896,241
+20250326,131500,31989645,1897,1897,1897,1897,0
+20250326,131400,31989645,1897,1897,1897,1897,0
+20250326,131300,31989645,1897,1897,1897,1897,0
+20250326,131200,31989645,1897,1897,1897,1897,0
+20250326,131100,31989645,1897,1897,1897,1897,128
+20250326,131000,31746829,1898,1898,1898,1898,0
+20250326,130900,31746829,1898,1898,1898,1898,0
+20250326,130800,31746829,1898,1898,1898,1898,19
+20250326,130700,31710767,1895,1895,1895,1895,2
+20250326,130600,31706977,1898,1898,1898,1898,5
+20250326,130500,31697487,1898,1898,1898,1898,20
+20250326,130400,31659527,1898,1898,1898,1898,0
+20250326,130300,31659527,1898,1898,1898,1898,40
+20250326,130200,31583607,1903,1903,1903,1903,0
+20250326,130100,31583607,1903,1903,1903,1903,0
+20250326,130000,31583607,1903,1897,1903,1897,600
+20250326,125900,30445396,1903,1903,1903,1903,1
+20250326,125800,30443493,1898,1902,1902,1898,1675
+20250326,125700,27264271,1902,1902,1902,1902,1
+20250326,125600,27262369,1897,1902,1903,1897,4124
+20250326,125500,19435907,1903,1903,1903,1903,0
+20250326,125400,19435907,1903,1903,1903,1903,0
+20250326,125300,19435907,1903,1903,1903,1903,0
+20250326,125200,19435907,1903,1902,1903,1902,935
+20250326,125100,17656603,1898,1898,1898,1898,0
+20250326,125000,17656603,1898,1898,1898,1898,0
+20250326,124900,17656603,1898,1898,1898,1898,0
+20250326,124800,17656603,1898,1898,1898,1898,250
+20250326,124700,17182103,1904,1904,1904,1904,0
+20250326,124600,17182103,1904,1904,1904,1904,0
+20250326,124500,17182103,1904,1904,1904,1904,0
+20250326,124400,17182103,1904,1904,1904,1904,0
+20250326,124300,17182103,1904,1904,1904,1904,0
+20250326,124200,17182103,1904,1904,1904,1904,0
+20250326,124100,17182103,1904,1904,1904,1904,0
+20250326,124000,17182103,1904,1904,1904,1904,0
+20250326,123900,17182103,1904,1904,1904,1904,0
+20250326,123800,17182103,1904,1904,1904,1904,0
+20250326,123700,17182103,1904,1904,1904,1904,0
+20250326,123600,17182103,1904,1904,1904,1904,0
+20250326,123500,17182103,1904,1904,1904,1904,0
+20250326,123400,17182103,1904,1904,1904,1904,0
+20250326,123300,17182103,1904,1904,1904,1904,0
+20250326,123200,17182103,1904,1904,1904,1904,0
+20250326,123100,17182103,1904,1904,1904,1904,0
+20250326,123000,17182103,1904,1904,1904,1904,0
+20250326,122900,17182103,1904,1904,1904,1904,0
+20250326,122800,17182103,1904,1904,1904,1904,0
+20250326,122700,17182103,1904,1904,1904,1904,0
+20250326,122600,17182103,1904,1904,1904,1904,0
+20250326,122500,17182103,1904,1904,1904,1904,0
+20250326,122400,17182103,1904,1904,1904,1904,0
+20250326,122300,17182103,1904,1904,1904,1904,0
+20250326,122200,17182103,1904,1903,1904,1903,2
+20250326,122100,17178296,1904,1904,1904,1904,0
+20250326,122000,17178296,1904,1903,1904,1903,2
+20250326,121900,17174489,1904,1904,1904,1904,0
+20250326,121800,17174489,1904,1904,1904,1904,0
+20250326,121700,17174489,1904,1904,1904,1904,0
+20250326,121600,17174489,1904,1904,1904,1904,0
+20250326,121500,17174489,1904,1904,1904,1904,0
+20250326,121400,17174489,1904,1904,1904,1904,0
+20250326,121300,17174489,1904,1904,1904,1904,0
+20250326,121200,17174489,1904,1904,1904,1904,0
+20250326,121100,17174489,1904,1904,1904,1904,0
+20250326,121000,17174489,1904,1904,1904,1904,0
+20250326,120900,17174489,1904,1904,1904,1904,0
+20250326,120800,17174489,1904,1904,1904,1904,0
+20250326,120700,17174489,1904,1904,1904,1904,0
+20250326,120600,17174489,1904,1904,1904,1904,0
+20250326,120500,17174489,1904,1904,1904,1904,0
+20250326,120400,17174489,1904,1903,1904,1903,100
+20250326,120300,16984090,1904,1904,1904,1904,0
+20250326,120200,16984090,1904,1903,1904,1903,2
+20250326,120100,16980283,1892,1892,1892,1892,10
+20250326,120000,16961363,1904,1904,1904,1904,0
+20250326,115900,16961363,1904,1904,1904,1904,0
+20250326,115800,16961363,1904,1904,1904,1904,0
+20250326,115700,16961363,1904,1904,1904,1904,0
+20250326,115600,16961363,1904,1904,1904,1904,0
+20250326,115500,16961363,1904,1904,1904,1904,0
+20250326,115400,16961363,1904,1904,1904,1904,0
+20250326,115300,16961363,1904,1904,1904,1904,0
+20250326,115200,16961363,1904,1904,1904,1904,0
+20250326,115100,16961363,1904,1904,1904,1904,0
+20250326,115000,16961363,1904,1903,1904,1903,15
+20250326,114900,16932804,1904,1904,1904,1904,0
+20250326,114800,16932804,1904,1904,1904,1904,0
+20250326,114700,16932804,1904,1904,1904,1904,1
+20250326,114600,16930900,1904,1903,1904,1903,59
+20250326,114500,16818565,1904,1904,1904,1904,0
+20250326,114400,16818565,1904,1904,1904,1904,0
+20250326,114300,16818565,1904,1904,1904,1904,0
+20250326,114200,16818565,1904,1904,1904,1904,0
+20250326,114100,16818565,1904,1904,1904,1904,0
+20250326,114000,16818565,1904,1904,1904,1904,0
+20250326,113900,16818565,1904,1904,1904,1904,0
+20250326,113800,16818565,1904,1904,1904,1904,0
+20250326,113700,16818565,1904,1904,1904,1904,0
+20250326,113600,16818565,1904,1904,1904,1904,0
+20250326,113500,16818565,1904,1904,1904,1904,0
+20250326,113400,16818565,1904,1904,1904,1904,10
+20250326,113300,16799525,1904,1904,1904,1904,0
+20250326,113200,16799525,1904,1904,1904,1904,0
+20250326,113100,16799525,1904,1904,1904,1904,0
+20250326,113000,16799525,1904,1904,1904,1904,0
+20250326,112900,16799525,1904,1904,1904,1904,0
+20250326,112800,16799525,1904,1904,1904,1904,0
+20250326,112700,16799525,1904,1904,1904,1904,0
+20250326,112600,16799525,1904,1904,1904,1904,0
+20250326,112500,16799525,1904,1904,1904,1904,10
+20250326,112400,16780485,1904,1904,1904,1904,0
+20250326,112300,16780485,1904,1904,1904,1904,0
+20250326,112200,16780485,1904,1904,1904,1904,0
+20250326,112100,16780485,1904,1903,1904,1903,2
+20250326,112000,16776678,1892,1893,1893,1892,260
+20250326,111900,16284510,1905,1905,1905,1905,0
+20250326,111800,16284510,1905,1905,1905,1905,0
+20250326,111700,16284510,1905,1905,1905,1905,0
+20250326,111600,16284510,1905,1905,1905,1905,0
+20250326,111500,16284510,1905,1905,1905,1905,0
+20250326,111400,16284510,1905,1905,1905,1905,0
+20250326,111300,16284510,1905,1905,1905,1905,0
+20250326,111200,16284510,1905,1905,1905,1905,0
+20250326,111100,16284510,1905,1905,1905,1905,0
+20250326,111000,16284510,1905,1905,1905,1905,0
+20250326,110900,16284510,1905,1895,1905,1894,2320
+20250326,110800,11880577,1895,1895,1895,1895,10
+20250326,110700,11861627,1905,1905,1905,1905,0
+20250326,110600,11861627,1905,1905,1905,1905,0
+20250326,110500,11861627,1905,1905,1905,1905,0
+20250326,110400,11861627,1905,1905,1905,1905,0
+20250326,110300,11861627,1905,1905,1905,1905,0
+20250326,110200,11861627,1905,1905,1905,1905,0
+20250326,110100,11861627,1905,1905,1905,1905,0
+20250326,110000,11861627,1905,1905,1905,1905,1
+20250326,105900,11859722,1905,1905,1905,1905,0
+20250326,105800,11859722,1905,1905,1905,1905,0
+20250326,105700,11859722,1905,1905,1905,1905,0
+20250326,105600,11859722,1905,1905,1905,1905,0
+20250326,105500,11859722,1905,1905,1905,1905,1
+20250326,105400,11857817,1905,1905,1905,1905,0
+20250326,105300,11857817,1905,1905,1905,1905,0
+20250326,105200,11857817,1905,1905,1905,1905,1
+20250326,105100,11855912,1904,1904,1904,1904,0
+20250326,105000,11855912,1904,1902,1904,1902,100
+20250326,104900,11665648,1892,1892,1892,1892,0
+20250326,104800,11665648,1892,1892,1892,1892,0
+20250326,104700,11665648,1892,1892,1892,1892,1
+20250326,104600,11663756,1903,1903,1903,1903,0
+20250326,104500,11663756,1903,1903,1903,1903,0
+20250326,104400,11663756,1903,1903,1903,1903,0
+20250326,104300,11663756,1903,1903,1903,1903,0
+20250326,104200,11663756,1903,1903,1903,1903,0
+20250326,104100,11663756,1903,1903,1903,1903,0
+20250326,104000,11663756,1903,1903,1903,1903,0
+20250326,103900,11663756,1903,1903,1903,1903,0
+20250326,103800,11663756,1903,1903,1903,1903,0
+20250326,103700,11663756,1903,1903,1903,1903,0
+20250326,103600,11663756,1903,1903,1903,1903,0
+20250326,103500,11663756,1903,1903,1903,1903,0
+20250326,103400,11663756,1903,1903,1903,1903,0
+20250326,103300,11663756,1903,1903,1903,1903,0
+20250326,103200,11663756,1903,1903,1903,1903,1
+20250326,103100,11661853,1903,1903,1903,1903,105
+20250326,103000,11462038,1903,1903,1903,1903,20
+20250326,102900,11423978,1903,1903,1903,1903,1
+20250326,102800,11422075,1902,1902,1902,1902,1
+20250326,102700,11420173,1892,1892,1892,1892,200
+20250326,102600,11041773,1892,1892,1892,1892,0
+20250326,102500,11041773,1892,1892,1892,1892,59
+20250326,102400,10930145,1903,1903,1903,1903,0
+20250326,102300,10930145,1903,1903,1903,1903,0
+20250326,102200,10930145,1903,1902,1903,1902,112
+20250326,102100,10717010,1903,1903,1903,1903,0
+20250326,102000,10717010,1903,1903,1903,1903,0
+20250326,101900,10717010,1903,1903,1903,1903,0
+20250326,101800,10717010,1903,1903,1903,1903,0
+20250326,101700,10717010,1903,1903,1903,1903,0
+20250326,101600,10717010,1903,1903,1903,1903,0
+20250326,101500,10717010,1903,1903,1903,1903,0
+20250326,101400,10717010,1903,1903,1903,1903,0
+20250326,101300,10717010,1903,1903,1903,1903,0
+20250326,101200,10717010,1903,1903,1903,1903,0
+20250326,101100,10717010,1903,1903,1903,1903,0
+20250326,101000,10717010,1903,1903,1903,1903,0
+20250326,100900,10717010,1903,1903,1903,1903,1
+20250326,100800,10715107,1890,1890,1890,1890,595
+20250326,100700,9590557,1888,1888,1888,1888,23
+20250326,100600,9547133,1889,1890,1890,1889,784
+20250326,100500,8065751,1890,1890,1890,1890,5
+20250326,100400,8056301,1890,1890,1890,1890,0
+20250326,100300,8056301,1890,1890,1890,1890,0
+20250326,100200,8056301,1890,1891,1891,1890,194
+20250326,100100,7689547,1903,1903,1903,1903,0
+20250326,100000,7689547,1903,1903,1903,1903,0
+20250326,095900,7689547,1903,1903,1903,1903,0
+20250326,095800,7689547,1903,1903,1903,1903,0
+20250326,095700,7689547,1903,1903,1903,1903,0
+20250326,095600,7689547,1903,1903,1903,1903,0
+20250326,095500,7689547,1903,1891,1903,1891,27
+20250326,095400,7638370,1889,1889,1889,1889,0
+20250326,095300,7638370,1889,1889,1889,1889,0
+20250326,095200,7638370,1889,1889,1889,1889,0
+20250326,095100,7638370,1889,1889,1889,1889,0
+20250326,095000,7638370,1889,1889,1889,1889,0
+20250326,094900,7638370,1889,1890,1890,1889,55
+20250326,094800,7534470,1899,1899,1899,1899,100
+20250326,094700,7344570,1907,1907,1907,1907,0
+20250326,094600,7344570,1907,1907,1907,1907,0
+20250326,094500,7344570,1907,1907,1907,1907,1
+20250326,094400,7342663,1907,1907,1907,1907,3
+20250326,094300,7336942,1908,1908,1908,1908,0
+20250326,094200,7336942,1908,1908,1908,1908,0
+20250326,094100,7336942,1908,1908,1908,1908,0
+20250326,094000,7336942,1908,1887,1908,1887,468
+20250326,093900,6453805,1910,1910,1910,1910,0
+20250326,093800,6453805,1910,1910,1910,1910,1
+20250326,093700,6451895,1887,1887,1887,1887,91
+20250326,093600,6280178,1888,1890,1890,1888,131
+20250326,093500,6032728,1891,1892,1892,1891,35
+20250326,093400,5966530,1913,1913,1913,1913,0
+20250326,093300,5966530,1913,1892,1913,1892,11
+20250326,093200,5945508,1900,1900,1900,1900,0
+20250326,093100,5945508,1900,1900,1900,1900,2
+20250326,093000,5941708,1913,1913,1913,1913,0
+20250326,092900,5941708,1913,1913,1913,1913,10
+20250326,092800,5922578,1893,1893,1893,1893,0
+20250326,092700,5922578,1893,1893,1893,1893,0
+20250326,092600,5922578,1893,1894,1894,1893,7
+20250326,092500,5909322,1914,1914,1914,1914,0
+20250326,092400,5909322,1914,1914,1914,1914,0
+20250326,092300,5909322,1914,1914,1914,1914,0
+20250326,092200,5909322,1914,1914,1914,1914,0
+20250326,092100,5909322,1914,1910,1914,1910,500
+20250326,092000,4953842,1909,1907,1909,1907,378
+20250326,091900,4232276,1907,1907,1907,1907,35
+20250326,091800,4165531,1909,1909,1909,1909,0
+20250326,091700,4165531,1909,1909,1909,1909,0
+20250326,091600,4165531,1909,1909,1909,1909,1
+20250326,091500,4163622,1888,1888,1888,1888,0
+20250326,091400,4163622,1888,1888,1888,1888,0
+20250326,091300,4163622,1888,1888,1888,1888,0
+20250326,091200,4163622,1888,1888,1888,1888,0
+20250326,091100,4163622,1888,1888,1888,1888,0
+20250326,091000,4163622,1888,1888,1888,1888,65
+20250326,090900,4040902,1888,1888,1888,1888,897
+20250326,090800,2347366,1910,1910,1910,1910,0
+20250326,090700,2347366,1910,1910,1910,1910,0
+20250326,090600,2347366,1910,1890,1910,1887,531
+20250326,090500,1343220,1884,1884,1884,1884,0
+20250326,090400,1343220,1884,1884,1884,1884,0
+20250326,090300,1343220,1884,1884,1884,1884,0
+20250326,090200,1343220,1884,1884,1884,1884,0
+20250326,090100,1343220,1884,1884,1884,1884,0
+20250326,090000,1343220,1884,1883,1900,1883,713

058110/min/candle-20250327.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193900,152945101,1843,1843,1843,1843,137
+20250327,193800,152945101,1843,1843,1843,1843,0
+20250327,193700,152945101,1843,1843,1843,1843,0
+20250327,193600,152945101,1843,1843,1843,1843,0
+20250327,193500,152945101,1843,1843,1843,1843,0
+20250327,193400,152945101,1843,1843,1843,1843,0
+20250327,193300,152945101,1843,1843,1843,1843,0
+20250327,193200,152945101,1843,1843,1843,1843,0
+20250327,193100,152945101,1843,1843,1843,1843,0
+20250327,193000,152945101,1843,1843,1843,1843,0
+20250327,192900,152945101,1843,1843,1843,1843,0
+20250327,192800,152945101,1843,1843,1843,1843,0
+20250327,192700,152945101,1843,1843,1843,1843,0
+20250327,192600,152945101,1843,1843,1843,1843,0
+20250327,192500,152945101,1843,1843,1843,1843,0
+20250327,192400,152945101,1843,1843,1843,1843,0
+20250327,192300,152945101,1843,1843,1843,1843,0
+20250327,192200,152945101,1843,1843,1843,1843,0
+20250327,192100,152945101,1843,1843,1843,1843,0
+20250327,192000,152945101,1843,1843,1843,1843,0
+20250327,191900,152945101,1843,1843,1843,1843,0
+20250327,191800,152945101,1843,1843,1843,1843,0
+20250327,191700,152945101,1843,1843,1843,1843,0
+20250327,191600,152945101,1843,1843,1843,1843,0
+20250327,191500,152945101,1843,1843,1843,1843,0
+20250327,191400,152945101,1843,1843,1843,1843,0
+20250327,191300,152945101,1843,1843,1843,1843,0
+20250327,191200,152945101,1843,1843,1843,1843,0
+20250327,191100,152945101,1843,1843,1843,1843,0
+20250327,191000,152945101,1843,1843,1843,1843,0
+20250327,190900,152945101,1843,1843,1843,1843,137
+20250327,190800,152945101,1843,1843,1843,1843,0
+20250327,190700,152945101,1843,1843,1843,1843,0
+20250327,190600,152945101,1843,1843,1843,1843,0
+20250327,190500,152945101,1843,1843,1843,1843,0
+20250327,190400,152945101,1843,1843,1843,1843,0
+20250327,190300,152945101,1843,1843,1843,1843,0
+20250327,190200,152945101,1843,1843,1843,1843,0
+20250327,190100,152945101,1843,1843,1843,1843,0
+20250327,190000,152945101,1843,1843,1843,1843,0
+20250327,185900,152945101,1843,1843,1843,1843,0
+20250327,185800,152945101,1843,1843,1843,1843,0
+20250327,185700,152945101,1843,1843,1843,1843,0
+20250327,185600,152945101,1843,1843,1843,1843,0
+20250327,185500,152945101,1843,1843,1843,1843,0
+20250327,185400,152945101,1843,1843,1843,1843,0
+20250327,185300,152945101,1843,1843,1843,1843,0
+20250327,185200,152945101,1843,1843,1843,1843,0
+20250327,185100,152945101,1843,1843,1843,1843,0
+20250327,185000,152945101,1843,1843,1843,1843,0
+20250327,184900,152945101,1843,1843,1843,1843,0
+20250327,184800,152945101,1843,1843,1843,1843,0
+20250327,184700,152945101,1843,1843,1843,1843,0
+20250327,184600,152945101,1843,1843,1843,1843,0
+20250327,184500,152945101,1843,1843,1843,1843,0
+20250327,184400,152945101,1843,1843,1843,1843,0
+20250327,184300,152945101,1843,1843,1843,1843,0
+20250327,184200,152945101,1843,1843,1843,1843,0
+20250327,184100,152945101,1843,1843,1843,1843,0
+20250327,184000,152945101,1843,1843,1843,1843,0
+20250327,183900,152945101,1843,1843,1843,1843,137
+20250327,183800,152945101,1843,1843,1843,1843,0
+20250327,183700,152945101,1843,1843,1843,1843,0
+20250327,183600,152945101,1843,1843,1843,1843,0
+20250327,183500,152945101,1843,1843,1843,1843,0
+20250327,183400,152945101,1843,1843,1843,1843,0
+20250327,183300,152945101,1843,1843,1843,1843,0
+20250327,183200,152945101,1843,1843,1843,1843,0
+20250327,183100,152945101,1843,1843,1843,1843,0
+20250327,183000,152945101,1843,1843,1843,1843,0
+20250327,182900,152945101,1843,1843,1843,1843,0
+20250327,182800,152945101,1843,1843,1843,1843,0
+20250327,182700,152945101,1843,1843,1843,1843,0
+20250327,182600,152945101,1843,1843,1843,1843,0
+20250327,182500,152945101,1843,1843,1843,1843,0
+20250327,182400,152945101,1843,1843,1843,1843,0
+20250327,182300,152945101,1843,1843,1843,1843,0
+20250327,182200,152945101,1843,1843,1843,1843,0
+20250327,182100,152945101,1843,1843,1843,1843,0
+20250327,182000,152945101,1843,1843,1843,1843,0
+20250327,181900,152945101,1843,1843,1843,1843,0
+20250327,181800,152945101,1843,1843,1843,1843,0
+20250327,181700,152945101,1843,1843,1843,1843,0
+20250327,181600,152945101,1843,1843,1843,1843,0
+20250327,181500,152945101,1843,1843,1843,1843,0
+20250327,181400,152945101,1843,1843,1843,1843,0
+20250327,181300,152945101,1843,1843,1843,1843,0
+20250327,181200,152945101,1843,1843,1843,1843,0
+20250327,181100,152945101,1843,1843,1843,1843,0
+20250327,181000,152945101,1843,1843,1843,1843,0
+20250327,180900,152945101,1843,1843,1843,1843,137
+20250327,180800,152945101,1843,1843,1843,1843,0
+20250327,180700,152945101,1843,1843,1843,1843,0
+20250327,180600,152945101,1843,1843,1843,1843,0
+20250327,180500,152945101,1843,1843,1843,1843,0
+20250327,180400,152945101,1843,1843,1843,1843,0
+20250327,180300,152945101,1843,1843,1843,1843,0
+20250327,180200,152945101,1843,1843,1843,1843,0
+20250327,180100,152945101,1843,1843,1843,1843,0
+20250327,180000,152945101,1843,1843,1843,1843,0
+20250327,175900,152945101,1843,1843,1843,1843,0
+20250327,175800,152945101,1843,1843,1843,1843,0
+20250327,175700,152945101,1843,1843,1843,1843,0
+20250327,175600,152945101,1843,1843,1843,1843,0
+20250327,175500,152945101,1843,1843,1843,1843,0
+20250327,175400,152945101,1843,1843,1843,1843,0
+20250327,175300,152945101,1843,1843,1843,1843,0
+20250327,175200,152945101,1843,1843,1843,1843,0
+20250327,175100,152945101,1843,1843,1843,1843,0
+20250327,175000,152945101,1843,1843,1843,1843,0
+20250327,174900,152945101,1843,1843,1843,1843,0
+20250327,174800,152945101,1843,1843,1843,1843,0
+20250327,174700,152945101,1843,1843,1843,1843,0
+20250327,174600,152945101,1843,1843,1843,1843,0
+20250327,174500,152945101,1843,1843,1843,1843,0
+20250327,174400,152945101,1843,1843,1843,1843,0
+20250327,174300,152945101,1843,1843,1843,1843,0
+20250327,174200,152945101,1843,1843,1843,1843,0
+20250327,174100,152945101,1843,1843,1843,1843,0
+20250327,174000,152945101,1843,1843,1843,1843,0
+20250327,173900,152945101,1843,1843,1843,1843,137
+20250327,173800,152945101,1843,1843,1843,1843,0
+20250327,173700,152945101,1843,1843,1843,1843,0
+20250327,173600,152945101,1843,1843,1843,1843,0
+20250327,173500,152945101,1843,1843,1843,1843,0
+20250327,173400,152945101,1843,1843,1843,1843,0
+20250327,173300,152945101,1843,1843,1843,1843,0
+20250327,173200,152945101,1843,1843,1843,1843,0
+20250327,173100,152945101,1843,1843,1843,1843,0
+20250327,173000,152945101,1843,1843,1843,1843,0
+20250327,172900,152945101,1843,1843,1843,1843,0
+20250327,172800,152945101,1843,1843,1843,1843,0
+20250327,172700,152945101,1843,1843,1843,1843,0
+20250327,172600,152945101,1843,1843,1843,1843,0
+20250327,172500,152945101,1843,1843,1843,1843,0
+20250327,172400,152945101,1843,1843,1843,1843,0
+20250327,172300,152945101,1843,1843,1843,1843,0
+20250327,172200,152945101,1843,1843,1843,1843,0
+20250327,172100,152945101,1843,1843,1843,1843,0
+20250327,172000,152945101,1843,1843,1843,1843,0
+20250327,171900,152945101,1843,1843,1843,1843,0
+20250327,171800,152945101,1843,1843,1843,1843,0
+20250327,171700,152945101,1843,1843,1843,1843,0
+20250327,171600,152945101,1843,1843,1843,1843,0
+20250327,171500,152945101,1843,1843,1843,1843,0
+20250327,171400,152945101,1843,1843,1843,1843,0
+20250327,171300,152945101,1843,1843,1843,1843,0
+20250327,171200,152945101,1843,1843,1843,1843,0
+20250327,171100,152945101,1843,1843,1843,1843,0
+20250327,171000,152945101,1843,1843,1843,1843,0
+20250327,170900,152945101,1843,1843,1843,1843,137
+20250327,170800,152945101,1843,1843,1843,1843,0
+20250327,170700,152945101,1843,1843,1843,1843,0
+20250327,170600,152945101,1843,1843,1843,1843,0
+20250327,170500,152945101,1843,1843,1843,1843,0
+20250327,170400,152945101,1843,1843,1843,1843,0
+20250327,170300,152945101,1843,1843,1843,1843,0
+20250327,170200,152945101,1843,1843,1843,1843,0
+20250327,170100,152945101,1843,1843,1843,1843,0
+20250327,170000,152945101,1843,1843,1843,1843,0
+20250327,165900,152945101,1843,1843,1843,1843,0
+20250327,165800,152945101,1843,1843,1843,1843,0
+20250327,165700,152945101,1843,1843,1843,1843,0
+20250327,165600,152945101,1843,1843,1843,1843,0
+20250327,165500,152945101,1843,1843,1843,1843,0
+20250327,165400,152945101,1843,1843,1843,1843,0
+20250327,165300,152945101,1843,1843,1843,1843,0
+20250327,165200,152945101,1843,1843,1843,1843,0
+20250327,165100,152945101,1843,1843,1843,1843,0
+20250327,165000,152945101,1843,1843,1843,1843,0
+20250327,164900,152945101,1843,1843,1843,1843,0
+20250327,164800,152945101,1843,1843,1843,1843,0
+20250327,164700,152945101,1843,1843,1843,1843,0
+20250327,164600,152945101,1843,1843,1843,1843,0
+20250327,164500,152945101,1843,1843,1843,1843,0
+20250327,164400,152945101,1843,1843,1843,1843,0
+20250327,164300,152945101,1843,1843,1843,1843,0
+20250327,164200,152945101,1843,1843,1843,1843,0
+20250327,164100,152945101,1843,1843,1843,1843,0
+20250327,164000,152945101,1843,1843,1843,1843,0
+20250327,163900,152945101,1843,1843,1843,1843,137
+20250327,163800,152945101,1843,1843,1843,1843,0
+20250327,163700,152945101,1843,1843,1843,1843,0
+20250327,163600,152945101,1843,1843,1843,1843,0
+20250327,163500,152945101,1843,1843,1843,1843,0
+20250327,163400,152945101,1843,1843,1843,1843,0
+20250327,163300,152945101,1843,1843,1843,1843,0
+20250327,163200,152945101,1843,1843,1843,1843,0
+20250327,163100,152945101,1843,1843,1843,1843,0
+20250327,163000,152945101,1843,1843,1843,1843,0
+20250327,162900,152945101,1843,1843,1843,1843,0
+20250327,162800,152945101,1843,1843,1843,1843,0
+20250327,162700,152945101,1843,1843,1843,1843,0
+20250327,162600,152945101,1843,1843,1843,1843,0
+20250327,162500,152945101,1843,1843,1843,1843,0
+20250327,162400,152945101,1843,1843,1843,1843,0
+20250327,162300,152945101,1843,1843,1843,1843,0
+20250327,162200,152945101,1843,1843,1843,1843,0
+20250327,162100,152945101,1843,1843,1843,1843,0
+20250327,162000,152945101,1843,1843,1843,1843,0
+20250327,161900,152945101,1843,1843,1843,1843,0
+20250327,161800,152945101,1843,1843,1843,1843,0
+20250327,161700,152945101,1843,1843,1843,1843,0
+20250327,161600,152945101,1843,1843,1843,1843,0
+20250327,161500,152945101,1843,1843,1843,1843,0
+20250327,161400,152945101,1843,1843,1843,1843,0
+20250327,161300,152945101,1843,1843,1843,1843,0
+20250327,161200,152945101,1843,1843,1843,1843,0
+20250327,161100,152945101,1843,1843,1843,1843,0
+20250327,161000,152945101,1843,1843,1843,1843,0
+20250327,160900,152945101,1843,1843,1843,1843,137
+20250327,160800,152945101,1843,1843,1843,1843,0
+20250327,160700,152945101,1843,1843,1843,1843,0
+20250327,160600,152945101,1843,1843,1843,1843,0
+20250327,160500,152945101,1843,1843,1843,1843,0
+20250327,160400,152945101,1843,1843,1843,1843,0
+20250327,160300,152945101,1843,1843,1843,1843,0
+20250327,160200,152945101,1843,1843,1843,1843,0
+20250327,160100,152945101,1843,1843,1843,1843,0
+20250327,160000,152945101,1843,1843,1843,1843,0
+20250327,155900,152945101,1843,1843,1843,1843,0
+20250327,155800,152945101,1843,1843,1843,1843,0
+20250327,155700,152945101,1843,1843,1843,1843,0
+20250327,155600,152945101,1843,1843,1843,1843,0
+20250327,155500,152945101,1843,1843,1843,1843,0
+20250327,155400,152945101,1843,1843,1843,1843,0
+20250327,155300,152945101,1843,1843,1843,1843,0
+20250327,155200,152945101,1843,1843,1843,1843,0
+20250327,155100,152945101,1843,1843,1843,1843,0
+20250327,155000,152945101,1843,1843,1843,1843,0
+20250327,154900,152945101,1843,1843,1843,1843,0
+20250327,154800,152945101,1843,1843,1843,1843,0
+20250327,154700,152945101,1843,1843,1843,1843,0
+20250327,154600,152945101,1843,1843,1843,1843,0
+20250327,154500,152945101,1843,1843,1843,1843,0
+20250327,154400,152945101,1843,1843,1843,1843,0
+20250327,154300,152945101,1843,1843,1843,1843,0
+20250327,154200,152945101,1843,1843,1843,1843,0
+20250327,154100,152945101,1843,1843,1843,1843,0
+20250327,154000,152945101,1843,1843,1843,1843,0
+20250327,153900,152945101,1843,1843,1843,1843,137
+20250327,153800,152945101,1843,1843,1843,1843,0
+20250327,153700,152945101,1843,1843,1843,1843,0
+20250327,153600,152945101,1843,1843,1843,1843,0
+20250327,153500,152945101,1843,1843,1843,1843,0
+20250327,153400,152945101,1843,1843,1843,1843,0
+20250327,153300,152945101,1843,1843,1843,1843,0
+20250327,153200,152945101,1843,1843,1843,1843,0
+20250327,153100,152945101,1843,1843,1843,1843,0
+20250327,153000,152945101,1843,1843,1843,1843,137
+20250327,152900,152692610,1860,1860,1860,1860,0
+20250327,152800,152692610,1860,1860,1860,1860,0
+20250327,152700,152692610,1860,1860,1860,1860,0
+20250327,152600,152692610,1860,1860,1860,1860,0
+20250327,152500,152692610,1860,1860,1860,1860,0
+20250327,152400,152692610,1860,1860,1860,1860,0
+20250327,152300,152692610,1860,1860,1860,1860,0
+20250327,152200,152692610,1860,1860,1860,1860,0
+20250327,152100,152692610,1860,1860,1860,1860,0
+20250327,152000,152692610,1860,1860,1860,1860,0
+20250327,151900,152692610,1860,1845,1860,1845,5369
+20250327,151800,142719729,1845,1845,1845,1845,1217
+20250327,151700,140474364,1832,1832,1832,1832,0
+20250327,151600,140474364,1832,1845,1845,1832,97
+20250327,151500,140296582,1831,1831,1831,1831,0
+20250327,151400,140296582,1831,1846,1846,1831,270
+20250327,151300,139799362,1845,1830,1845,1830,700
+20250327,151200,138513862,1847,1830,1847,1830,225
+20250327,151100,138101993,1848,1850,1850,1847,1238
+20250327,151000,135812630,1850,1850,1851,1850,12
+20250327,150900,135790429,1851,1851,1851,1851,1
+20250327,150800,135788578,1851,1850,1851,1850,33
+20250327,150700,135727525,1850,1850,1850,1850,0
+20250327,150600,135727525,1850,1851,1851,1850,1849
+20250327,150500,132306828,1851,1850,1851,1850,582
+20250327,150400,131230125,1850,1850,1850,1850,143
+20250327,150300,130965575,1850,1849,1850,1849,62
+20250327,150200,130850929,1849,1849,1849,1849,5000
+20250327,150100,121605929,1849,1833,1849,1833,545
+20250327,150000,120605002,1830,1830,1830,1830,5000
+20250327,145900,111455002,1819,1817,1819,1817,256
+20250327,145800,110989432,1817,1816,1817,1816,1203
+20250327,145700,108804581,1816,1816,1817,1816,2513
+20250327,145600,104240972,1819,1818,1819,1818,2355
+20250327,145500,99957228,1819,1818,1819,1818,2
+20250327,145400,99953591,1815,1818,1818,1815,150
+20250327,145300,99681094,1819,1819,1819,1819,1010
+20250327,145200,97843904,1819,1819,1819,1818,2145
+20250327,145100,93942199,1820,1821,1821,1820,4390
+20250327,145000,85951852,1821,1821,1821,1821,229
+20250327,144900,85534843,1821,1823,1823,1821,695
+20250327,144800,84269013,1824,1823,1824,1823,295
+20250327,144700,83731227,1824,1824,1824,1823,722
+20250327,144600,82414492,1824,1824,1824,1824,0
+20250327,144500,82414492,1824,1824,1824,1824,484
+20250327,144400,81531676,1824,1824,1824,1824,655
+20250327,144300,80336956,1824,1824,1824,1824,655
+20250327,144200,79142236,1824,1824,1824,1824,155
+20250327,144100,78859516,1824,1824,1824,1823,518
+20250327,144000,77914707,1824,1824,1824,1824,1137
+20250327,143900,75840819,1824,1826,1826,1824,691
+20250327,143800,74580185,1833,1833,1833,1833,0
+20250327,143700,74580185,1833,1833,1833,1833,0
+20250327,143600,74580185,1833,1833,1833,1833,0
+20250327,143500,74580185,1833,1833,1833,1833,0
+20250327,143400,74580185,1833,1833,1833,1833,0
+20250327,143300,74580185,1833,1833,1833,1833,0
+20250327,143200,74580185,1833,1833,1833,1833,0
+20250327,143100,74580185,1833,1833,1833,1833,0
+20250327,143000,74580185,1833,1833,1833,1833,10
+20250327,142900,74561855,1830,1830,1830,1830,0
+20250327,142800,74561855,1830,1830,1830,1830,0
+20250327,142700,74561855,1830,1830,1830,1830,0
+20250327,142600,74561855,1830,1830,1830,1830,0
+20250327,142500,74561855,1830,1827,1830,1827,164
+20250327,142400,74261924,1827,1827,1827,1827,0
+20250327,142300,74261924,1827,1827,1827,1827,22
+20250327,142200,74221730,1827,1827,1827,1827,38
+20250327,142100,74152304,1825,1828,1828,1825,69
+20250327,142000,74026338,1824,1824,1824,1824,0
+20250327,141900,74026338,1824,1824,1824,1824,0
+20250327,141800,74026338,1824,1824,1824,1824,0
+20250327,141700,74026338,1824,1824,1824,1824,5
+20250327,141600,74017218,1824,1827,1827,1824,183
+20250327,141500,73683143,1828,1835,1835,1828,7235
+20250327,141400,60425262,1836,1836,1836,1836,787
+20250327,141300,58980330,1836,1836,1836,1836,0
+20250327,141200,58980330,1836,1836,1836,1836,1
+20250327,141100,58978494,1838,1838,1838,1838,0
+20250327,141000,58978494,1838,1838,1838,1838,0
+20250327,140900,58978494,1838,1838,1838,1838,0
+20250327,140800,58978494,1838,1838,1838,1838,0
+20250327,140700,58978494,1838,1835,1838,1835,28
+20250327,140600,58927111,1836,1836,1836,1836,0
+20250327,140500,58927111,1836,1836,1836,1836,0
+20250327,140400,58927111,1836,1836,1836,1836,1
+20250327,140300,58925275,1835,1835,1835,1835,0
+20250327,140200,58925275,1835,1835,1835,1835,0
+20250327,140100,58925275,1835,1835,1835,1835,89
+20250327,140000,58761960,1836,1839,1839,1836,762
+20250327,135900,57361889,1840,1841,1841,1840,15
+20250327,135800,57334285,1840,1840,1840,1840,0
+20250327,135700,57334285,1840,1840,1840,1840,0
+20250327,135600,57334285,1840,1840,1840,1840,0
+20250327,135500,57334285,1840,1840,1840,1840,0
+20250327,135400,57334285,1840,1840,1840,1840,382
+20250327,135300,56631405,1839,1839,1839,1839,0
+20250327,135200,56631405,1839,1839,1839,1839,1796
+20250327,135100,53328561,1839,1841,1841,1839,31
+20250327,135000,53271532,1841,1841,1841,1841,11
+20250327,134900,53251281,1845,1845,1845,1845,0
+20250327,134800,53251281,1845,1845,1845,1845,0
+20250327,134700,53251281,1845,1845,1845,1845,80
+20250327,134600,53103681,1845,1845,1845,1845,11
+20250327,134500,53083386,1840,1840,1840,1840,0
+20250327,134400,53083386,1840,1840,1840,1840,0
+20250327,134300,53083386,1840,1840,1840,1840,100
+20250327,134200,52899386,1840,1840,1840,1840,4
+20250327,134100,52892026,1848,1848,1848,1848,0
+20250327,134000,52892026,1848,1848,1848,1848,0
+20250327,133900,52892026,1848,1848,1848,1848,0
+20250327,133800,52892026,1848,1848,1848,1848,0
+20250327,133700,52892026,1848,1848,1848,1848,0
+20250327,133600,52892026,1848,1848,1848,1848,10
+20250327,133500,52873546,1847,1847,1847,1847,0
+20250327,133400,52873546,1847,1847,1847,1847,20
+20250327,133300,52836606,1849,1849,1849,1849,50
+20250327,133200,52744156,1849,1849,1849,1849,0
+20250327,133100,52744156,1849,1849,1849,1849,6
+20250327,133000,52733062,1839,1839,1839,1839,0
+20250327,132900,52733062,1839,1839,1839,1839,0
+20250327,132800,52733062,1839,1839,1839,1839,61
+20250327,132700,52620883,1841,1841,1841,1841,15
+20250327,132600,52593268,1842,1842,1842,1842,0
+20250327,132500,52593268,1842,1842,1842,1842,0
+20250327,132400,52593268,1842,1842,1842,1842,0
+20250327,132300,52593268,1842,1842,1842,1842,0
+20250327,132200,52593268,1842,1842,1842,1842,4
+20250327,132100,52585900,1849,1849,1849,1849,0
+20250327,132000,52585900,1849,1849,1849,1849,0
+20250327,131900,52585900,1849,1849,1849,1849,0
+20250327,131800,52585900,1849,1849,1849,1849,0
+20250327,131700,52585900,1849,1849,1849,1849,0
+20250327,131600,52585900,1849,1849,1849,1849,0
+20250327,131500,52585900,1849,1849,1849,1849,0
+20250327,131400,52585900,1849,1849,1849,1849,1
+20250327,131300,52584051,1841,1841,1841,1841,50
+20250327,131200,52492001,1837,1838,1838,1837,604
+20250327,131100,51381868,1840,1840,1840,1840,0
+20250327,131000,51381868,1840,1840,1840,1840,0
+20250327,130900,51381868,1840,1840,1840,1840,0
+20250327,130800,51381868,1840,1840,1840,1840,0
+20250327,130700,51381868,1840,1840,1840,1840,7
+20250327,130600,51368988,1840,1840,1840,1840,8
+20250327,130500,51354268,1840,1840,1840,1840,0
+20250327,130400,51354268,1840,1840,1840,1840,0
+20250327,130300,51354268,1840,1840,1840,1840,5
+20250327,130200,51345068,1842,1842,1842,1842,0
+20250327,130100,51345068,1842,1842,1842,1842,0
+20250327,130000,51345068,1842,1842,1842,1842,0
+20250327,125900,51345068,1842,1842,1842,1842,0
+20250327,125800,51345068,1842,1842,1842,1842,0
+20250327,125700,51345068,1842,1842,1842,1842,0
+20250327,125600,51345068,1842,1842,1842,1842,0
+20250327,125500,51345068,1842,1842,1842,1842,1
+20250327,125400,51343226,1842,1842,1842,1842,0
+20250327,125300,51343226,1842,1842,1842,1842,0
+20250327,125200,51343226,1842,1842,1842,1842,0
+20250327,125100,51343226,1842,1842,1842,1842,0
+20250327,125000,51343226,1842,1842,1842,1842,0
+20250327,124900,51343226,1842,1842,1842,1842,0
+20250327,124800,51343226,1842,1842,1842,1842,0
+20250327,124700,51343226,1842,1842,1842,1842,0
+20250327,124600,51343226,1842,1842,1842,1842,0
+20250327,124500,51343226,1842,1842,1842,1842,0
+20250327,124400,51343226,1842,1842,1842,1842,0
+20250327,124300,51343226,1842,1842,1842,1842,0
+20250327,124200,51343226,1842,1842,1842,1842,0
+20250327,124100,51343226,1842,1842,1842,1842,0
+20250327,124000,51343226,1842,1842,1842,1842,0
+20250327,123900,51343226,1842,1842,1842,1842,0
+20250327,123800,51343226,1842,1842,1842,1842,0
+20250327,123700,51343226,1842,1842,1842,1842,0
+20250327,123600,51343226,1842,1842,1842,1842,1
+20250327,123500,51341384,1835,1835,1835,1835,0
+20250327,123400,51341384,1835,1835,1835,1835,0
+20250327,123300,51341384,1835,1835,1835,1835,0
+20250327,123200,51341384,1835,1835,1835,1835,0
+20250327,123100,51341384,1835,1835,1835,1835,0
+20250327,123000,51341384,1835,1835,1835,1835,0
+20250327,122900,51341384,1835,1835,1835,1835,0
+20250327,122800,51341384,1835,1835,1835,1835,0
+20250327,122700,51341384,1835,1835,1835,1835,0
+20250327,122600,51341384,1835,1835,1835,1835,0
+20250327,122500,51341384,1835,1835,1835,1835,0
+20250327,122400,51341384,1835,1835,1835,1835,0
+20250327,122300,51341384,1835,1835,1835,1835,0
+20250327,122200,51341384,1835,1835,1835,1835,0
+20250327,122100,51341384,1835,1835,1835,1835,0
+20250327,122000,51341384,1835,1835,1835,1835,15
+20250327,121900,51313859,1835,1836,1836,1835,485
+20250327,121800,50423477,1835,1835,1835,1835,2
+20250327,121700,50419807,1835,1841,1841,1835,501
+20250327,121600,49500338,1841,1841,1841,1841,10
+20250327,121500,49481928,1843,1843,1843,1843,0
+20250327,121400,49481928,1843,1843,1843,1843,0
+20250327,121300,49481928,1843,1843,1843,1843,0
+20250327,121200,49481928,1843,1843,1843,1843,50
+20250327,121100,49389778,1835,1835,1835,1835,0
+20250327,121000,49389778,1835,1835,1835,1835,0
+20250327,120900,49389778,1835,1835,1835,1835,0
+20250327,120800,49389778,1835,1835,1835,1835,0
+20250327,120700,49389778,1835,1835,1835,1834,320
+20250327,120600,48802697,1834,1835,1835,1834,250
+20250327,120500,48344075,1836,1837,1837,1836,250
+20250327,120400,47884952,1837,1837,1837,1837,1
+20250327,120300,47883115,1836,1836,1836,1836,1
+20250327,120200,47881279,1837,1836,1837,1835,352
+20250327,120100,47234887,1835,1836,1836,1835,158
+20250327,120000,46944809,1836,1836,1836,1835,623
+20250327,115900,45800982,1836,1835,1836,1835,111
+20250327,115800,45597286,1835,1835,1836,1835,344
+20250327,115700,44965801,1836,1836,1836,1835,283
+20250327,115600,44446235,1837,1840,1840,1837,126
+20250327,115500,44214452,1840,1837,1840,1837,115
+20250327,115400,44002958,1838,1839,1839,1838,27
+20250327,115300,43953310,1839,1840,1840,1839,88
+20250327,115200,43791456,1846,1846,1846,1846,0
+20250327,115100,43791456,1846,1846,1846,1846,1
+20250327,115000,43789610,1839,1842,1842,1839,170
+20250327,114900,43476846,1843,1843,1843,1843,4
+20250327,114800,43469474,1842,1841,1842,1841,116
+20250327,114700,43255807,1841,1841,1841,1841,0
+20250327,114600,43255807,1841,1842,1842,1841,119
+20250327,114500,43036724,1841,1841,1841,1841,122
+20250327,114400,42812122,1840,1843,1843,1839,60
+20250327,114300,42701694,1847,1847,1847,1847,0
+20250327,114200,42701694,1847,1847,1847,1847,0
+20250327,114100,42701694,1847,1847,1847,1847,0
+20250327,114000,42701694,1847,1847,1847,1847,0
+20250327,113900,42701694,1847,1847,1847,1847,0
+20250327,113800,42701694,1847,1847,1847,1847,0
+20250327,113700,42701694,1847,1847,1847,1847,0
+20250327,113600,42701694,1847,1847,1847,1847,0
+20250327,113500,42701694,1847,1838,1847,1834,708
+20250327,113400,41402855,1838,1838,1838,1838,270
+20250327,113300,40906595,1837,1837,1837,1837,10
+20250327,113200,40888225,1838,1838,1838,1838,1
+20250327,113100,40886387,1834,1834,1834,1834,10
+20250327,113000,40868047,1834,1834,1834,1834,10
+20250327,112900,40849707,1834,1835,1835,1834,229
+20250327,112800,40429710,1835,1835,1835,1835,509
+20250327,112700,39495695,1836,1835,1836,1835,81
+20250327,112600,39346980,1836,1836,1841,1835,838
+20250327,112500,37809222,1837,1839,1839,1837,22
+20250327,112400,37768786,1836,1836,1836,1836,21
+20250327,112300,37730230,1836,1838,1838,1836,278
+20250327,112200,37219800,1840,1840,1840,1840,0
+20250327,112100,37219800,1840,1840,1840,1840,0
+20250327,112000,37219800,1840,1840,1840,1840,0
+20250327,111900,37219800,1840,1840,1840,1840,0
+20250327,111800,37219800,1840,1840,1840,1840,0
+20250327,111700,37219800,1840,1840,1840,1840,104
+20250327,111600,37028440,1847,1847,1847,1847,0
+20250327,111500,37028440,1847,1847,1847,1847,11
+20250327,111400,37008123,1841,1841,1841,1841,30
+20250327,111300,36952893,1852,1852,1852,1852,0
+20250327,111200,36952893,1852,1852,1852,1852,0
+20250327,111100,36952893,1852,1852,1852,1852,0
+20250327,111000,36952893,1852,1840,1852,1840,178
+20250327,110900,36625361,1838,1840,1840,1838,909
+20250327,110800,34952889,1840,1845,1845,1840,1454
+20250327,110700,32276905,1845,1845,1845,1845,0
+20250327,110600,32276905,1845,1845,1845,1845,0
+20250327,110500,32276905,1845,1845,1845,1845,67
+20250327,110400,32153290,1844,1844,1844,1844,0
+20250327,110300,32153290,1844,1844,1844,1844,0
+20250327,110200,32153290,1844,1844,1844,1844,0
+20250327,110100,32153290,1844,1844,1844,1844,0
+20250327,110000,32153290,1844,1844,1844,1844,0
+20250327,105900,32153290,1844,1844,1844,1844,0
+20250327,105800,32153290,1844,1844,1844,1844,0
+20250327,105700,32153290,1844,1844,1844,1844,1
+20250327,105600,32151446,1844,1845,1845,1844,23
+20250327,105500,32109033,1845,1847,1847,1845,408
+20250327,105400,31356130,1857,1857,1857,1857,1
+20250327,105300,31354273,1846,1848,1848,1846,1000
+20250327,105200,29507471,1848,1848,1848,1848,7
+20250327,105100,29494535,1848,1848,1848,1848,0
+20250327,105000,29494535,1848,1849,1849,1848,120
+20250327,104900,29272685,1859,1859,1859,1859,200
+20250327,104800,28900885,1859,1859,1859,1859,0
+20250327,104700,28900885,1859,1859,1859,1859,0
+20250327,104600,28900885,1859,1859,1859,1859,0
+20250327,104500,28900885,1859,1859,1859,1859,0
+20250327,104400,28900885,1859,1859,1859,1859,100
+20250327,104300,28714985,1860,1858,1860,1858,34
+20250327,104200,28651785,1859,1859,1859,1859,24
+20250327,104100,28607169,1859,1859,1859,1859,9
+20250327,104000,28590438,1848,1848,1848,1848,0
+20250327,103900,28590438,1848,1849,1849,1848,28
+20250327,103800,28538689,1849,1851,1851,1849,698
+20250327,103700,27247166,1852,1852,1852,1852,0
+20250327,103600,27247166,1852,1860,1860,1852,351
+20250327,103500,26595861,1860,1860,1860,1860,0
+20250327,103400,26595861,1860,1860,1860,1860,0
+20250327,103300,26595861,1860,1860,1860,1860,0
+20250327,103200,26595861,1860,1860,1860,1860,49
+20250327,103100,26504721,1860,1860,1860,1860,0
+20250327,103000,26504721,1860,1860,1860,1860,0
+20250327,102900,26504721,1860,1860,1860,1860,0
+20250327,102800,26504721,1860,1860,1860,1860,26
+20250327,102700,26456361,1858,1858,1858,1858,0
+20250327,102600,26456361,1858,1858,1858,1858,0
+20250327,102500,26456361,1858,1858,1858,1858,0
+20250327,102400,26456361,1858,1853,1858,1853,670
+20250327,102300,25211531,1860,1860,1860,1860,0
+20250327,102200,25211531,1860,1860,1860,1860,0
+20250327,102100,25211531,1860,1860,1860,1860,1
+20250327,102000,25209671,1860,1860,1860,1860,1
+20250327,101900,25207811,1850,1851,1851,1850,20
+20250327,101800,25170809,1850,1850,1850,1850,0
+20250327,101700,25170809,1850,1850,1850,1850,0
+20250327,101600,25170809,1850,1850,1850,1850,0
+20250327,101500,25170809,1850,1850,1850,1850,0
+20250327,101400,25170809,1850,1850,1850,1850,0
+20250327,101300,25170809,1850,1851,1851,1849,834
+20250327,101200,23627918,1852,1851,1852,1851,43
+20250327,101100,23548287,1853,1853,1853,1853,1
+20250327,101000,23546434,1850,1852,1852,1850,980
+20250327,100900,21733430,1853,1853,1853,1853,241
+20250327,100800,21286857,1854,1854,1854,1854,2
+20250327,100700,21283149,1854,1854,1854,1854,327
+20250327,100600,20676891,1855,1858,1858,1855,200
+20250327,100500,20305776,1858,1859,1859,1858,58
+20250327,100400,20198006,1859,1864,1864,1859,283
+20250327,100300,19671173,1865,1867,1867,1864,188
+20250327,100200,19320566,1866,1866,1866,1866,0
+20250327,100100,19320566,1866,1866,1866,1866,0
+20250327,100000,19320566,1866,1867,1867,1866,35
+20250327,095900,19255226,1867,1867,1867,1867,0
+20250327,095800,19255226,1867,1867,1867,1867,1
+20250327,095700,19253359,1867,1867,1867,1867,1
+20250327,095600,19251492,1866,1866,1866,1866,0
+20250327,095500,19251492,1866,1866,1866,1866,0
+20250327,095400,19251492,1866,1867,1867,1866,100
+20250327,095300,19064887,1866,1866,1866,1866,0
+20250327,095200,19064887,1866,1866,1866,1866,0
+20250327,095100,19064887,1866,1866,1866,1866,0
+20250327,095000,19064887,1866,1866,1866,1866,0
+20250327,094900,19064887,1866,1866,1866,1866,0
+20250327,094800,19064887,1866,1866,1866,1866,0
+20250327,094700,19064887,1866,1866,1866,1866,1
+20250327,094600,19063021,1874,1874,1874,1874,0
+20250327,094500,19063021,1874,1874,1874,1874,535
+20250327,094400,18060431,1874,1874,1874,1874,1
+20250327,094300,18058557,1874,1870,1874,1869,88
+20250327,094200,17893788,1871,1871,1871,1871,11
+20250327,094100,17873207,1874,1871,1874,1870,43
+20250327,094000,17792749,1871,1871,1871,1871,0
+20250327,093900,17792749,1871,1871,1871,1871,1985
+20250327,093800,14078814,1863,1863,1863,1863,0
+20250327,093700,14078814,1863,1863,1863,1863,0
+20250327,093600,14078814,1863,1867,1867,1863,250
+20250327,093500,13612487,1876,1876,1876,1876,11
+20250327,093400,13591851,1865,1865,1865,1865,0
+20250327,093300,13591851,1865,1865,1865,1865,0
+20250327,093200,13591851,1865,1865,1865,1865,0
+20250327,093100,13591851,1865,1867,1867,1865,23
+20250327,093000,13548942,1865,1865,1865,1865,0
+20250327,092900,13548942,1865,1865,1865,1865,15
+20250327,092800,13520967,1877,1866,1877,1866,91
+20250327,092700,13351150,1877,1877,1877,1877,3
+20250327,092600,13345519,1878,1878,1878,1878,0
+20250327,092500,13345519,1878,1878,1878,1878,0
+20250327,092400,13345519,1878,1878,1878,1878,0
+20250327,092300,13345519,1878,1878,1878,1878,100
+20250327,092200,13157719,1878,1878,1878,1878,1
+20250327,092100,13155841,1850,1850,1850,1850,0
+20250327,092000,13155841,1850,1853,1853,1850,269
+20250327,091900,12657956,1852,1853,1853,1852,11
+20250327,091800,12637576,1879,1860,1879,1860,51
+20250327,091700,12542697,1850,1850,1850,1850,9
+20250327,091600,12526047,1850,1860,1860,1850,617
+20250327,091500,11379387,1860,1861,1861,1850,1439
+20250327,091400,8715006,1861,1862,1862,1861,165
+20250327,091300,8407778,1863,1863,1863,1863,373
+20250327,091200,7712879,1862,1863,1863,1860,529
+20250327,091100,6727528,1892,1892,1892,1892,0
+20250327,091000,6727528,1892,1892,1892,1892,0
+20250327,090900,6727528,1892,1892,1892,1892,18
+20250327,090800,6693472,1894,1894,1894,1894,0
+20250327,090700,6693472,1894,1894,1894,1894,0
+20250327,090600,6693472,1894,1894,1894,1894,1
+20250327,090500,6691578,1870,1870,1870,1869,1989
+20250327,090400,2972224,1896,1896,1896,1896,12
+20250327,090300,2949472,1896,1873,1896,1873,118
+20250327,090200,2728297,1861,1860,1890,1790,1013
+20250327,090100,885820,1878,1901,1901,1878,356
+20250327,090000,211226,1896,1903,1903,1896,111

058110/min/candle-20250328.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193900,78803945,1860,1860,1860,1860,1871
+20250328,193800,78803945,1860,1860,1860,1860,0
+20250328,193700,78803945,1860,1860,1860,1860,0
+20250328,193600,78803945,1860,1860,1860,1860,0
+20250328,193500,78803945,1860,1860,1860,1860,0
+20250328,193400,78803945,1860,1860,1860,1860,0
+20250328,193300,78803945,1860,1860,1860,1860,0
+20250328,193200,78803945,1860,1860,1860,1860,0
+20250328,193100,78803945,1860,1860,1860,1860,0
+20250328,193000,78803945,1860,1860,1860,1860,0
+20250328,192900,78803945,1860,1860,1860,1860,0
+20250328,192800,78803945,1860,1860,1860,1860,0
+20250328,192700,78803945,1860,1860,1860,1860,0
+20250328,192600,78803945,1860,1860,1860,1860,0
+20250328,192500,78803945,1860,1860,1860,1860,0
+20250328,192400,78803945,1860,1860,1860,1860,0
+20250328,192300,78803945,1860,1860,1860,1860,0
+20250328,192200,78803945,1860,1860,1860,1860,0
+20250328,192100,78803945,1860,1860,1860,1860,0
+20250328,192000,78803945,1860,1860,1860,1860,0
+20250328,191900,78803945,1860,1860,1860,1860,0
+20250328,191800,78803945,1860,1860,1860,1860,0
+20250328,191700,78803945,1860,1860,1860,1860,0
+20250328,191600,78803945,1860,1860,1860,1860,0
+20250328,191500,78803945,1860,1860,1860,1860,0
+20250328,191400,78803945,1860,1860,1860,1860,0
+20250328,191300,78803945,1860,1860,1860,1860,0
+20250328,191200,78803945,1860,1860,1860,1860,0
+20250328,191100,78803945,1860,1860,1860,1860,0
+20250328,191000,78803945,1860,1860,1860,1860,0
+20250328,190900,78803945,1860,1860,1860,1860,1871
+20250328,190800,78803945,1860,1860,1860,1860,0
+20250328,190700,78803945,1860,1860,1860,1860,0
+20250328,190600,78803945,1860,1860,1860,1860,0
+20250328,190500,78803945,1860,1860,1860,1860,0
+20250328,190400,78803945,1860,1860,1860,1860,0
+20250328,190300,78803945,1860,1860,1860,1860,0
+20250328,190200,78803945,1860,1860,1860,1860,0
+20250328,190100,78803945,1860,1860,1860,1860,0
+20250328,190000,78803945,1860,1860,1860,1860,0
+20250328,185900,78803945,1860,1860,1860,1860,0
+20250328,185800,78803945,1860,1860,1860,1860,0
+20250328,185700,78803945,1860,1860,1860,1860,0
+20250328,185600,78803945,1860,1860,1860,1860,0
+20250328,185500,78803945,1860,1860,1860,1860,0
+20250328,185400,78803945,1860,1860,1860,1860,0
+20250328,185300,78803945,1860,1860,1860,1860,0
+20250328,185200,78803945,1860,1860,1860,1860,0
+20250328,185100,78803945,1860,1860,1860,1860,0
+20250328,185000,78803945,1860,1860,1860,1860,0
+20250328,184900,78803945,1860,1860,1860,1860,0
+20250328,184800,78803945,1860,1860,1860,1860,0
+20250328,184700,78803945,1860,1860,1860,1860,0
+20250328,184600,78803945,1860,1860,1860,1860,0
+20250328,184500,78803945,1860,1860,1860,1860,0
+20250328,184400,78803945,1860,1860,1860,1860,0
+20250328,184300,78803945,1860,1860,1860,1860,0
+20250328,184200,78803945,1860,1860,1860,1860,0
+20250328,184100,78803945,1860,1860,1860,1860,0
+20250328,184000,78803945,1860,1860,1860,1860,0
+20250328,183900,78803945,1860,1860,1860,1860,1871
+20250328,183800,78803945,1860,1860,1860,1860,0
+20250328,183700,78803945,1860,1860,1860,1860,0
+20250328,183600,78803945,1860,1860,1860,1860,0
+20250328,183500,78803945,1860,1860,1860,1860,0
+20250328,183400,78803945,1860,1860,1860,1860,0
+20250328,183300,78803945,1860,1860,1860,1860,0
+20250328,183200,78803945,1860,1860,1860,1860,0
+20250328,183100,78803945,1860,1860,1860,1860,0
+20250328,183000,78803945,1860,1860,1860,1860,0
+20250328,182900,78803945,1860,1860,1860,1860,0
+20250328,182800,78803945,1860,1860,1860,1860,0
+20250328,182700,78803945,1860,1860,1860,1860,0
+20250328,182600,78803945,1860,1860,1860,1860,0
+20250328,182500,78803945,1860,1860,1860,1860,0
+20250328,182400,78803945,1860,1860,1860,1860,0
+20250328,182300,78803945,1860,1860,1860,1860,0
+20250328,182200,78803945,1860,1860,1860,1860,0
+20250328,182100,78803945,1860,1860,1860,1860,0
+20250328,182000,78803945,1860,1860,1860,1860,0
+20250328,181900,78803945,1860,1860,1860,1860,0
+20250328,181800,78803945,1860,1860,1860,1860,0
+20250328,181700,78803945,1860,1860,1860,1860,0
+20250328,181600,78803945,1860,1860,1860,1860,0
+20250328,181500,78803945,1860,1860,1860,1860,0
+20250328,181400,78803945,1860,1860,1860,1860,0
+20250328,181300,78803945,1860,1860,1860,1860,0
+20250328,181200,78803945,1860,1860,1860,1860,0
+20250328,181100,78803945,1860,1860,1860,1860,0
+20250328,181000,78803945,1860,1860,1860,1860,0
+20250328,180900,78803945,1860,1860,1860,1860,1871
+20250328,180800,78803945,1860,1860,1860,1860,0
+20250328,180700,78803945,1860,1860,1860,1860,0
+20250328,180600,78803945,1860,1860,1860,1860,0
+20250328,180500,78803945,1860,1860,1860,1860,0
+20250328,180400,78803945,1860,1860,1860,1860,0
+20250328,180300,78803945,1860,1860,1860,1860,0
+20250328,180200,78803945,1860,1860,1860,1860,0
+20250328,180100,78803945,1860,1860,1860,1860,0
+20250328,180000,78803945,1860,1860,1860,1860,0
+20250328,175900,78803945,1860,1860,1860,1860,0
+20250328,175800,78803945,1860,1860,1860,1860,0
+20250328,175700,78803945,1860,1860,1860,1860,0
+20250328,175600,78803945,1860,1860,1860,1860,0
+20250328,175500,78803945,1860,1860,1860,1860,0
+20250328,175400,78803945,1860,1860,1860,1860,0
+20250328,175300,78803945,1860,1860,1860,1860,0
+20250328,175200,78803945,1860,1860,1860,1860,0
+20250328,175100,78803945,1860,1860,1860,1860,0
+20250328,175000,78803945,1860,1860,1860,1860,0
+20250328,174900,78803945,1860,1860,1860,1860,0
+20250328,174800,78803945,1860,1860,1860,1860,0
+20250328,174700,78803945,1860,1860,1860,1860,0
+20250328,174600,78803945,1860,1860,1860,1860,0
+20250328,174500,78803945,1860,1860,1860,1860,0
+20250328,174400,78803945,1860,1860,1860,1860,0
+20250328,174300,78803945,1860,1860,1860,1860,0
+20250328,174200,78803945,1860,1860,1860,1860,0
+20250328,174100,78803945,1860,1860,1860,1860,0
+20250328,174000,78803945,1860,1860,1860,1860,0
+20250328,173900,78803945,1860,1860,1860,1860,1871
+20250328,173800,78803945,1860,1860,1860,1860,0
+20250328,173700,78803945,1860,1860,1860,1860,0
+20250328,173600,78803945,1860,1860,1860,1860,0
+20250328,173500,78803945,1860,1860,1860,1860,0
+20250328,173400,78803945,1860,1860,1860,1860,0
+20250328,173300,78803945,1860,1860,1860,1860,0
+20250328,173200,78803945,1860,1860,1860,1860,0
+20250328,173100,78803945,1860,1860,1860,1860,0
+20250328,173000,78803945,1860,1860,1860,1860,0
+20250328,172900,78803945,1860,1860,1860,1860,0
+20250328,172800,78803945,1860,1860,1860,1860,0
+20250328,172700,78803945,1860,1860,1860,1860,0
+20250328,172600,78803945,1860,1860,1860,1860,0
+20250328,172500,78803945,1860,1860,1860,1860,0
+20250328,172400,78803945,1860,1860,1860,1860,0
+20250328,172300,78803945,1860,1860,1860,1860,0
+20250328,172200,78803945,1860,1860,1860,1860,0
+20250328,172100,78803945,1860,1860,1860,1860,0
+20250328,172000,78803945,1860,1860,1860,1860,0
+20250328,171900,78803945,1860,1860,1860,1860,0
+20250328,171800,78803945,1860,1860,1860,1860,0
+20250328,171700,78803945,1860,1860,1860,1860,0
+20250328,171600,78803945,1860,1860,1860,1860,0
+20250328,171500,78803945,1860,1860,1860,1860,0
+20250328,171400,78803945,1860,1860,1860,1860,0
+20250328,171300,78803945,1860,1860,1860,1860,0
+20250328,171200,78803945,1860,1860,1860,1860,0
+20250328,171100,78803945,1860,1860,1860,1860,0
+20250328,171000,78803945,1860,1860,1860,1860,0
+20250328,170900,78803945,1860,1860,1860,1860,1871
+20250328,170800,78803945,1860,1860,1860,1860,0
+20250328,170700,78803945,1860,1860,1860,1860,0
+20250328,170600,78803945,1860,1860,1860,1860,0
+20250328,170500,78803945,1860,1860,1860,1860,0
+20250328,170400,78803945,1860,1860,1860,1860,0
+20250328,170300,78803945,1860,1860,1860,1860,0
+20250328,170200,78803945,1860,1860,1860,1860,0
+20250328,170100,78803945,1860,1860,1860,1860,0
+20250328,170000,78803945,1860,1860,1860,1860,0
+20250328,165900,78803945,1860,1860,1860,1860,0
+20250328,165800,78803945,1860,1860,1860,1860,0
+20250328,165700,78803945,1860,1860,1860,1860,0
+20250328,165600,78803945,1860,1860,1860,1860,0
+20250328,165500,78803945,1860,1860,1860,1860,0
+20250328,165400,78803945,1860,1860,1860,1860,0
+20250328,165300,78803945,1860,1860,1860,1860,0
+20250328,165200,78803945,1860,1860,1860,1860,0
+20250328,165100,78803945,1860,1860,1860,1860,0
+20250328,165000,78803945,1860,1860,1860,1860,0
+20250328,164900,78803945,1860,1860,1860,1860,0
+20250328,164800,78803945,1860,1860,1860,1860,0
+20250328,164700,78803945,1860,1860,1860,1860,0
+20250328,164600,78803945,1860,1860,1860,1860,0
+20250328,164500,78803945,1860,1860,1860,1860,0
+20250328,164400,78803945,1860,1860,1860,1860,0
+20250328,164300,78803945,1860,1860,1860,1860,0
+20250328,164200,78803945,1860,1860,1860,1860,0
+20250328,164100,78803945,1860,1860,1860,1860,0
+20250328,164000,78803945,1860,1860,1860,1860,0
+20250328,163900,78803945,1860,1860,1860,1860,1871
+20250328,163800,78803945,1860,1860,1860,1860,0
+20250328,163700,78803945,1860,1860,1860,1860,0
+20250328,163600,78803945,1860,1860,1860,1860,0
+20250328,163500,78803945,1860,1860,1860,1860,0
+20250328,163400,78803945,1860,1860,1860,1860,0
+20250328,163300,78803945,1860,1860,1860,1860,0
+20250328,163200,78803945,1860,1860,1860,1860,0
+20250328,163100,78803945,1860,1860,1860,1860,0
+20250328,163000,78803945,1860,1860,1860,1860,0
+20250328,162900,78803945,1860,1860,1860,1860,0
+20250328,162800,78803945,1860,1860,1860,1860,0
+20250328,162700,78803945,1860,1860,1860,1860,0
+20250328,162600,78803945,1860,1860,1860,1860,0
+20250328,162500,78803945,1860,1860,1860,1860,0
+20250328,162400,78803945,1860,1860,1860,1860,0
+20250328,162300,78803945,1860,1860,1860,1860,0
+20250328,162200,78803945,1860,1860,1860,1860,0
+20250328,162100,78803945,1860,1860,1860,1860,0
+20250328,162000,78803945,1860,1860,1860,1860,0
+20250328,161900,78803945,1860,1860,1860,1860,0
+20250328,161800,78803945,1860,1860,1860,1860,0
+20250328,161700,78803945,1860,1860,1860,1860,0
+20250328,161600,78803945,1860,1860,1860,1860,0
+20250328,161500,78803945,1860,1860,1860,1860,0
+20250328,161400,78803945,1860,1860,1860,1860,0
+20250328,161300,78803945,1860,1860,1860,1860,0
+20250328,161200,78803945,1860,1860,1860,1860,0
+20250328,161100,78803945,1860,1860,1860,1860,0
+20250328,161000,78803945,1860,1860,1860,1860,0
+20250328,160900,78803945,1860,1860,1860,1860,1871
+20250328,160800,78803945,1860,1860,1860,1860,0
+20250328,160700,78803945,1860,1860,1860,1860,0
+20250328,160600,78803945,1860,1860,1860,1860,0
+20250328,160500,78803945,1860,1860,1860,1860,0
+20250328,160400,78803945,1860,1860,1860,1860,0
+20250328,160300,78803945,1860,1860,1860,1860,0
+20250328,160200,78803945,1860,1860,1860,1860,0
+20250328,160100,78803945,1860,1860,1860,1860,0
+20250328,160000,78803945,1860,1860,1860,1860,0
+20250328,155900,78803945,1860,1860,1860,1860,0
+20250328,155800,78803945,1860,1860,1860,1860,0
+20250328,155700,78803945,1860,1860,1860,1860,0
+20250328,155600,78803945,1860,1860,1860,1860,0
+20250328,155500,78803945,1860,1860,1860,1860,0
+20250328,155400,78803945,1860,1860,1860,1860,0
+20250328,155300,78803945,1860,1860,1860,1860,0
+20250328,155200,78803945,1860,1860,1860,1860,0
+20250328,155100,78803945,1860,1860,1860,1860,0
+20250328,155000,78803945,1860,1860,1860,1860,0
+20250328,154900,78803945,1860,1860,1860,1860,0
+20250328,154800,78803945,1860,1860,1860,1860,0
+20250328,154700,78803945,1860,1860,1860,1860,0
+20250328,154600,78803945,1860,1860,1860,1860,0
+20250328,154500,78803945,1860,1860,1860,1860,0
+20250328,154400,78803945,1860,1860,1860,1860,0
+20250328,154300,78803945,1860,1860,1860,1860,0
+20250328,154200,78803945,1860,1860,1860,1860,0
+20250328,154100,78803945,1860,1860,1860,1860,0
+20250328,154000,78803945,1860,1860,1860,1860,0
+20250328,153900,78803945,1860,1860,1860,1860,1871
+20250328,153800,78803945,1860,1860,1860,1860,0
+20250328,153700,78803945,1860,1860,1860,1860,0
+20250328,153600,78803945,1860,1860,1860,1860,0
+20250328,153500,78803945,1860,1860,1860,1860,0
+20250328,153400,78803945,1860,1860,1860,1860,0
+20250328,153300,78803945,1860,1860,1860,1860,0
+20250328,153200,78803945,1860,1860,1860,1860,0
+20250328,153100,78803945,1860,1860,1860,1860,0
+20250328,153000,78803945,1860,1860,1860,1860,1871
+20250328,152900,75323885,1854,1854,1854,1854,0
+20250328,152800,75323885,1854,1854,1854,1854,0
+20250328,152700,75323885,1854,1854,1854,1854,0
+20250328,152600,75323885,1854,1854,1854,1854,0
+20250328,152500,75323885,1854,1854,1854,1854,0
+20250328,152400,75323885,1854,1854,1854,1854,0
+20250328,152300,75323885,1854,1854,1854,1854,0
+20250328,152200,75323885,1854,1854,1854,1854,0
+20250328,152100,75323885,1854,1854,1854,1854,0
+20250328,152000,75323885,1854,1854,1854,1854,0
+20250328,151900,75323885,1854,1836,1854,1836,125
+20250328,151800,75093935,1836,1854,1856,1836,600
+20250328,151700,73990445,1834,1834,1834,1832,1823
+20250328,151600,70649232,1834,1834,1834,1834,0
+20250328,151500,70649232,1834,1839,1839,1834,405
+20250328,151400,69905890,1840,1840,1840,1840,0
+20250328,151300,69905890,1840,1842,1842,1840,306
+20250328,151200,69342350,1846,1846,1846,1846,9
+20250328,151100,69325736,1846,1846,1846,1846,350
+20250328,151000,68679636,1840,1844,1844,1840,100
+20250328,150900,68495473,1845,1845,1845,1845,0
+20250328,150800,68495473,1845,1845,1845,1845,0
+20250328,150700,68495473,1845,1845,1845,1845,0
+20250328,150600,68495473,1845,1849,1849,1845,1242
+20250328,150500,66202472,1849,1850,1850,1849,1226
+20250328,150400,63934504,1850,1850,1850,1850,0
+20250328,150300,63934504,1850,1850,1850,1850,0
+20250328,150200,63934504,1850,1850,1850,1850,0
+20250328,150100,63934504,1850,1850,1850,1850,0
+20250328,150000,63934504,1850,1850,1850,1850,0
+20250328,145900,63934504,1850,1850,1850,1850,0
+20250328,145800,63934504,1850,1850,1850,1850,0
+20250328,145700,63934504,1850,1850,1850,1850,0
+20250328,145600,63934504,1850,1850,1850,1850,17
+20250328,145500,63903054,1850,1850,1850,1850,0
+20250328,145400,63903054,1850,1850,1850,1850,0
+20250328,145300,63903054,1850,1850,1850,1850,0
+20250328,145200,63903054,1850,1850,1850,1850,58
+20250328,145100,63795754,1850,1850,1850,1850,0
+20250328,145000,63795754,1850,1850,1850,1850,0
+20250328,144900,63795754,1850,1850,1850,1850,0
+20250328,144800,63795754,1850,1850,1850,1850,0
+20250328,144700,63795754,1850,1850,1850,1850,0
+20250328,144600,63795754,1850,1850,1850,1850,0
+20250328,144500,63795754,1850,1850,1850,1850,0
+20250328,144400,63795754,1850,1850,1850,1850,0
+20250328,144300,63795754,1850,1850,1850,1850,100
+20250328,144200,63610754,1850,1850,1850,1850,0
+20250328,144100,63610754,1850,1850,1850,1850,0
+20250328,144000,63610754,1850,1850,1850,1850,0
+20250328,143900,63610754,1850,1850,1850,1850,0
+20250328,143800,63610754,1850,1850,1850,1850,0
+20250328,143700,63610754,1850,1850,1850,1850,0
+20250328,143600,63610754,1850,1850,1850,1850,0
+20250328,143500,63610754,1850,1852,1852,1850,825
+20250328,143400,62083482,1855,1855,1855,1855,0
+20250328,143300,62083482,1855,1855,1855,1855,0
+20250328,143200,62083482,1855,1855,1855,1855,1
+20250328,143100,62081627,1851,1851,1851,1851,0
+20250328,143000,62081627,1851,1852,1852,1851,818
+20250328,142900,60566906,1852,1852,1852,1852,800
+20250328,142800,59085306,1853,1853,1853,1853,700
+20250328,142700,57788206,1852,1852,1852,1852,0
+20250328,142600,57788206,1852,1852,1852,1852,0
+20250328,142500,57788206,1852,1852,1852,1852,42
+20250328,142400,57710422,1852,1852,1852,1852,0
+20250328,142300,57710422,1852,1852,1852,1852,30
+20250328,142200,57654862,1853,1853,1853,1853,0
+20250328,142100,57654862,1853,1853,1853,1853,0
+20250328,142000,57654862,1853,1853,1853,1853,0
+20250328,141900,57654862,1853,1853,1853,1853,0
+20250328,141800,57654862,1853,1853,1853,1853,59
+20250328,141700,57545535,1853,1853,1853,1853,33
+20250328,141600,57484386,1853,1853,1853,1853,258
+20250328,141500,57006312,1853,1853,1853,1853,0
+20250328,141400,57006312,1853,1853,1853,1853,11
+20250328,141300,56985929,1852,1852,1852,1852,0
+20250328,141200,56985929,1852,1852,1852,1852,0
+20250328,141100,56985929,1852,1852,1852,1852,0
+20250328,141000,56985929,1852,1852,1852,1852,0
+20250328,140900,56985929,1852,1852,1852,1852,0
+20250328,140800,56985929,1852,1852,1852,1852,12
+20250328,140700,56963705,1853,1853,1853,1853,0
+20250328,140600,56963705,1853,1855,1855,1853,114
+20250328,140500,56752435,1855,1855,1855,1855,0
+20250328,140400,56752435,1855,1855,1855,1855,0
+20250328,140300,56752435,1855,1855,1855,1855,0
+20250328,140200,56752435,1855,1855,1855,1855,0
+20250328,140100,56752435,1855,1855,1855,1855,2
+20250328,140000,56748725,1852,1852,1852,1852,0
+20250328,135900,56748725,1852,1854,1854,1852,1799
+20250328,135800,53414382,1854,1854,1854,1854,16
+20250328,135700,53384718,1854,1854,1854,1854,0
+20250328,135600,53384718,1854,1854,1854,1854,0
+20250328,135500,53384718,1854,1854,1854,1854,0
+20250328,135400,53384718,1854,1854,1854,1854,18
+20250328,135300,53351346,1855,1855,1855,1855,0
+20250328,135200,53351346,1855,1855,1855,1855,0
+20250328,135100,53351346,1855,1855,1855,1855,200
+20250328,135000,52980346,1855,1855,1855,1855,111
+20250328,134900,52774441,1854,1854,1854,1854,0
+20250328,134800,52774441,1854,1854,1854,1854,17
+20250328,134700,52742923,1854,1854,1854,1854,6
+20250328,134600,52731799,1855,1855,1855,1855,0
+20250328,134500,52731799,1855,1855,1855,1855,0
+20250328,134400,52731799,1855,1855,1855,1855,0
+20250328,134300,52731799,1855,1855,1855,1855,0
+20250328,134200,52731799,1855,1855,1855,1855,0
+20250328,134100,52731799,1855,1855,1855,1855,0
+20250328,134000,52731799,1855,1855,1855,1855,0
+20250328,133900,52731799,1855,1855,1855,1855,0
+20250328,133800,52731799,1855,1855,1855,1855,150
+20250328,133700,52453549,1855,1855,1855,1855,150
+20250328,133600,52175299,1855,1855,1855,1855,28
+20250328,133500,52123359,1855,1855,1855,1855,0
+20250328,133400,52123359,1855,1855,1855,1855,0
+20250328,133300,52123359,1855,1855,1855,1855,0
+20250328,133200,52123359,1855,1855,1855,1855,0
+20250328,133100,52123359,1855,1855,1855,1855,0
+20250328,133000,52123359,1855,1855,1855,1855,0
+20250328,132900,52123359,1855,1855,1855,1855,0
+20250328,132800,52123359,1855,1855,1855,1855,0
+20250328,132700,52123359,1855,1855,1855,1855,0
+20250328,132600,52123359,1855,1855,1855,1855,0
+20250328,132500,52123359,1855,1855,1855,1855,11
+20250328,132400,52102954,1856,1856,1856,1856,0
+20250328,132300,52102954,1856,1856,1856,1856,0
+20250328,132200,52102954,1856,1856,1856,1856,30
+20250328,132100,52047274,1856,1856,1856,1856,0
+20250328,132000,52047274,1856,1856,1856,1856,0
+20250328,131900,52047274,1856,1856,1856,1856,0
+20250328,131800,52047274,1856,1856,1856,1856,0
+20250328,131700,52047274,1856,1856,1856,1856,0
+20250328,131600,52047274,1856,1856,1856,1856,355
+20250328,131500,51388394,1855,1855,1855,1855,0
+20250328,131400,51388394,1855,1855,1855,1855,0
+20250328,131300,51388394,1855,1855,1855,1855,385
+20250328,131200,50674219,1855,1855,1855,1855,0
+20250328,131100,50674219,1855,1855,1855,1855,0
+20250328,131000,50674219,1855,1855,1855,1855,0
+20250328,130900,50674219,1855,1855,1855,1855,0
+20250328,130800,50674219,1855,1855,1855,1855,0
+20250328,130700,50674219,1855,1855,1855,1855,0
+20250328,130600,50674219,1855,1855,1855,1855,0
+20250328,130500,50674219,1855,1855,1855,1855,300
+20250328,130400,50117719,1856,1856,1856,1856,300
+20250328,130300,49560919,1862,1862,1862,1862,0
+20250328,130200,49560919,1862,1862,1862,1862,0
+20250328,130100,49560919,1862,1862,1862,1862,0
+20250328,130000,49560919,1862,1862,1862,1862,0
+20250328,125900,49560919,1862,1862,1862,1862,0
+20250328,125800,49560919,1862,1862,1862,1862,0
+20250328,125700,49560919,1862,1862,1862,1862,0
+20250328,125600,49560919,1862,1862,1862,1862,0
+20250328,125500,49560919,1862,1862,1862,1862,0
+20250328,125400,49560919,1862,1862,1862,1862,0
+20250328,125300,49560919,1862,1862,1862,1862,0
+20250328,125200,49560919,1862,1862,1862,1862,0
+20250328,125100,49560919,1862,1862,1862,1862,0
+20250328,125000,49560919,1862,1862,1862,1862,50
+20250328,124900,49467819,1855,1855,1855,1855,9
+20250328,124800,49451124,1855,1855,1855,1855,456
+20250328,124700,48605244,1854,1854,1854,1854,0
+20250328,124600,48605244,1854,1854,1854,1854,99
+20250328,124500,48421698,1854,1854,1854,1854,0
+20250328,124400,48421698,1854,1854,1854,1854,0
+20250328,124300,48421698,1854,1854,1854,1854,0
+20250328,124200,48421698,1854,1854,1854,1854,0
+20250328,124100,48421698,1854,1854,1854,1854,19
+20250328,124000,48386472,1855,1855,1855,1855,0
+20250328,123900,48386472,1855,1855,1855,1855,0
+20250328,123800,48386472,1855,1855,1855,1855,169
+20250328,123700,48072977,1855,1855,1855,1855,0
+20250328,123600,48072977,1855,1855,1855,1855,0
+20250328,123500,48072977,1855,1855,1855,1855,0
+20250328,123400,48072977,1855,1855,1855,1855,0
+20250328,123300,48072977,1855,1855,1855,1855,0
+20250328,123200,48072977,1855,1855,1855,1855,0
+20250328,123100,48072977,1855,1855,1855,1855,50
+20250328,123000,47980227,1855,1856,1856,1855,200
+20250328,122900,47609217,1855,1855,1855,1855,0
+20250328,122800,47609217,1855,1855,1855,1855,100
+20250328,122700,47423717,1862,1862,1862,1862,0
+20250328,122600,47423717,1862,1862,1862,1862,0
+20250328,122500,47423717,1862,1862,1862,1862,0
+20250328,122400,47423717,1862,1862,1862,1862,0
+20250328,122300,47423717,1862,1862,1862,1862,150
+20250328,122200,47144417,1862,1862,1862,1862,100
+20250328,122100,46958217,1862,1862,1862,1862,0
+20250328,122000,46958217,1862,1862,1862,1862,0
+20250328,121900,46958217,1862,1862,1862,1862,51
+20250328,121800,46863255,1856,1856,1856,1856,0
+20250328,121700,46863255,1856,1856,1856,1856,0
+20250328,121600,46863255,1856,1856,1856,1856,0
+20250328,121500,46863255,1856,1856,1856,1856,0
+20250328,121400,46863255,1856,1856,1856,1856,747
+20250328,121300,45476823,1856,1856,1856,1856,0
+20250328,121200,45476823,1856,1856,1856,1856,0
+20250328,121100,45476823,1856,1856,1856,1856,19
+20250328,121000,45441559,1856,1856,1856,1856,0
+20250328,120900,45441559,1856,1856,1856,1856,200
+20250328,120800,45070359,1862,1862,1862,1862,0
+20250328,120700,45070359,1862,1862,1862,1862,0
+20250328,120600,45070359,1862,1862,1862,1862,2
+20250328,120500,45066635,1856,1856,1856,1856,0
+20250328,120400,45066635,1856,1856,1856,1856,9
+20250328,120300,45049931,1856,1856,1856,1856,0
+20250328,120200,45049931,1856,1856,1856,1856,0
+20250328,120100,45049931,1856,1856,1856,1856,0
+20250328,120000,45049931,1856,1856,1856,1856,0
+20250328,115900,45049931,1856,1856,1856,1856,0
+20250328,115800,45049931,1856,1856,1856,1856,0
+20250328,115700,45049931,1856,1856,1856,1856,0
+20250328,115600,45049931,1856,1856,1856,1856,0
+20250328,115500,45049931,1856,1856,1856,1856,1
+20250328,115400,45048075,1862,1862,1862,1862,0
+20250328,115300,45048075,1862,1862,1862,1862,0
+20250328,115200,45048075,1862,1862,1862,1862,6
+20250328,115100,45036903,1862,1862,1862,1862,0
+20250328,115000,45036903,1862,1862,1862,1862,0
+20250328,114900,45036903,1862,1862,1862,1862,0
+20250328,114800,45036903,1862,1862,1862,1862,1
+20250328,114700,45035041,1855,1855,1855,1855,0
+20250328,114600,45035041,1855,1855,1855,1855,0
+20250328,114500,45035041,1855,1862,1862,1855,7379
+20250328,114400,31328525,1863,1863,1863,1863,0
+20250328,114300,31328525,1863,1863,1863,1863,0
+20250328,114200,31328525,1863,1863,1863,1863,0
+20250328,114100,31328525,1863,1863,1863,1863,0
+20250328,114000,31328525,1863,1863,1863,1863,0
+20250328,113900,31328525,1863,1863,1863,1863,0
+20250328,113800,31328525,1863,1863,1863,1863,0
+20250328,113700,31328525,1863,1863,1863,1863,0
+20250328,113600,31328525,1863,1863,1863,1863,0
+20250328,113500,31328525,1863,1863,1863,1863,0
+20250328,113400,31328525,1863,1863,1863,1863,0
+20250328,113300,31328525,1863,1863,1863,1863,0
+20250328,113200,31328525,1863,1863,1863,1863,0
+20250328,113100,31328525,1863,1863,1863,1863,0
+20250328,113000,31328525,1863,1863,1863,1863,0
+20250328,112900,31328525,1863,1863,1863,1863,0
+20250328,112800,31328525,1863,1863,1863,1863,0
+20250328,112700,31328525,1863,1863,1863,1863,0
+20250328,112600,31328525,1863,1863,1863,1863,1
+20250328,112500,31326662,1860,1860,1860,1860,0
+20250328,112400,31326662,1860,1860,1860,1860,0
+20250328,112300,31326662,1860,1860,1860,1860,0
+20250328,112200,31326662,1860,1860,1860,1860,1500
+20250328,112100,28536662,1860,1860,1860,1860,0
+20250328,112000,28536662,1860,1860,1860,1860,0
+20250328,111900,28536662,1860,1860,1860,1860,0
+20250328,111800,28536662,1860,1860,1860,1860,0
+20250328,111700,28536662,1860,1860,1860,1860,0
+20250328,111600,28536662,1860,1860,1860,1860,0
+20250328,111500,28536662,1860,1861,1861,1860,706
+20250328,111400,27223306,1863,1863,1863,1863,0
+20250328,111300,27223306,1863,1863,1863,1863,0
+20250328,111200,27223306,1863,1863,1863,1863,0
+20250328,111100,27223306,1863,1863,1863,1863,0
+20250328,111000,27223306,1863,1863,1863,1863,45
+20250328,110900,27139471,1862,1862,1862,1862,271
+20250328,110800,26634869,1863,1863,1863,1863,0
+20250328,110700,26634869,1863,1863,1863,1863,0
+20250328,110600,26634869,1863,1863,1863,1863,541
+20250328,110500,25626986,1863,1863,1863,1863,0
+20250328,110400,25626986,1863,1863,1863,1863,0
+20250328,110300,25626986,1863,1863,1863,1863,0
+20250328,110200,25626986,1863,1863,1863,1863,0
+20250328,110100,25626986,1863,1863,1863,1863,0
+20250328,110000,25626986,1863,1863,1863,1863,0
+20250328,105900,25626986,1863,1863,1863,1863,0
+20250328,105800,25626986,1863,1862,1863,1862,45
+20250328,105700,25543152,1861,1861,1861,1861,368
+20250328,105600,24858304,1861,1861,1861,1861,0
+20250328,105500,24858304,1861,1861,1861,1861,0
+20250328,105400,24858304,1861,1861,1861,1861,0
+20250328,105300,24858304,1861,1861,1861,1861,0
+20250328,105200,24858304,1861,1861,1861,1861,0
+20250328,105100,24858304,1861,1861,1861,1861,0
+20250328,105000,24858304,1861,1861,1861,1861,0
+20250328,104900,24858304,1861,1861,1861,1861,30
+20250328,104800,24802474,1861,1861,1861,1861,0
+20250328,104700,24802474,1861,1861,1861,1861,7
+20250328,104600,24789447,1861,1861,1861,1861,5
+20250328,104500,24780142,1861,1861,1861,1861,0
+20250328,104400,24780142,1861,1861,1861,1861,0
+20250328,104300,24780142,1861,1861,1861,1861,0
+20250328,104200,24780142,1861,1861,1861,1861,399
+20250328,104100,24037603,1861,1861,1861,1861,50
+20250328,104000,23944553,1861,1861,1861,1861,30
+20250328,103900,23888723,1861,1861,1861,1861,0
+20250328,103800,23888723,1861,1861,1861,1861,0
+20250328,103700,23888723,1861,1861,1861,1861,0
+20250328,103600,23888723,1861,1861,1861,1861,0
+20250328,103500,23888723,1861,1861,1861,1861,0
+20250328,103400,23888723,1861,1861,1861,1861,20
+20250328,103300,23851503,1861,1861,1861,1861,0
+20250328,103200,23851503,1861,1861,1861,1861,0
+20250328,103100,23851503,1861,1861,1861,1861,0
+20250328,103000,23851503,1861,1861,1861,1861,0
+20250328,102900,23851503,1861,1861,1861,1861,1
+20250328,102800,23849642,1862,1862,1862,1862,173
+20250328,102700,23527516,1863,1863,1863,1863,0
+20250328,102600,23527516,1863,1863,1863,1863,0
+20250328,102500,23527516,1863,1863,1863,1863,0
+20250328,102400,23527516,1863,1863,1863,1863,0
+20250328,102300,23527516,1863,1863,1863,1863,0
+20250328,102200,23527516,1863,1863,1863,1863,0
+20250328,102100,23527516,1863,1863,1863,1863,0
+20250328,102000,23527516,1863,1863,1863,1863,0
+20250328,101900,23527516,1863,1863,1863,1863,0
+20250328,101800,23527516,1863,1863,1863,1863,0
+20250328,101700,23527516,1863,1863,1863,1863,2
+20250328,101600,23523790,1863,1857,1863,1857,2
+20250328,101500,23520070,1863,1863,1863,1863,0
+20250328,101400,23520070,1863,1863,1863,1863,0
+20250328,101300,23520070,1863,1863,1863,1863,0
+20250328,101200,23520070,1863,1863,1863,1863,0
+20250328,101100,23520070,1863,1863,1863,1863,0
+20250328,101000,23520070,1863,1863,1863,1863,0
+20250328,100900,23520070,1863,1863,1863,1863,0
+20250328,100800,23520070,1863,1863,1863,1863,0
+20250328,100700,23520070,1863,1863,1863,1863,0
+20250328,100600,23520070,1863,1863,1863,1863,0
+20250328,100500,23520070,1863,1863,1863,1863,0
+20250328,100400,23520070,1863,1863,1863,1863,0
+20250328,100300,23520070,1863,1859,1863,1859,2555
+20250328,100200,18764809,1858,1858,1858,1858,355
+20250328,100100,18105219,1859,1859,1859,1859,0
+20250328,100000,18105219,1859,1859,1859,1859,0
+20250328,095900,18105219,1859,1859,1859,1859,0
+20250328,095800,18105219,1859,1859,1859,1859,470
+20250328,095700,17231489,1862,1862,1862,1862,0
+20250328,095600,17231489,1862,1862,1862,1862,0
+20250328,095500,17231489,1862,1862,1862,1862,0
+20250328,095400,17231489,1862,1862,1862,1862,0
+20250328,095300,17231489,1862,1862,1862,1862,0
+20250328,095200,17231489,1862,1862,1862,1862,0
+20250328,095100,17231489,1862,1861,1862,1861,11
+20250328,095000,17211008,1861,1859,1862,1859,521
+20250328,094900,16241561,1854,1854,1854,1854,0
+20250328,094800,16241561,1854,1854,1854,1854,499
+20250328,094700,15316415,1853,1852,1853,1852,43
+20250328,094600,15236767,1852,1852,1852,1852,0
+20250328,094500,15236767,1852,1852,1852,1852,1
+20250328,094400,15234915,1846,1847,1847,1846,858
+20250328,094300,13650557,1847,1847,1847,1847,0
+20250328,094200,13650557,1847,1847,1847,1847,1
+20250328,094100,13648710,1847,1856,1856,1847,90
+20250328,094000,13482471,1846,1847,1847,1846,102
+20250328,093900,13294159,1846,1847,1847,1846,100
+20250328,093800,13109510,1859,1858,1859,1858,660
+20250328,093700,11882916,1857,1857,1857,1857,0
+20250328,093600,11882916,1857,1857,1857,1857,20
+20250328,093500,11845776,1857,1857,1857,1857,0
+20250328,093400,11845776,1857,1857,1857,1857,0
+20250328,093300,11845776,1857,1857,1857,1857,30
+20250328,093200,11790066,1860,1860,1860,1860,0
+20250328,093100,11790066,1860,1860,1860,1860,0
+20250328,093000,11790066,1860,1860,1860,1860,0
+20250328,092900,11790066,1860,1860,1860,1860,0
+20250328,092800,11790066,1860,1860,1860,1860,0
+20250328,092700,11790066,1860,1860,1860,1860,10
+20250328,092600,11771466,1861,1852,1861,1852,6
+20250328,092500,11760345,1863,1863,1863,1863,0
+20250328,092400,11760345,1863,1855,1863,1855,472
+20250328,092300,10882655,1856,1856,1856,1856,0
+20250328,092200,10882655,1856,1856,1856,1856,1
+20250328,092100,10880799,1832,1858,1858,1832,878
+20250328,092000,9269639,1858,1859,1862,1858,1838
+20250328,091900,5852683,1861,1861,1861,1861,0
+20250328,091800,5852683,1861,1861,1861,1861,250
+20250328,091700,5387433,1864,1865,1865,1863,577
+20250328,091600,4311884,1836,1836,1836,1836,10
+20250328,091500,4293524,1865,1865,1865,1865,0
+20250328,091400,4293524,1865,1865,1865,1865,50
+20250328,091300,4200274,1865,1865,1865,1865,0
+20250328,091200,4200274,1865,1865,1865,1865,21
+20250328,091100,4161109,1867,1867,1867,1867,0
+20250328,091000,4161109,1867,1867,1867,1867,10
+20250328,090900,4142439,1836,1836,1836,1836,0
+20250328,090800,4142439,1836,1836,1836,1836,324
+20250328,090700,3547575,1836,1836,1836,1836,0
+20250328,090600,3547575,1836,1836,1836,1836,0
+20250328,090500,3547575,1836,1843,1843,1836,1599
+20250328,090400,607577,1845,1845,1845,1845,10
+20250328,090300,589127,1845,1869,1869,1845,103
+20250328,090200,399020,1850,1850,1850,1850,0
+20250328,090100,399020,1850,1850,1850,1850,100
+20250328,090000,214020,1845,1845,1845,1845,116

058110/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
+20250328,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,17,2,0.92,78803945,42517,50.52,1845,1869,1832,2395,1291,1843,1853.47,0.82,0,-1914,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,299,-2.94,0.68,12,0.26,-633.00,2739.00,3965,20240820,-53.09,1687,20241210,10.25,3225,-42.33,20250106,1790,3.91,20250327,3965,-53.09,20240820,1687,10.25,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1849,6,2,0.33,66272734,35724,42.45,1845,1869,1832,2395,1291,1843,1855.13,0.82,0,-3549,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,297,-2.92,0.68,12,0.22,-633.00,2739.00,3965,20240820,-53.37,1687,20241210,9.60,3225,-42.67,20250106,1790,3.30,20250327,3965,-53.37,20240820,1687,9.60,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,12,2,0.65,56778405,30596,36.35,1845,1869,1832,2395,1291,1843,1855.75,0.82,0,-1931,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,298,-2.93,0.68,12,0.19,-633.00,2739.00,3965,20240820,-53.22,1687,20241210,9.96,3225,-42.48,20250106,1790,3.63,20250327,3965,-53.22,20240820,1687,9.96,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,130603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,12,2,0.65,50674219,27304,32.44,1845,1869,1832,2395,1291,1843,1855.93,0.82,0,-1157,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,298,-2.93,0.68,12,0.17,-633.00,2739.00,3965,20240820,-53.22,1687,20241210,9.96,3225,-42.48,20250106,1790,3.63,20250327,3965,-53.22,20240820,1687,9.96,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,120602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1856,13,2,0.71,45066635,24283,28.85,1845,1869,1832,2395,1291,1843,1855.89,0.82,0,-1653,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,298,-2.93,0.68,12,0.15,-633.00,2739.00,3965,20240820,-53.19,1687,20241210,10.02,3225,-42.45,20250106,1790,3.69,20250327,3965,-53.19,20240820,1687,10.02,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,110600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1863,20,2,1.09,25626986,13823,16.42,1845,1869,1832,2395,1291,1843,1853.94,0.82,0,-1864,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,299,-2.94,0.68,12,0.09,-633.00,2739.00,3965,20240820,-53.01,1687,20241210,10.43,3225,-42.23,20250106,1790,4.08,20250327,3965,-53.01,20240820,1687,10.43,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1863,20,2,1.09,23520070,12691,15.08,1845,1869,1832,2395,1291,1843,1853.29,0.82,0,-2458,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,299,-2.94,0.68,12,0.08,-633.00,2739.00,3965,20240820,-53.01,1687,20241210,10.43,3225,-42.23,20250106,1790,4.08,20250327,3965,-53.01,20240820,1687,10.43,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250328,090608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-7,5,-0.38,3547575,1928,2.29,1845,1869,1836,2395,1291,1843,1840.03,0.82,0,-1676,1958,1900,1845,1787,1732,1873,1760,80,552,500,1140,1,1,16050530,295,-2.90,0.67,12,0.01,-633.00,2739.00,3965,20240820,-53.69,1687,20241210,8.83,3225,-43.07,20250106,1790,2.57,20250327,3965,-53.69,20240820,1687,8.83,20241210,2.51,N,058110,500,80 억,,131795,N,N,0,N,00,N
+20250327,161503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1843,-53,5,-2.80,152945101,83155,312.80,1903,1903,1790,2460,1328,1896,1839.28,0.94,0,-18384,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,296,-2.91,0.67,12,0.52,-633.00,2739.00,3965,20240820,-53.52,1687,20241210,9.25,3225,-42.85,20250106,1790,2.96,20250327,3965,-53.52,20240820,1687,9.25,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1851,-45,5,-2.37,132306828,72007,270.87,1903,1903,1790,2460,1328,1896,1837.42,0.94,0,-16781,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,297,-2.92,0.68,12,0.45,-633.00,2739.00,3965,20240820,-53.32,1687,20241210,9.72,3225,-42.60,20250106,1790,3.41,20250327,3965,-53.32,20240820,1687,9.72,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-60,5,-3.16,58927111,31873,119.90,1903,1903,1790,2460,1328,1896,1848.81,0.94,0,-8377,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,295,-2.90,0.67,12,0.20,-633.00,2739.00,3965,20240820,-53.69,1687,20241210,8.83,3225,-43.07,20250106,1790,2.57,20250327,3965,-53.69,20240820,1687,8.83,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,130558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,-56,5,-2.95,51354268,27755,104.40,1903,1903,1790,2460,1328,1896,1850.27,0.94,0,-7334,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,295,-2.91,0.67,12,0.17,-633.00,2739.00,3965,20240820,-53.59,1687,20241210,9.07,3225,-42.95,20250106,1790,2.79,20250327,3965,-53.59,20240820,1687,9.07,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,120604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-60,5,-3.16,48344075,26115,98.24,1903,1903,1790,2460,1328,1896,1851.20,0.94,0,-7352,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,295,-2.90,0.67,12,0.16,-633.00,2739.00,3965,20240820,-53.69,1687,20241210,8.83,3225,-43.07,20250106,1790,2.57,20250327,3965,-53.69,20240820,1687,8.83,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1845,-51,5,-2.69,32276905,17371,65.34,1903,1903,1790,2460,1328,1896,1858.09,0.94,0,-4136,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,296,-2.91,0.67,12,0.11,-633.00,2739.00,3965,20240820,-53.47,1687,20241210,9.37,3225,-42.79,20250106,1790,3.07,20250327,3965,-53.47,20240820,1687,9.37,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,100559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,-38,5,-2.00,20305776,10905,41.02,1903,1903,1790,2460,1328,1896,1862.06,0.94,0,-3278,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,298,-2.94,0.68,12,0.07,-633.00,2739.00,3965,20240820,-53.14,1687,20241210,10.14,3225,-42.39,20250106,1790,3.80,20250327,3965,-53.14,20240820,1687,10.14,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250327,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,-26,5,-1.37,6691578,3599,13.54,1903,1903,1790,2460,1328,1896,1859.29,0.94,0,-1059,1928,1911,1897,1880,1866,1920,1889,80,564,500,1170,1,1,16050530,300,-2.95,0.68,12,0.02,-633.00,2739.00,3965,20240820,-52.84,1687,20241210,10.85,3225,-42.02,20250106,1790,4.47,20250327,3965,-52.84,20240820,1687,10.85,20241210,2.55,N,058110,500,80 억,,150180,N,N,0,N,00,N
+20250326,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,-3,5,-0.16,50282920,26546,36.31,1883,1914,1883,2465,1330,1899,1894.18,0.93,0,817,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,304,-3.00,0.69,12,0.17,-633.00,2739.00,3965,20240820,-52.18,1687,20241210,12.39,3225,-41.21,20250106,1824,3.95,20250310,3965,-52.18,20240820,1687,12.39,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,-2,5,-0.11,44809955,23647,32.34,1883,1914,1883,2465,1330,1899,1894.95,0.93,0,864,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,304,-3.00,0.69,12,0.15,-633.00,2739.00,3965,20240820,-52.16,1687,20241210,12.45,3225,-41.18,20250106,1824,4.00,20250310,3965,-52.16,20240820,1687,12.45,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,-4,5,-0.21,33893639,17874,24.45,1883,1914,1883,2465,1330,1899,1896.25,0.93,0,1594,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,304,-2.99,0.69,12,0.11,-633.00,2739.00,3965,20240820,-52.21,1687,20241210,12.33,3225,-41.24,20250106,1824,3.89,20250310,3965,-52.21,20240820,1687,12.33,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,130557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,-1,5,-0.05,31697487,16716,22.86,1883,1914,1883,2465,1330,1899,1896.24,0.93,0,2050,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,305,-3.00,0.69,12,0.10,-633.00,2739.00,3965,20240820,-52.13,1687,20241210,12.51,3225,-41.15,20250106,1824,4.06,20250310,3965,-52.13,20240820,1687,12.51,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,120559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1904,5,2,0.26,17174489,9066,12.40,1883,1914,1883,2465,1330,1899,1894.38,0.93,0,856,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,306,-3.01,0.70,12,0.06,-633.00,2739.00,3965,20240820,-51.98,1687,20241210,12.86,3225,-40.96,20250106,1824,4.39,20250310,3965,-51.98,20240820,1687,12.86,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,110557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,6,2,0.32,11861627,6267,8.57,1883,1914,1883,2465,1330,1899,1892.71,0.93,0,-293,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,306,-3.01,0.70,12,0.04,-633.00,2739.00,3965,20240820,-51.95,1687,20241210,12.92,3225,-40.93,20250106,1824,4.44,20250310,3965,-51.95,20240820,1687,12.92,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,100558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,-9,5,-0.47,8065751,4261,5.83,1883,1914,1883,2465,1330,1899,1892.92,0.93,0,129,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,303,-2.99,0.69,12,0.03,-633.00,2739.00,3965,20240820,-52.33,1687,20241210,12.03,3225,-41.40,20250106,1824,3.62,20250310,3965,-52.33,20240820,1687,12.03,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250326,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1884,-15,5,-0.79,1343220,713,0.98,1883,1900,1883,2465,1330,1899,1883.90,0.93,0,466,2002,1950,1887,1835,1772,1919,1804,80,566,500,1170,1,1,16050530,302,-2.98,0.69,12,0.00,-633.00,2739.00,3965,20240820,-52.48,1687,20241210,11.68,3225,-41.58,20250106,1824,3.29,20250310,3965,-52.48,20240820,1687,11.68,20241210,2.62,N,058110,500,80 억,,149340,N,N,0,N,00,N
+20250325,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1899,-8,5,-0.42,136422898,72738,145.19,1939,1939,1824,2475,1335,1907,1875.54,0.91,0,1026,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,305,-3.00,0.69,12,0.45,-633.00,2739.00,3965,20240820,-52.11,1687,20241210,12.57,3225,-41.12,20250106,1824,4.11,20250325,3965,-52.11,20240820,1687,12.57,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1888,-19,5,-1.00,44882479,23635,47.18,1939,1939,1824,2475,1335,1907,1898.98,0.91,0,-1068,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,303,-2.98,0.69,12,0.15,-633.00,2739.00,3965,20240820,-52.38,1687,20241210,11.91,3225,-41.46,20250106,1824,3.51,20250325,3965,-52.38,20240820,1687,11.91,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,140552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,-37,5,-1.94,40348684,21244,42.40,1939,1939,1824,2475,1335,1907,1899.30,0.91,0,170,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,300,-2.95,0.68,12,0.13,-633.00,2739.00,3965,20240820,-52.84,1687,20241210,10.85,3225,-42.02,20250106,1824,2.52,20250325,3965,-52.84,20240820,1687,10.85,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1913,6,2,0.31,30155836,15863,31.66,1939,1939,1824,2475,1335,1907,1901.02,0.91,0,537,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,307,-3.02,0.70,12,0.10,-633.00,2739.00,3965,20240820,-51.75,1687,20241210,13.40,3225,-40.68,20250106,1824,4.88,20250325,3965,-51.75,20240820,1687,13.40,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,120553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1916,9,2,0.47,28956545,15236,30.41,1939,1939,1824,2475,1335,1907,1900.53,0.91,0,612,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,308,-3.03,0.70,12,0.09,-633.00,2739.00,3965,20240820,-51.68,1687,20241210,13.57,3225,-40.59,20250106,1824,5.04,20250325,3965,-51.68,20240820,1687,13.57,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,110553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1910,3,2,0.16,27284546,14363,28.67,1939,1939,1824,2475,1335,1907,1899.64,0.91,0,571,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,307,-3.02,0.70,12,0.09,-633.00,2739.00,3965,20240820,-51.83,1687,20241210,13.22,3225,-40.78,20250106,1824,4.71,20250325,3965,-51.83,20240820,1687,13.22,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1910,3,2,0.16,19849561,10490,20.94,1939,1939,1824,2475,1335,1907,1892.24,0.91,0,232,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,307,-3.02,0.70,12,0.07,-633.00,2739.00,3965,20240820,-51.83,1687,20241210,13.22,3225,-40.78,20250106,1824,4.71,20250325,3965,-51.83,20240820,1687,13.22,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250325,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,-17,5,-0.89,4881034,2609,5.21,1939,1939,1824,2475,1335,1907,1870.84,0.91,0,-16,1979,1943,1924,1888,1869,1933,1878,80,568,500,1180,1,1,16050530,303,-2.99,0.69,12,0.02,-633.00,2739.00,3965,20240820,-52.33,1687,20241210,12.03,3225,-41.40,20250106,1824,3.62,20250325,3965,-52.33,20240820,1687,12.03,20241210,2.64,N,058110,500,80 억,,145313,N,N,0,N,00,N
+20250324,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1907,-34,5,-1.75,96928120,50099,71.40,1953,1960,1905,2520,1359,1941,1934.73,0.92,0,-7376,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,306,-3.01,0.70,12,0.31,-633.00,2739.00,3965,20240820,-51.90,1687,20241210,13.04,3225,-40.87,20250106,1824,4.55,20250310,3965,-51.90,20240820,1687,13.04,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,-36,5,-1.85,91675967,47345,67.47,1953,1960,1905,2520,1359,1941,1936.34,0.92,0,-6726,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,306,-3.01,0.70,12,0.29,-633.00,2739.00,3965,20240820,-51.95,1687,20241210,12.92,3225,-40.93,20250106,1824,4.44,20250310,3965,-51.95,20240820,1687,12.92,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,-14,5,-0.72,71263137,36679,52.27,1953,1960,1910,2520,1359,1941,1942.89,0.92,0,-2131,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,309,-3.04,0.70,12,0.23,-633.00,2739.00,3965,20240820,-51.40,1687,20241210,14.23,3225,-40.25,20250106,1824,5.65,20250310,3965,-51.40,20240820,1687,14.23,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1926,-15,5,-0.77,68278463,35123,50.05,1953,1960,1910,2520,1359,1941,1943.98,0.92,0,-1325,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,309,-3.04,0.70,12,0.22,-633.00,2739.00,3965,20240820,-51.42,1687,20241210,14.17,3225,-40.28,20250106,1824,5.59,20250310,3965,-51.42,20240820,1687,14.17,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1940,-1,5,-0.05,54158831,27786,39.60,1953,1960,1930,2520,1359,1941,1949.14,0.92,0,-695,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,311,-3.06,0.71,12,0.17,-633.00,2739.00,3965,20240820,-51.07,1687,20241210,15.00,3225,-39.84,20250106,1824,6.36,20250310,3965,-51.07,20240820,1687,15.00,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1945,4,2,0.21,31973844,16347,23.30,1953,1960,1942,2520,1359,1941,1955.95,0.92,0,4891,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,312,-3.07,0.71,12,0.10,-633.00,2739.00,3965,20240820,-50.95,1687,20241210,15.29,3225,-39.69,20250106,1824,6.63,20250310,3965,-50.95,20240820,1687,15.29,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,100553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1958,17,2,0.88,2765232,1417,2.02,1953,1960,1942,2520,1359,1941,1951.47,0.92,0,515,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,314,-3.09,0.71,12,0.01,-633.00,2739.00,3965,20240820,-50.62,1687,20241210,16.06,3225,-39.29,20250106,1824,7.35,20250310,3965,-50.62,20240820,1687,16.06,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
+20250324,090555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,19,2,0.98,224622,115,0.16,1953,1960,1953,2520,1359,1941,1953.23,0.92,0,-32,1980,1960,1950,1930,1920,1955,1925,80,579,500,1200,1,1,16050530,315,-3.10,0.72,12,0.00,-633.00,2739.00,3965,20240820,-50.57,1687,20241210,16.18,3225,-39.22,20250106,1824,7.46,20250310,3965,-50.57,20240820,1687,16.18,20241210,2.62,N,058110,500,80 억,,148152,N,N,0,N,00,N
 20250321,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1941,-23,5,-1.17,135850311,69574,174.55,1964,1970,1940,2550,1375,1964,1952.61,0.91,0,-5434,2034,1998,1974,1938,1914,1987,1927,80,586,500,1210,1,1,16050530,312,-3.07,0.71,12,0.43,-633.00,2739.00,3965,20240820,-51.05,1687,20241210,15.06,3225,-39.81,20250106,1824,6.41,20250310,3965,-51.05,20240820,1687,15.06,20241210,2.67,N,058110,500,80 억,,146691,N,N,0,N,00,N
 20250321,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1952,-12,5,-0.61,130985138,67077,168.29,1964,1970,1940,2550,1375,1964,1952.76,0.91,0,-5158,2034,1998,1974,1938,1914,1987,1927,80,586,500,1210,1,1,16050530,313,-3.08,0.71,12,0.42,-633.00,2739.00,3965,20240820,-50.77,1687,20241210,15.71,3225,-39.47,20250106,1824,7.02,20250310,3965,-50.77,20240820,1687,15.71,20241210,2.67,N,058110,500,80 억,,146691,N,N,0,N,00,N
 20250321,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1957,-7,5,-0.36,38086081,19489,48.89,1964,1970,1941,2550,1375,1964,1954.23,0.91,0,-858,2034,1998,1974,1938,1914,1987,1927,80,586,500,1210,1,1,16050530,314,-3.09,0.71,12,0.12,-633.00,2739.00,3965,20240820,-50.64,1687,20241210,16.00,3225,-39.32,20250106,1824,7.29,20250310,3965,-50.64,20240820,1687,16.00,20241210,2.67,N,058110,500,80 억,,146691,N,N,0,N,00,N

058110/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16050530,0,30431804880,0.00
+20250325,0,16050530,0,30479956470,0.00
+20250324,0,16050530,0,30608360710,0.00
+20250321,0,16050530,0,31154078730,0.00
+20250320,0,16050530,0,31523240920,0.00
 20250319,0,16050530,0,31763998870,0.00
 20250318,0,16050530,0,31234331380,0.00
 20250317,0,16050530,0,31138028200,0.00

058110/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1941,1929,2015,1896,413687,806139484,00,0.00,N,2,12,
 20250310,1929,1890,1958,1824,216033,413250579,00,0.00,N,2,49,
 20250304,1880,2145,2145,1880,377673,747121892,00,0.00,N,5,-200,
 20250224,2080,2215,2340,2020,1363281,2905488845,00,0.00,N,2,65,