Add accumulated files

058820/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2005,2015,2042,1965,910400,1828154213,00,0.00,N,5,-20,
+20250326,2025,1996,2145,1979,4551284,9405860862,00,0.00,N,2,30,
+20250325,1995,1782,2065,1775,8558192,16806275430,00,0.00,N,2,226,
+20250324,1769,1770,1831,1768,566863,1018341906,00,0.00,N,2,15,
 20250321,1754,1815,1821,1754,544582,967687332,00,0.00,N,5,-58,
 20250320,1812,1812,1833,1809,154776,281440060,00,0.00,N,3,0,
 20250319,1812,1845,1853,1810,331399,605487548,00,0.00,N,5,-29,

058820/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
+20250328,2010,5,2,128557,-129407,-21,257,-259,0,716325,144711,84285,1433,289,169,587768,274118,84306,1176,548,169
+20250327,2005,-20,5,-57542,59018,-1201,-113,116,-3,565075,230009,114800,1136,461,230,622617,170991,116001,1249,344,233
+20250326,2025,30,2,-368916,377327,-3244,-752,768,-7,3075631,1034739,423137,6362,2131,876,3444547,657412,426381,7114,1363,883
+20250325,1995,226,2,-86871,74381,3851,-130,106,7,6214006,1589239,737745,12239,3093,1439,6300877,1514858,733894,12369,2987,1432
+20250324,1769,15,2,3122,4175,-7297,4,9,-13,292019,201284,73560,523,363,132,288897,197109,80857,519,354,145
 20250321,1754,-58,5,129271,-132906,7085,229,-235,13,350712,106536,87284,623,189,156,221441,239442,80199,394,425,143
 20250320,1812,0,3,57332,-56979,-353,104,-103,-1,115883,22581,16312,211,41,30,58551,79560,16665,107,145,30
 20250319,1812,-29,5,78945,-80150,1205,144,-146,2,248318,36110,46971,453,66,86,169373,116260,45766,309,213,84

058820/min/candle-20250324.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194000,1001796649,1769,1769,1769,1769,10990
+20250324,193900,1001796649,1769,1769,1769,1769,0
+20250324,193800,1001796649,1769,1769,1769,1769,0
+20250324,193700,1001796649,1769,1769,1769,1769,0
+20250324,193600,1001796649,1769,1769,1769,1769,0
+20250324,193500,1001796649,1769,1769,1769,1769,0
+20250324,193400,1001796649,1769,1769,1769,1769,0
+20250324,193300,1001796649,1769,1769,1769,1769,0
+20250324,193200,1001796649,1769,1769,1769,1769,0
+20250324,193100,1001796649,1769,1769,1769,1769,0
+20250324,193000,1001796649,1769,1769,1769,1769,0
+20250324,192900,1001796649,1769,1769,1769,1769,0
+20250324,192800,1001796649,1769,1769,1769,1769,0
+20250324,192700,1001796649,1769,1769,1769,1769,0
+20250324,192600,1001796649,1769,1769,1769,1769,0
+20250324,192500,1001796649,1769,1769,1769,1769,0
+20250324,192400,1001796649,1769,1769,1769,1769,0
+20250324,192300,1001796649,1769,1769,1769,1769,0
+20250324,192200,1001796649,1769,1769,1769,1769,0
+20250324,192100,1001796649,1769,1769,1769,1769,0
+20250324,192000,1001796649,1769,1769,1769,1769,0
+20250324,191900,1001796649,1769,1769,1769,1769,0
+20250324,191800,1001796649,1769,1769,1769,1769,0
+20250324,191700,1001796649,1769,1769,1769,1769,0
+20250324,191600,1001796649,1769,1769,1769,1769,0
+20250324,191500,1001796649,1769,1769,1769,1769,0
+20250324,191400,1001796649,1769,1769,1769,1769,0
+20250324,191300,1001796649,1769,1769,1769,1769,0
+20250324,191200,1001796649,1769,1769,1769,1769,0
+20250324,191100,1001796649,1769,1769,1769,1769,0
+20250324,191000,1001796649,1769,1769,1769,1769,10990
+20250324,190900,1001796649,1769,1769,1769,1769,0
+20250324,190800,1001796649,1769,1769,1769,1769,0
+20250324,190700,1001796649,1769,1769,1769,1769,0
+20250324,190600,1001796649,1769,1769,1769,1769,0
+20250324,190500,1001796649,1769,1769,1769,1769,0
+20250324,190400,1001796649,1769,1769,1769,1769,0
+20250324,190300,1001796649,1769,1769,1769,1769,0
+20250324,190200,1001796649,1769,1769,1769,1769,0
+20250324,190100,1001796649,1769,1769,1769,1769,0
+20250324,190000,1001796649,1769,1769,1769,1769,0
+20250324,185900,1001796649,1769,1769,1769,1769,0
+20250324,185800,1001796649,1769,1769,1769,1769,0
+20250324,185700,1001796649,1769,1769,1769,1769,0
+20250324,185600,1001796649,1769,1769,1769,1769,0
+20250324,185500,1001796649,1769,1769,1769,1769,0
+20250324,185400,1001796649,1769,1769,1769,1769,0
+20250324,185300,1001796649,1769,1769,1769,1769,0
+20250324,185200,1001796649,1769,1769,1769,1769,0
+20250324,185100,1001796649,1769,1769,1769,1769,0
+20250324,185000,1001796649,1769,1769,1769,1769,0
+20250324,184900,1001796649,1769,1769,1769,1769,0
+20250324,184800,1001796649,1769,1769,1769,1769,0
+20250324,184700,1001796649,1769,1769,1769,1769,0
+20250324,184600,1001796649,1769,1769,1769,1769,0
+20250324,184500,1001796649,1769,1769,1769,1769,0
+20250324,184400,1001796649,1769,1769,1769,1769,0
+20250324,184300,1001796649,1769,1769,1769,1769,0
+20250324,184200,1001796649,1769,1769,1769,1769,0
+20250324,184100,1001796649,1769,1769,1769,1769,0
+20250324,184000,1001796649,1769,1769,1769,1769,10990
+20250324,183900,1001796649,1769,1769,1769,1769,0
+20250324,183800,1001796649,1769,1769,1769,1769,0
+20250324,183700,1001796649,1769,1769,1769,1769,0
+20250324,183600,1001796649,1769,1769,1769,1769,0
+20250324,183500,1001796649,1769,1769,1769,1769,0
+20250324,183400,1001796649,1769,1769,1769,1769,0
+20250324,183300,1001796649,1769,1769,1769,1769,0
+20250324,183200,1001796649,1769,1769,1769,1769,0
+20250324,183100,1001796649,1769,1769,1769,1769,0
+20250324,183000,1001796649,1769,1769,1769,1769,0
+20250324,182900,1001796649,1769,1769,1769,1769,0
+20250324,182800,1001796649,1769,1769,1769,1769,0
+20250324,182700,1001796649,1769,1769,1769,1769,0
+20250324,182600,1001796649,1769,1769,1769,1769,0
+20250324,182500,1001796649,1769,1769,1769,1769,0
+20250324,182400,1001796649,1769,1769,1769,1769,0
+20250324,182300,1001796649,1769,1769,1769,1769,0
+20250324,182200,1001796649,1769,1769,1769,1769,0
+20250324,182100,1001796649,1769,1769,1769,1769,0
+20250324,182000,1001796649,1769,1769,1769,1769,0
+20250324,181900,1001796649,1769,1769,1769,1769,0
+20250324,181800,1001796649,1769,1769,1769,1769,0
+20250324,181700,1001796649,1769,1769,1769,1769,0
+20250324,181600,1001796649,1769,1769,1769,1769,0
+20250324,181500,1001796649,1769,1769,1769,1769,0
+20250324,181400,1001796649,1769,1769,1769,1769,0
+20250324,181300,1001796649,1769,1769,1769,1769,0
+20250324,181200,1001796649,1769,1769,1769,1769,0
+20250324,181100,1001796649,1769,1769,1769,1769,0
+20250324,181000,1001796649,1769,1769,1769,1769,10990
+20250324,180900,1001796649,1769,1769,1769,1769,0
+20250324,180800,1001796649,1769,1769,1769,1769,0
+20250324,180700,1001796649,1769,1769,1769,1769,0
+20250324,180600,1001796649,1769,1769,1769,1769,0
+20250324,180500,1001796649,1769,1769,1769,1769,0
+20250324,180400,1001796649,1769,1769,1769,1769,0
+20250324,180300,1001796649,1769,1769,1769,1769,0
+20250324,180200,1001796649,1769,1769,1769,1769,0
+20250324,180100,1001796649,1769,1769,1769,1769,0
+20250324,180000,1001796649,1769,1769,1769,1769,0
+20250324,175900,1001796649,1769,1769,1769,1769,0
+20250324,175800,1001796649,1769,1769,1769,1769,0
+20250324,175700,1001796649,1769,1769,1769,1769,0
+20250324,175600,1001796649,1769,1769,1769,1769,0
+20250324,175500,1001796649,1769,1769,1769,1769,0
+20250324,175400,1001796649,1769,1769,1769,1769,0
+20250324,175300,1001796649,1769,1769,1769,1769,0
+20250324,175200,1001796649,1769,1769,1769,1769,0
+20250324,175100,1001796649,1769,1769,1769,1769,0
+20250324,175000,1001796649,1769,1769,1769,1769,0
+20250324,174900,1001796649,1769,1769,1769,1769,0
+20250324,174800,1001796649,1769,1769,1769,1769,0
+20250324,174700,1001796649,1769,1769,1769,1769,0
+20250324,174600,1001796649,1769,1769,1769,1769,0
+20250324,174500,1001796649,1769,1769,1769,1769,0
+20250324,174400,1001796649,1769,1769,1769,1769,0
+20250324,174300,1001796649,1769,1769,1769,1769,0
+20250324,174200,1001796649,1769,1769,1769,1769,0
+20250324,174100,1001796649,1769,1769,1769,1769,0
+20250324,174000,1001796649,1769,1769,1769,1769,10990
+20250324,173900,1001796649,1769,1769,1769,1769,0
+20250324,173800,1001796649,1769,1769,1769,1769,0
+20250324,173700,1001796649,1769,1769,1769,1769,0
+20250324,173600,1001796649,1769,1769,1769,1769,0
+20250324,173500,1001796649,1769,1769,1769,1769,0
+20250324,173400,1001796649,1769,1769,1769,1769,0
+20250324,173300,1001796649,1769,1769,1769,1769,0
+20250324,173200,1001796649,1769,1769,1769,1769,0
+20250324,173100,1001796649,1769,1769,1769,1769,0
+20250324,173000,1001796649,1769,1769,1769,1769,0
+20250324,172900,1001796649,1769,1769,1769,1769,0
+20250324,172800,1001796649,1769,1769,1769,1769,0
+20250324,172700,1001796649,1769,1769,1769,1769,0
+20250324,172600,1001796649,1769,1769,1769,1769,0
+20250324,172500,1001796649,1769,1769,1769,1769,0
+20250324,172400,1001796649,1769,1769,1769,1769,0
+20250324,172300,1001796649,1769,1769,1769,1769,0
+20250324,172200,1001796649,1769,1769,1769,1769,0
+20250324,172100,1001796649,1769,1769,1769,1769,0
+20250324,172000,1001796649,1769,1769,1769,1769,0
+20250324,171900,1001796649,1769,1769,1769,1769,0
+20250324,171800,1001796649,1769,1769,1769,1769,0
+20250324,171700,1001796649,1769,1769,1769,1769,0
+20250324,171600,1001796649,1769,1769,1769,1769,0
+20250324,171500,1001796649,1769,1769,1769,1769,0
+20250324,171400,1001796649,1769,1769,1769,1769,0
+20250324,171300,1001796649,1769,1769,1769,1769,0
+20250324,171200,1001796649,1769,1769,1769,1769,0
+20250324,171100,1001796649,1769,1769,1769,1769,0
+20250324,171000,1001796649,1769,1769,1769,1769,10990
+20250324,170900,1001796649,1769,1769,1769,1769,0
+20250324,170800,1001796649,1769,1769,1769,1769,0
+20250324,170700,1001796649,1769,1769,1769,1769,0
+20250324,170600,1001796649,1769,1769,1769,1769,0
+20250324,170500,1001796649,1769,1769,1769,1769,0
+20250324,170400,1001796649,1769,1769,1769,1769,0
+20250324,170300,1001796649,1769,1769,1769,1769,0
+20250324,170200,1001796649,1769,1769,1769,1769,0
+20250324,170100,1001796649,1769,1769,1769,1769,0
+20250324,170000,1001796649,1769,1769,1769,1769,0
+20250324,165900,1001796649,1769,1769,1769,1769,0
+20250324,165800,1001796649,1769,1769,1769,1769,0
+20250324,165700,1001796649,1769,1769,1769,1769,0
+20250324,165600,1001796649,1769,1769,1769,1769,0
+20250324,165500,1001796649,1769,1769,1769,1769,0
+20250324,165400,1001796649,1769,1769,1769,1769,0
+20250324,165300,1001796649,1769,1769,1769,1769,0
+20250324,165200,1001796649,1769,1769,1769,1769,0
+20250324,165100,1001796649,1769,1769,1769,1769,0
+20250324,165000,1001796649,1769,1769,1769,1769,0
+20250324,164900,1001796649,1769,1769,1769,1769,0
+20250324,164800,1001796649,1769,1769,1769,1769,0
+20250324,164700,1001796649,1769,1769,1769,1769,0
+20250324,164600,1001796649,1769,1769,1769,1769,0
+20250324,164500,1001796649,1769,1769,1769,1769,0
+20250324,164400,1001796649,1769,1769,1769,1769,0
+20250324,164300,1001796649,1769,1769,1769,1769,0
+20250324,164200,1001796649,1769,1769,1769,1769,0
+20250324,164100,1001796649,1769,1769,1769,1769,0
+20250324,164000,1001796649,1769,1769,1769,1769,10990
+20250324,163900,1001796649,1769,1769,1769,1769,0
+20250324,163800,1001796649,1769,1769,1769,1769,0
+20250324,163700,1001796649,1769,1769,1769,1769,0
+20250324,163600,1001796649,1769,1769,1769,1769,0
+20250324,163500,1001796649,1769,1769,1769,1769,0
+20250324,163400,1001796649,1769,1769,1769,1769,0
+20250324,163300,1001796649,1769,1769,1769,1769,0
+20250324,163200,1001796649,1769,1769,1769,1769,0
+20250324,163100,1001796649,1769,1769,1769,1769,0
+20250324,163000,1001796649,1769,1769,1769,1769,0
+20250324,162900,1001796649,1769,1769,1769,1769,0
+20250324,162800,1001796649,1769,1769,1769,1769,0
+20250324,162700,1001796649,1769,1769,1769,1769,0
+20250324,162600,1001796649,1769,1769,1769,1769,0
+20250324,162500,1001796649,1769,1769,1769,1769,0
+20250324,162400,1001796649,1769,1769,1769,1769,0
+20250324,162300,1001796649,1769,1769,1769,1769,0
+20250324,162200,1001796649,1769,1769,1769,1769,0
+20250324,162100,1001796649,1769,1769,1769,1769,0
+20250324,162000,1001796649,1769,1769,1769,1769,0
+20250324,161900,1001796649,1769,1769,1769,1769,0
+20250324,161800,1001796649,1769,1769,1769,1769,0
+20250324,161700,1001796649,1769,1769,1769,1769,0
+20250324,161600,1001796649,1769,1769,1769,1769,0
+20250324,161500,1001796649,1769,1769,1769,1769,0
+20250324,161400,1001796649,1769,1769,1769,1769,0
+20250324,161300,1001796649,1769,1769,1769,1769,0
+20250324,161200,1001796649,1769,1769,1769,1769,0
+20250324,161100,1001796649,1769,1769,1769,1769,0
+20250324,161000,1001796649,1769,1769,1769,1769,10990
+20250324,160900,1001796649,1769,1769,1769,1769,0
+20250324,160800,1001796649,1769,1769,1769,1769,0
+20250324,160700,1001796649,1769,1769,1769,1769,0
+20250324,160600,1001796649,1769,1769,1769,1769,0
+20250324,160500,1001796649,1769,1769,1769,1769,0
+20250324,160400,1001796649,1769,1769,1769,1769,0
+20250324,160300,1001796649,1769,1769,1769,1769,0
+20250324,160200,1001796649,1769,1769,1769,1769,0
+20250324,160100,1001796649,1769,1769,1769,1769,0
+20250324,160000,1001796649,1769,1769,1769,1769,0
+20250324,155900,1001796649,1769,1769,1769,1769,0
+20250324,155800,1001796649,1769,1769,1769,1769,0
+20250324,155700,1001796649,1769,1769,1769,1769,0
+20250324,155600,1001796649,1769,1769,1769,1769,0
+20250324,155500,1001796649,1769,1769,1769,1769,0
+20250324,155400,1001796649,1769,1769,1769,1769,0
+20250324,155300,1001796649,1769,1769,1769,1769,0
+20250324,155200,1001796649,1769,1769,1769,1769,0
+20250324,155100,1001796649,1769,1769,1769,1769,0
+20250324,155000,1001796649,1769,1769,1769,1769,0
+20250324,154900,1001796649,1769,1769,1769,1769,0
+20250324,154800,1001796649,1769,1769,1769,1769,0
+20250324,154700,1001796649,1769,1769,1769,1769,0
+20250324,154600,1001796649,1769,1769,1769,1769,0
+20250324,154500,1001796649,1769,1769,1769,1769,0
+20250324,154400,1001796649,1769,1769,1769,1769,0
+20250324,154300,1001796649,1769,1769,1769,1769,0
+20250324,154200,1001796649,1769,1769,1769,1769,0
+20250324,154100,1001796649,1769,1769,1769,1769,0
+20250324,154000,1001796649,1769,1769,1769,1769,10990
+20250324,153900,1001796649,1769,1769,1769,1769,0
+20250324,153800,1001796649,1769,1769,1769,1769,0
+20250324,153700,1001796649,1769,1769,1769,1769,0
+20250324,153600,1001796649,1769,1769,1769,1769,0
+20250324,153500,1001796649,1769,1769,1769,1769,0
+20250324,153400,1001796649,1769,1769,1769,1769,0
+20250324,153300,1001796649,1769,1769,1769,1769,0
+20250324,153200,1001796649,1769,1769,1769,1769,0
+20250324,153100,1001796649,1769,1769,1769,1769,0
+20250324,153000,1001796649,1769,1769,1769,1769,10990
+20250324,152900,982355339,1777,1777,1777,1777,0
+20250324,152800,982355339,1777,1777,1777,1777,0
+20250324,152700,982355339,1777,1777,1777,1777,0
+20250324,152600,982355339,1777,1777,1777,1777,0
+20250324,152500,982355339,1777,1777,1777,1777,0
+20250324,152400,982355339,1777,1777,1777,1777,0
+20250324,152300,982355339,1777,1777,1777,1777,0
+20250324,152200,982355339,1777,1777,1777,1777,0
+20250324,152100,982355339,1777,1777,1777,1777,0
+20250324,152000,982355339,1777,1777,1777,1777,0
+20250324,151900,982355339,1777,1774,1777,1772,1003
+20250324,151800,980576017,1772,1773,1774,1772,3390
+20250324,151700,974565833,1773,1773,1773,1773,1307
+20250324,151600,972248522,1773,1773,1773,1773,2
+20250324,151500,972244976,1772,1773,1773,1772,967
+20250324,151400,970531015,1773,1773,1774,1773,302
+20250324,151300,969995469,1774,1774,1774,1774,0
+20250324,151200,969995469,1774,1774,1774,1774,240
+20250324,151100,969569709,1775,1774,1775,1774,345
+20250324,151000,968957669,1777,1777,1777,1777,0
+20250324,150900,968957669,1777,1777,1777,1777,0
+20250324,150800,968957669,1777,1777,1777,1777,0
+20250324,150700,968957669,1777,1777,1777,1777,0
+20250324,150600,968957669,1777,1776,1777,1772,1517
+20250324,150500,966265868,1777,1777,1777,1777,0
+20250324,150400,966265868,1777,1777,1777,1777,0
+20250324,150300,966265868,1777,1773,1777,1771,2693
+20250324,150200,961491269,1773,1773,1773,1773,1073
+20250324,150100,959588840,1773,1773,1773,1773,999
+20250324,150000,957817613,1773,1774,1774,1773,411
+20250324,145900,957088902,1773,1773,1773,1773,0
+20250324,145800,957088902,1773,1773,1773,1773,0
+20250324,145700,957088902,1773,1773,1773,1773,77
+20250324,145600,956952381,1773,1773,1773,1773,535
+20250324,145500,956003826,1773,1773,1773,1773,426
+20250324,145400,955248528,1773,1773,1773,1773,457
+20250324,145300,954438267,1774,1774,1774,1774,0
+20250324,145200,954438267,1774,1774,1774,1774,1419
+20250324,145100,951920961,1774,1774,1774,1774,739
+20250324,145000,950609975,1774,1774,1774,1774,705
+20250324,144900,949359305,1774,1774,1774,1774,1
+20250324,144800,949357531,1775,1775,1775,1775,4
+20250324,144700,949350431,1773,1773,1773,1773,0
+20250324,144600,949350431,1773,1774,1774,1773,514
+20250324,144500,948439107,1775,1775,1775,1775,3
+20250324,144400,948433782,1775,1775,1775,1775,2
+20250324,144300,948430232,1774,1774,1774,1774,334
+20250324,144200,947837716,1776,1776,1776,1776,20
+20250324,144100,947802196,1777,1777,1777,1777,0
+20250324,144000,947802196,1777,1776,1777,1776,200
+20250324,143900,947446983,1773,1773,1773,1773,305
+20250324,143800,946906218,1777,1773,1777,1773,501
+20250324,143700,946017168,1773,1773,1773,1773,1
+20250324,143600,946015395,1777,1773,1777,1773,167
+20250324,143500,945719297,1776,1776,1776,1773,2094
+20250324,143400,942000488,1777,1771,1777,1768,13243
+20250324,143300,918562357,1772,1771,1772,1771,637
+20250324,143200,917434227,1771,1771,1771,1771,53
+20250324,143100,917340364,1771,1771,1771,1771,150
+20250324,143000,917074714,1771,1771,1771,1771,451
+20250324,142900,916275993,1772,1772,1772,1772,994
+20250324,142800,914514625,1773,1773,1773,1773,131
+20250324,142700,914282362,1773,1773,1773,1773,0
+20250324,142600,914282362,1773,1773,1773,1773,1
+20250324,142500,914280589,1774,1773,1774,1773,35
+20250324,142400,914218516,1773,1773,1773,1773,0
+20250324,142300,914218516,1773,1773,1773,1773,1323
+20250324,142200,911872837,1773,1773,1774,1773,618
+20250324,142100,910777113,1773,1773,1773,1773,1450
+20250324,142000,908206263,1773,1773,1773,1773,0
+20250324,141900,908206263,1773,1773,1773,1773,30
+20250324,141800,908153073,1775,1775,1775,1775,1
+20250324,141700,908151298,1773,1774,1775,1773,1103
+20250324,141600,906194975,1773,1773,1773,1773,0
+20250324,141500,906194975,1773,1773,1773,1773,170
+20250324,141400,905893565,1774,1773,1774,1773,131
+20250324,141300,905661202,1773,1773,1773,1773,374
+20250324,141200,904998100,1774,1773,1774,1773,41
+20250324,141100,904925405,1774,1774,1774,1774,0
+20250324,141000,904925405,1774,1774,1774,1774,11
+20250324,140900,904905891,1773,1773,1773,1773,0
+20250324,140800,904905891,1773,1773,1773,1773,20
+20250324,140700,904870431,1774,1774,1774,1774,35
+20250324,140600,904808341,1773,1773,1773,1773,550
+20250324,140500,903833191,1773,1773,1773,1773,379
+20250324,140400,903161224,1773,1774,1775,1773,3100
+20250324,140300,897663752,1773,1774,1774,1773,727
+20250324,140200,896374441,1774,1774,1774,1774,21
+20250324,140100,896337187,1774,1774,1774,1774,215
+20250324,140000,895955777,1775,1775,1775,1775,2581
+20250324,135900,891374502,1775,1775,1775,1775,194
+20250324,135800,891030152,1775,1775,1775,1775,0
+20250324,135700,891030152,1775,1775,1775,1775,2030
+20250324,135600,887426902,1775,1775,1775,1775,399
+20250324,135500,886718677,1775,1775,1775,1775,0
+20250324,135400,886718677,1775,1775,1775,1775,471
+20250324,135300,885882652,1776,1775,1776,1775,49
+20250324,135200,885795659,1775,1775,1775,1775,378
+20250324,135100,885124709,1775,1775,1775,1775,8
+20250324,135000,885110509,1775,1775,1775,1775,100
+20250324,134900,884933009,1775,1775,1775,1775,40
+20250324,134800,884862009,1776,1775,1776,1775,558
+20250324,134700,883871558,1775,1775,1775,1775,763
+20250324,134600,882517233,1776,1776,1776,1776,2
+20250324,134500,882513681,1776,1776,1776,1776,0
+20250324,134400,882513681,1776,1776,1776,1776,274
+20250324,134300,882027057,1776,1776,1776,1776,0
+20250324,134200,882027057,1776,1776,1776,1776,0
+20250324,134100,882027057,1776,1776,1776,1776,0
+20250324,134000,882027057,1776,1776,1776,1776,299
+20250324,133900,881496033,1777,1777,1777,1777,10
+20250324,133800,881478263,1777,1776,1777,1776,48
+20250324,133700,881392997,1776,1775,1776,1775,460
+20250324,133600,880576045,1776,1776,1776,1776,94
+20250324,133500,880409101,1776,1776,1776,1776,0
+20250324,133400,880409101,1776,1776,1776,1776,904
+20250324,133300,878803597,1777,1777,1777,1777,1
+20250324,133200,878801820,1777,1777,1777,1777,2
+20250324,133100,878798266,1777,1777,1777,1777,0
+20250324,133000,878798266,1777,1777,1777,1777,0
+20250324,132900,878798266,1777,1775,1777,1775,7
+20250324,132800,878785837,1775,1775,1775,1775,200
+20250324,132700,878430837,1775,1775,1775,1775,982
+20250324,132600,876687787,1775,1775,1775,1775,0
+20250324,132500,876687787,1775,1776,1776,1775,4945
+20250324,132400,867906967,1774,1774,1774,1774,0
+20250324,132300,867906967,1774,1774,1774,1774,449
+20250324,132200,867110441,1774,1774,1774,1774,21
+20250324,132100,867073187,1774,1774,1774,1774,478
+20250324,132000,866225215,1777,1777,1777,1777,0
+20250324,131900,866225215,1777,1777,1777,1777,0
+20250324,131800,866225215,1777,1777,1777,1777,0
+20250324,131700,866225215,1777,1774,1777,1774,513
+20250324,131600,865315099,1774,1774,1774,1774,0
+20250324,131500,865315099,1774,1774,1774,1774,31
+20250324,131400,865260105,1774,1774,1774,1774,378
+20250324,131300,864589533,1774,1774,1774,1774,3
+20250324,131200,864584211,1774,1774,1774,1774,73
+20250324,131100,864454709,1774,1774,1774,1774,407
+20250324,131000,863732691,1774,1774,1774,1774,620
+20250324,130900,862632811,1775,1779,1779,1775,7543
+20250324,130800,849242532,1776,1776,1776,1776,0
+20250324,130700,849242532,1776,1776,1776,1776,33
+20250324,130600,849183924,1776,1776,1776,1776,396
+20250324,130500,848480628,1776,1776,1776,1776,1
+20250324,130400,848478852,1779,1776,1779,1776,36
+20250324,130300,848414862,1779,1776,1779,1776,215
+20250324,130200,848033019,1779,1776,1779,1776,165
+20250324,130100,847739976,1777,1777,1777,1777,2000
+20250324,130000,844185976,1777,1777,1777,1777,0
+20250324,125900,844185976,1777,1777,1777,1777,62
+20250324,125800,844075802,1778,1778,1778,1778,0
+20250324,125700,844075802,1778,1782,1782,1778,754
+20250324,125600,842735150,1783,1783,1783,1783,354
+20250324,125500,842103968,1783,1783,1783,1783,0
+20250324,125400,842103968,1783,1783,1783,1783,0
+20250324,125300,842103968,1783,1783,1783,1783,0
+20250324,125200,842103968,1783,1783,1783,1783,0
+20250324,125100,842103968,1783,1788,1788,1783,19
+20250324,125000,842070001,1783,1783,1783,1783,0
+20250324,124900,842070001,1783,1783,1784,1783,2720
+20250324,124800,837218644,1783,1783,1783,1783,10
+20250324,124700,837200814,1783,1783,1783,1783,0
+20250324,124600,837200814,1783,1783,1783,1783,0
+20250324,124500,837200814,1783,1783,1783,1783,2000
+20250324,124400,833634814,1783,1783,1783,1783,0
+20250324,124300,833634814,1783,1783,1783,1783,0
+20250324,124200,833634814,1783,1780,1783,1780,3
+20250324,124100,833629471,1783,1779,1783,1779,1001
+20250324,124000,831848688,1783,1780,1783,1780,300
+20250324,123900,831314275,1779,1779,1779,1779,692
+20250324,123800,830083207,1778,1776,1778,1776,1114
+20250324,123700,828103659,1776,1776,1776,1776,0
+20250324,123600,828103659,1776,1775,1776,1775,1003
+20250324,123500,826322692,1775,1774,1775,1774,2000
+20250324,123400,822774047,1774,1774,1774,1774,1
+20250324,123300,822772273,1774,1774,1774,1774,1146
+20250324,123200,820739269,1776,1776,1776,1776,0
+20250324,123100,820739269,1776,1776,1776,1776,0
+20250324,123000,820739269,1776,1778,1778,1775,285
+20250324,122900,820233373,1778,1778,1778,1778,0
+20250324,122800,820233373,1778,1777,1778,1776,321
+20250324,122700,819662854,1779,1779,1779,1779,9282
+20250324,122600,803150176,1779,1779,1779,1779,0
+20250324,122500,803150176,1779,1779,1779,1779,0
+20250324,122400,803150176,1779,1779,1779,1779,0
+20250324,122300,803150176,1779,1778,1779,1778,1320
+20250324,122200,800802299,1778,1778,1778,1778,18
+20250324,122100,800770295,1777,1777,1777,1777,0
+20250324,122000,800770295,1777,1775,1777,1775,3304
+20250324,121900,794902451,1774,1773,1774,1773,4219
+20250324,121800,787421201,1772,1772,1772,1772,362
+20250324,121700,786779737,1773,1773,1773,1773,1
+20250324,121600,786777964,1772,1772,1772,1772,0
+20250324,121500,786777964,1772,1772,1772,1772,1500
+20250324,121400,784119964,1772,1772,1772,1772,0
+20250324,121300,784119964,1772,1772,1772,1772,0
+20250324,121200,784119964,1772,1772,1772,1772,0
+20250324,121100,784119964,1772,1772,1772,1772,415
+20250324,121000,783384584,1774,1775,1775,1774,108
+20250324,120900,783192982,1775,1775,1775,1775,0
+20250324,120800,783192982,1775,1775,1775,1775,1
+20250324,120700,783191207,1774,1774,1774,1774,0
+20250324,120600,783191207,1774,1774,1774,1774,0
+20250324,120500,783191207,1774,1775,1775,1774,341
+20250324,120400,782586110,1775,1775,1775,1775,28
+20250324,120300,782536410,1776,1776,1776,1776,0
+20250324,120200,782536410,1776,1776,1776,1776,0
+20250324,120100,782536410,1776,1776,1776,1776,0
+20250324,120000,782536410,1776,1776,1776,1776,700
+20250324,115900,781293210,1776,1776,1776,1776,0
+20250324,115800,781293210,1776,1776,1776,1776,0
+20250324,115700,781293210,1776,1776,1776,1776,1000
+20250324,115600,779517210,1776,1776,1776,1776,1
+20250324,115500,779515434,1776,1776,1776,1776,1
+20250324,115400,779513658,1775,1775,1775,1775,0
+20250324,115300,779513658,1775,1775,1775,1775,363
+20250324,115200,778869333,1776,1776,1776,1776,0
+20250324,115100,778869333,1776,1776,1776,1776,100
+20250324,115000,778691733,1779,1781,1781,1779,989
+20250324,114900,776930965,1782,1782,1782,1782,0
+20250324,114800,776930965,1782,1781,1782,1781,172
+20250324,114700,776624615,1781,1781,1781,1781,400
+20250324,114600,775912215,1781,1781,1781,1781,0
+20250324,114500,775912215,1781,1781,1781,1781,305
+20250324,114400,775369010,1780,1780,1780,1780,100
+20250324,114300,775191010,1780,1780,1780,1780,308
+20250324,114200,774642770,1779,1778,1779,1778,2478
+20250324,114100,770234476,1777,1777,1777,1777,631
+20250324,114000,769113189,1777,1777,1777,1777,0
+20250324,113900,769113189,1777,1777,1777,1777,0
+20250324,113800,769113189,1777,1776,1779,1776,6560
+20250324,113700,757455892,1772,1772,1772,1772,0
+20250324,113600,757455892,1772,1773,1773,1772,4510
+20250324,113500,749463871,1773,1773,1773,1773,0
+20250324,113400,749463871,1773,1777,1777,1773,184
+20250324,113300,749137506,1777,1777,1777,1777,290
+20250324,113200,748622176,1778,1778,1778,1778,0
+20250324,113100,748622176,1778,1778,1778,1778,0
+20250324,113000,748622176,1778,1778,1778,1777,80
+20250324,112900,748479989,1778,1777,1778,1777,104
+20250324,112800,748295081,1778,1778,1778,1778,90
+20250324,112700,748135061,1777,1777,1777,1777,0
+20250324,112600,748135061,1777,1777,1778,1777,420
+20250324,112500,747388321,1779,1779,1779,1779,0
+20250324,112400,747388321,1779,1779,1779,1779,660
+20250324,112300,746214181,1775,1775,1775,1775,0
+20250324,112200,746214181,1775,1775,1776,1775,7927
+20250324,112100,732141241,1776,1778,1778,1776,714
+20250324,112000,730872539,1778,1778,1778,1778,137
+20250324,111900,730628953,1779,1779,1779,1779,100
+20250324,111800,730451053,1779,1782,1783,1779,4732
+20250324,111700,722027684,1782,1782,1782,1782,0
+20250324,111600,722027684,1782,1783,1784,1782,1084
+20250324,111500,720095904,1784,1784,1784,1784,0
+20250324,111400,720095904,1784,1784,1784,1784,90
+20250324,111300,719935344,1783,1783,1783,1783,422
+20250324,111200,719182918,1784,1784,1784,1784,1322
+20250324,111100,716824470,1785,1785,1785,1785,226
+20250324,111000,716421060,1786,1786,1786,1786,0
+20250324,110900,716421060,1786,1786,1786,1786,1
+20250324,110800,716419274,1785,1785,1785,1785,55
+20250324,110700,716321099,1785,1785,1785,1785,458
+20250324,110600,715503569,1786,1786,1786,1786,0
+20250324,110500,715503569,1786,1786,1786,1785,386
+20250324,110400,714814539,1787,1789,1789,1787,206
+20250324,110300,714446013,1790,1790,1790,1790,0
+20250324,110200,714446013,1790,1790,1790,1790,192
+20250324,110100,714102333,1791,1791,1791,1791,0
+20250324,110000,714102333,1791,1791,1791,1791,0
+20250324,105900,714102333,1791,1792,1792,1790,415
+20250324,105800,713359455,1791,1791,1791,1791,0
+20250324,105700,713359455,1791,1791,1791,1791,0
+20250324,105600,713359455,1791,1791,1791,1791,0
+20250324,105500,713359455,1791,1791,1791,1791,537
+20250324,105400,712397688,1792,1792,1792,1792,0
+20250324,105300,712397688,1792,1792,1792,1792,0
+20250324,105200,712397688,1792,1792,1792,1792,1
+20250324,105100,712395896,1792,1792,1792,1792,100
+20250324,105000,712216696,1792,1792,1792,1792,1
+20250324,104900,712214904,1791,1791,1791,1791,0
+20250324,104800,712214904,1791,1791,1791,1791,0
+20250324,104700,712214904,1791,1791,1791,1791,0
+20250324,104600,712214904,1791,1790,1791,1790,4734
+20250324,104500,703737745,1790,1790,1790,1790,1
+20250324,104400,703735955,1791,1791,1791,1791,0
+20250324,104300,703735955,1791,1791,1791,1791,0
+20250324,104200,703735955,1791,1791,1791,1791,0
+20250324,104100,703735955,1791,1791,1791,1791,1511
+20250324,104000,701029754,1791,1791,1791,1791,0
+20250324,103900,701029754,1791,1792,1794,1791,2298
+20250324,103800,696911286,1791,1788,1791,1788,12136
+20250324,103700,675200634,1785,1786,1786,1785,513
+20250324,103600,674284918,1789,1789,1789,1789,24
+20250324,103500,674241982,1786,1786,1786,1786,92
+20250324,103400,674077670,1788,1788,1788,1785,3375
+20250324,103300,668049422,1788,1789,1789,1788,1711
+20250324,103200,664988809,1790,1790,1790,1790,0
+20250324,103100,664988809,1790,1790,1790,1790,5
+20250324,103000,664979859,1789,1789,1789,1789,845
+20250324,102900,663468154,1790,1790,1790,1790,0
+20250324,102800,663468154,1790,1790,1790,1790,20
+20250324,102700,663432354,1790,1789,1790,1789,281
+20250324,102600,662929635,1790,1790,1790,1790,0
+20250324,102500,662929635,1790,1790,1790,1789,632
+20250324,102400,661798745,1790,1790,1791,1790,1224
+20250324,102300,659607767,1790,1790,1790,1790,803
+20250324,102200,658170397,1794,1794,1794,1794,0
+20250324,102100,658170397,1794,1794,1794,1794,0
+20250324,102000,658170397,1794,1794,1794,1794,0
+20250324,101900,658170397,1794,1794,1794,1794,0
+20250324,101800,658170397,1794,1794,1794,1794,850
+20250324,101700,656645497,1794,1794,1794,1794,0
+20250324,101600,656645497,1794,1790,1794,1790,3
+20250324,101500,656640119,1794,1794,1794,1794,1
+20250324,101400,656638325,1791,1795,1795,1791,2799
+20250324,101300,651615460,1799,1799,1799,1799,25
+20250324,101200,651570485,1799,1799,1799,1799,1
+20250324,101100,651568686,1799,1797,1799,1797,660
+20250324,101000,650381900,1796,1791,1796,1791,13258
+20250324,100900,626628115,1792,1796,1796,1792,3294
+20250324,100800,620725135,1796,1796,1796,1796,0
+20250324,100700,620725135,1796,1796,1796,1796,0
+20250324,100600,620725135,1796,1792,1796,1792,3426
+20250324,100500,614581271,1791,1791,1791,1791,55
+20250324,100400,614482766,1793,1792,1793,1791,1324
+20250324,100300,612110594,1793,1791,1793,1791,426
+20250324,100200,611347241,1793,1793,1793,1793,0
+20250324,100100,611347241,1793,1793,1793,1790,541
+20250324,100000,610377733,1793,1794,1794,1793,428
+20250324,095900,609610327,1794,1795,1795,1794,3207
+20250324,095800,603856778,1795,1797,1797,1795,3019
+20250324,095700,598436884,1797,1797,1797,1797,73
+20250324,095600,598305703,1800,1797,1800,1797,835
+20250324,095500,596804902,1799,1798,1799,1798,3029
+20250324,095400,591358754,1798,1796,1798,1796,1010
+20250324,095300,589544396,1796,1798,1798,1796,2654
+20250324,095200,584775435,1801,1801,1802,1798,1608
+20250324,095100,581881328,1802,1802,1802,1802,21
+20250324,095000,581843486,1802,1801,1802,1801,413
+20250324,094900,581099671,1802,1803,1803,1801,12
+20250324,094800,581078056,1803,1803,1803,1803,173
+20250324,094700,580766137,1803,1803,1803,1803,136
+20250324,094600,580520929,1803,1803,1803,1803,154
+20250324,094500,580243267,1803,1804,1804,1803,358
+20250324,094400,579597440,1807,1805,1807,1804,99
+20250324,094300,579418779,1804,1804,1804,1804,0
+20250324,094200,579418779,1804,1805,1806,1804,788
+20250324,094100,577996618,1806,1806,1806,1806,0
+20250324,094000,577996618,1806,1810,1810,1806,2233
+20250324,093900,573963748,1810,1810,1814,1810,2610
+20250324,093800,569238852,1807,1802,1807,1800,6006
+20250324,093700,558408813,1805,1803,1805,1803,4500
+20250324,093600,550294167,1802,1806,1806,1802,5332
+20250324,093500,540671696,1809,1809,1809,1809,0
+20250324,093400,540671696,1809,1815,1815,1809,6814
+20250324,093300,528329846,1815,1815,1815,1815,1000
+20250324,093200,526514846,1817,1817,1817,1817,3
+20250324,093100,526509395,1815,1816,1816,1815,3289
+20250324,093000,520536621,1816,1816,1816,1816,1092
+20250324,092900,518553549,1817,1812,1820,1812,3823
+20250324,092800,511608417,1813,1811,1813,1811,821
+20250324,092700,510121186,1812,1814,1814,1810,1793
+20250324,092600,506873610,1814,1814,1814,1814,378
+20250324,092500,506187918,1816,1816,1816,1816,1
+20250324,092400,506186102,1815,1816,1816,1811,12201
+20250324,092300,484082352,1814,1805,1815,1805,13788
+20250324,092200,459137585,1809,1809,1809,1809,2666
+20250324,092100,454314791,1805,1806,1806,1805,4402
+20250324,092000,446368927,1806,1809,1809,1806,2761
+20250324,091900,441381844,1809,1813,1813,1809,1999
+20250324,091800,437764833,1813,1813,1813,1813,2402
+20250324,091700,433410007,1813,1805,1814,1804,12703
+20250324,091600,410426000,1808,1813,1813,1808,3789
+20250324,091500,403574194,1813,1816,1817,1810,12565
+20250324,091400,380796665,1809,1819,1819,1809,22429
+20250324,091300,340118239,1819,1820,1820,1819,2848
+20250324,091200,334936166,1821,1821,1821,1819,4475
+20250324,091100,326791724,1822,1823,1824,1822,5654
+20250324,091000,316487107,1826,1823,1827,1823,6329
+20250324,090900,304943169,1827,1821,1831,1818,53319
+20250324,090800,207579170,1823,1809,1827,1809,20309
+20250324,090700,170615302,1808,1792,1809,1792,33202
+20250324,090600,110748955,1783,1791,1795,1778,5265
+20250324,090500,101322119,1790,1784,1790,1784,3168
+20250324,090400,95657302,1793,1786,1793,1784,5071
+20250324,090300,86610506,1799,1791,1799,1788,2245
+20250324,090200,82586072,1791,1791,1791,1791,515
+20250324,090100,81663707,1806,1806,1808,1806,3093
+20250324,090000,76073690,1795,1770,1805,1769,42654

058820/min/candle-20250325.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193900,16608141769,1995,1995,1995,1995,70818
+20250325,193800,16608141769,1995,1995,1995,1995,0
+20250325,193700,16608141769,1995,1995,1995,1995,0
+20250325,193600,16608141769,1995,1995,1995,1995,0
+20250325,193500,16608141769,1995,1995,1995,1995,0
+20250325,193400,16608141769,1995,1995,1995,1995,0
+20250325,193300,16608141769,1995,1995,1995,1995,0
+20250325,193200,16608141769,1995,1995,1995,1995,0
+20250325,193100,16608141769,1995,1995,1995,1995,0
+20250325,193000,16608141769,1995,1995,1995,1995,0
+20250325,192900,16608141769,1995,1995,1995,1995,0
+20250325,192800,16608141769,1995,1995,1995,1995,0
+20250325,192700,16608141769,1995,1995,1995,1995,0
+20250325,192600,16608141769,1995,1995,1995,1995,0
+20250325,192500,16608141769,1995,1995,1995,1995,0
+20250325,192400,16608141769,1995,1995,1995,1995,0
+20250325,192300,16608141769,1995,1995,1995,1995,0
+20250325,192200,16608141769,1995,1995,1995,1995,0
+20250325,192100,16608141769,1995,1995,1995,1995,0
+20250325,192000,16608141769,1995,1995,1995,1995,0
+20250325,191900,16608141769,1995,1995,1995,1995,0
+20250325,191800,16608141769,1995,1995,1995,1995,0
+20250325,191700,16608141769,1995,1995,1995,1995,0
+20250325,191600,16608141769,1995,1995,1995,1995,0
+20250325,191500,16608141769,1995,1995,1995,1995,0
+20250325,191400,16608141769,1995,1995,1995,1995,0
+20250325,191300,16608141769,1995,1995,1995,1995,0
+20250325,191200,16608141769,1995,1995,1995,1995,0
+20250325,191100,16608141769,1995,1995,1995,1995,0
+20250325,191000,16608141769,1995,1995,1995,1995,0
+20250325,190900,16608141769,1995,1995,1995,1995,70818
+20250325,190800,16608141769,1995,1995,1995,1995,0
+20250325,190700,16608141769,1995,1995,1995,1995,0
+20250325,190600,16608141769,1995,1995,1995,1995,0
+20250325,190500,16608141769,1995,1995,1995,1995,0
+20250325,190400,16608141769,1995,1995,1995,1995,0
+20250325,190300,16608141769,1995,1995,1995,1995,0
+20250325,190200,16608141769,1995,1995,1995,1995,0
+20250325,190100,16608141769,1995,1995,1995,1995,0
+20250325,190000,16608141769,1995,1995,1995,1995,0
+20250325,185900,16608141769,1995,1995,1995,1995,0
+20250325,185800,16608141769,1995,1995,1995,1995,0
+20250325,185700,16608141769,1995,1995,1995,1995,0
+20250325,185600,16608141769,1995,1995,1995,1995,0
+20250325,185500,16608141769,1995,1995,1995,1995,0
+20250325,185400,16608141769,1995,1995,1995,1995,0
+20250325,185300,16608141769,1995,1995,1995,1995,0
+20250325,185200,16608141769,1995,1995,1995,1995,0
+20250325,185100,16608141769,1995,1995,1995,1995,0
+20250325,185000,16608141769,1995,1995,1995,1995,0
+20250325,184900,16608141769,1995,1995,1995,1995,0
+20250325,184800,16608141769,1995,1995,1995,1995,0
+20250325,184700,16608141769,1995,1995,1995,1995,0
+20250325,184600,16608141769,1995,1995,1995,1995,0
+20250325,184500,16608141769,1995,1995,1995,1995,0
+20250325,184400,16608141769,1995,1995,1995,1995,0
+20250325,184300,16608141769,1995,1995,1995,1995,0
+20250325,184200,16608141769,1995,1995,1995,1995,0
+20250325,184100,16608141769,1995,1995,1995,1995,0
+20250325,184000,16608141769,1995,1995,1995,1995,0
+20250325,183900,16608141769,1995,1995,1995,1995,70818
+20250325,183800,16608141769,1995,1995,1995,1995,0
+20250325,183700,16608141769,1995,1995,1995,1995,0
+20250325,183600,16608141769,1995,1995,1995,1995,0
+20250325,183500,16608141769,1995,1995,1995,1995,0
+20250325,183400,16608141769,1995,1995,1995,1995,0
+20250325,183300,16608141769,1995,1995,1995,1995,0
+20250325,183200,16608141769,1995,1995,1995,1995,0
+20250325,183100,16608141769,1995,1995,1995,1995,0
+20250325,183000,16608141769,1995,1995,1995,1995,0
+20250325,182900,16608141769,1995,1995,1995,1995,0
+20250325,182800,16608141769,1995,1995,1995,1995,0
+20250325,182700,16608141769,1995,1995,1995,1995,0
+20250325,182600,16608141769,1995,1995,1995,1995,0
+20250325,182500,16608141769,1995,1995,1995,1995,0
+20250325,182400,16608141769,1995,1995,1995,1995,0
+20250325,182300,16608141769,1995,1995,1995,1995,0
+20250325,182200,16608141769,1995,1995,1995,1995,0
+20250325,182100,16608141769,1995,1995,1995,1995,0
+20250325,182000,16608141769,1995,1995,1995,1995,0
+20250325,181900,16608141769,1995,1995,1995,1995,0
+20250325,181800,16608141769,1995,1995,1995,1995,0
+20250325,181700,16608141769,1995,1995,1995,1995,0
+20250325,181600,16608141769,1995,1995,1995,1995,0
+20250325,181500,16608141769,1995,1995,1995,1995,0
+20250325,181400,16608141769,1995,1995,1995,1995,0
+20250325,181300,16608141769,1995,1995,1995,1995,0
+20250325,181200,16608141769,1995,1995,1995,1995,0
+20250325,181100,16608141769,1995,1995,1995,1995,0
+20250325,181000,16608141769,1995,1995,1995,1995,0
+20250325,180900,16608141769,1995,1995,1995,1995,70818
+20250325,180800,16608141769,1995,1995,1995,1995,0
+20250325,180700,16608141769,1995,1995,1995,1995,0
+20250325,180600,16608141769,1995,1995,1995,1995,0
+20250325,180500,16608141769,1995,1995,1995,1995,0
+20250325,180400,16608141769,1995,1995,1995,1995,0
+20250325,180300,16608141769,1995,1995,1995,1995,0
+20250325,180200,16608141769,1995,1995,1995,1995,0
+20250325,180100,16608141769,1995,1995,1995,1995,0
+20250325,180000,16608141769,1995,1995,1995,1995,0
+20250325,175900,16608141769,1995,1995,1995,1995,0
+20250325,175800,16608141769,1995,1995,1995,1995,0
+20250325,175700,16608141769,1995,1995,1995,1995,0
+20250325,175600,16608141769,1995,1995,1995,1995,0
+20250325,175500,16608141769,1995,1995,1995,1995,0
+20250325,175400,16608141769,1995,1995,1995,1995,0
+20250325,175300,16608141769,1995,1995,1995,1995,0
+20250325,175200,16608141769,1995,1995,1995,1995,0
+20250325,175100,16608141769,1995,1995,1995,1995,0
+20250325,175000,16608141769,1995,1995,1995,1995,0
+20250325,174900,16608141769,1995,1995,1995,1995,0
+20250325,174800,16608141769,1995,1995,1995,1995,0
+20250325,174700,16608141769,1995,1995,1995,1995,0
+20250325,174600,16608141769,1995,1995,1995,1995,0
+20250325,174500,16608141769,1995,1995,1995,1995,0
+20250325,174400,16608141769,1995,1995,1995,1995,0
+20250325,174300,16608141769,1995,1995,1995,1995,0
+20250325,174200,16608141769,1995,1995,1995,1995,0
+20250325,174100,16608141769,1995,1995,1995,1995,0
+20250325,174000,16608141769,1995,1995,1995,1995,0
+20250325,173900,16608141769,1995,1995,1995,1995,70818
+20250325,173800,16608141769,1995,1995,1995,1995,0
+20250325,173700,16608141769,1995,1995,1995,1995,0
+20250325,173600,16608141769,1995,1995,1995,1995,0
+20250325,173500,16608141769,1995,1995,1995,1995,0
+20250325,173400,16608141769,1995,1995,1995,1995,0
+20250325,173300,16608141769,1995,1995,1995,1995,0
+20250325,173200,16608141769,1995,1995,1995,1995,0
+20250325,173100,16608141769,1995,1995,1995,1995,0
+20250325,173000,16608141769,1995,1995,1995,1995,0
+20250325,172900,16608141769,1995,1995,1995,1995,0
+20250325,172800,16608141769,1995,1995,1995,1995,0
+20250325,172700,16608141769,1995,1995,1995,1995,0
+20250325,172600,16608141769,1995,1995,1995,1995,0
+20250325,172500,16608141769,1995,1995,1995,1995,0
+20250325,172400,16608141769,1995,1995,1995,1995,0
+20250325,172300,16608141769,1995,1995,1995,1995,0
+20250325,172200,16608141769,1995,1995,1995,1995,0
+20250325,172100,16608141769,1995,1995,1995,1995,0
+20250325,172000,16608141769,1995,1995,1995,1995,0
+20250325,171900,16608141769,1995,1995,1995,1995,0
+20250325,171800,16608141769,1995,1995,1995,1995,0
+20250325,171700,16608141769,1995,1995,1995,1995,0
+20250325,171600,16608141769,1995,1995,1995,1995,0
+20250325,171500,16608141769,1995,1995,1995,1995,0
+20250325,171400,16608141769,1995,1995,1995,1995,0
+20250325,171300,16608141769,1995,1995,1995,1995,0
+20250325,171200,16608141769,1995,1995,1995,1995,0
+20250325,171100,16608141769,1995,1995,1995,1995,0
+20250325,171000,16608141769,1995,1995,1995,1995,0
+20250325,170900,16608141769,1995,1995,1995,1995,70818
+20250325,170800,16608141769,1995,1995,1995,1995,0
+20250325,170700,16608141769,1995,1995,1995,1995,0
+20250325,170600,16608141769,1995,1995,1995,1995,0
+20250325,170500,16608141769,1995,1995,1995,1995,0
+20250325,170400,16608141769,1995,1995,1995,1995,0
+20250325,170300,16608141769,1995,1995,1995,1995,0
+20250325,170200,16608141769,1995,1995,1995,1995,0
+20250325,170100,16608141769,1995,1995,1995,1995,0
+20250325,170000,16608141769,1995,1995,1995,1995,0
+20250325,165900,16608141769,1995,1995,1995,1995,0
+20250325,165800,16608141769,1995,1995,1995,1995,0
+20250325,165700,16608141769,1995,1995,1995,1995,0
+20250325,165600,16608141769,1995,1995,1995,1995,0
+20250325,165500,16608141769,1995,1995,1995,1995,0
+20250325,165400,16608141769,1995,1995,1995,1995,0
+20250325,165300,16608141769,1995,1995,1995,1995,0
+20250325,165200,16608141769,1995,1995,1995,1995,0
+20250325,165100,16608141769,1995,1995,1995,1995,0
+20250325,165000,16608141769,1995,1995,1995,1995,0
+20250325,164900,16608141769,1995,1995,1995,1995,0
+20250325,164800,16608141769,1995,1995,1995,1995,0
+20250325,164700,16608141769,1995,1995,1995,1995,0
+20250325,164600,16608141769,1995,1995,1995,1995,0
+20250325,164500,16608141769,1995,1995,1995,1995,0
+20250325,164400,16608141769,1995,1995,1995,1995,0
+20250325,164300,16608141769,1995,1995,1995,1995,0
+20250325,164200,16608141769,1995,1995,1995,1995,0
+20250325,164100,16608141769,1995,1995,1995,1995,0
+20250325,164000,16608141769,1995,1995,1995,1995,0
+20250325,163900,16608141769,1995,1995,1995,1995,70818
+20250325,163800,16608141769,1995,1995,1995,1995,0
+20250325,163700,16608141769,1995,1995,1995,1995,0
+20250325,163600,16608141769,1995,1995,1995,1995,0
+20250325,163500,16608141769,1995,1995,1995,1995,0
+20250325,163400,16608141769,1995,1995,1995,1995,0
+20250325,163300,16608141769,1995,1995,1995,1995,0
+20250325,163200,16608141769,1995,1995,1995,1995,0
+20250325,163100,16608141769,1995,1995,1995,1995,0
+20250325,163000,16608141769,1995,1995,1995,1995,0
+20250325,162900,16608141769,1995,1995,1995,1995,0
+20250325,162800,16608141769,1995,1995,1995,1995,0
+20250325,162700,16608141769,1995,1995,1995,1995,0
+20250325,162600,16608141769,1995,1995,1995,1995,0
+20250325,162500,16608141769,1995,1995,1995,1995,0
+20250325,162400,16608141769,1995,1995,1995,1995,0
+20250325,162300,16608141769,1995,1995,1995,1995,0
+20250325,162200,16608141769,1995,1995,1995,1995,0
+20250325,162100,16608141769,1995,1995,1995,1995,0
+20250325,162000,16608141769,1995,1995,1995,1995,0
+20250325,161900,16608141769,1995,1995,1995,1995,0
+20250325,161800,16608141769,1995,1995,1995,1995,0
+20250325,161700,16608141769,1995,1995,1995,1995,0
+20250325,161600,16608141769,1995,1995,1995,1995,0
+20250325,161500,16608141769,1995,1995,1995,1995,0
+20250325,161400,16608141769,1995,1995,1995,1995,0
+20250325,161300,16608141769,1995,1995,1995,1995,0
+20250325,161200,16608141769,1995,1995,1995,1995,0
+20250325,161100,16608141769,1995,1995,1995,1995,0
+20250325,161000,16608141769,1995,1995,1995,1995,0
+20250325,160900,16608141769,1995,1995,1995,1995,70818
+20250325,160800,16608141769,1995,1995,1995,1995,0
+20250325,160700,16608141769,1995,1995,1995,1995,0
+20250325,160600,16608141769,1995,1995,1995,1995,0
+20250325,160500,16608141769,1995,1995,1995,1995,0
+20250325,160400,16608141769,1995,1995,1995,1995,0
+20250325,160300,16608141769,1995,1995,1995,1995,0
+20250325,160200,16608141769,1995,1995,1995,1995,0
+20250325,160100,16608141769,1995,1995,1995,1995,0
+20250325,160000,16608141769,1995,1995,1995,1995,0
+20250325,155900,16608141769,1995,1995,1995,1995,0
+20250325,155800,16608141769,1995,1995,1995,1995,0
+20250325,155700,16608141769,1995,1995,1995,1995,0
+20250325,155600,16608141769,1995,1995,1995,1995,0
+20250325,155500,16608141769,1995,1995,1995,1995,0
+20250325,155400,16608141769,1995,1995,1995,1995,0
+20250325,155300,16608141769,1995,1995,1995,1995,0
+20250325,155200,16608141769,1995,1995,1995,1995,0
+20250325,155100,16608141769,1995,1995,1995,1995,0
+20250325,155000,16608141769,1995,1995,1995,1995,0
+20250325,154900,16608141769,1995,1995,1995,1995,0
+20250325,154800,16608141769,1995,1995,1995,1995,0
+20250325,154700,16608141769,1995,1995,1995,1995,0
+20250325,154600,16608141769,1995,1995,1995,1995,0
+20250325,154500,16608141769,1995,1995,1995,1995,0
+20250325,154400,16608141769,1995,1995,1995,1995,0
+20250325,154300,16608141769,1995,1995,1995,1995,0
+20250325,154200,16608141769,1995,1995,1995,1995,0
+20250325,154100,16608141769,1995,1995,1995,1995,0
+20250325,154000,16608141769,1995,1995,1995,1995,0
+20250325,153900,16608141769,1995,1995,1995,1995,70818
+20250325,153800,16608141769,1995,1995,1995,1995,0
+20250325,153700,16608141769,1995,1995,1995,1995,0
+20250325,153600,16608141769,1995,1995,1995,1995,0
+20250325,153500,16608141769,1995,1995,1995,1995,0
+20250325,153400,16608141769,1995,1995,1995,1995,0
+20250325,153300,16608141769,1995,1995,1995,1995,0
+20250325,153200,16608141769,1995,1995,1995,1995,0
+20250325,153100,16608141769,1995,1995,1995,1995,0
+20250325,153000,16608141769,1995,1995,1995,1995,70818
+20250325,152900,16466859859,1983,1983,1983,1983,0
+20250325,152800,16466859859,1983,1983,1983,1983,0
+20250325,152700,16466859859,1983,1983,1983,1983,0
+20250325,152600,16466859859,1983,1983,1983,1983,0
+20250325,152500,16466859859,1983,1983,1983,1983,0
+20250325,152400,16466859859,1983,1983,1983,1983,0
+20250325,152300,16466859859,1983,1983,1983,1983,0
+20250325,152200,16466859859,1983,1983,1983,1983,0
+20250325,152100,16466859859,1983,1983,1983,1983,0
+20250325,152000,16466859859,1983,1983,1983,1983,0
+20250325,151900,16466859859,1983,1983,1986,1983,49510
+20250325,151800,16368652419,1983,1988,1990,1983,21590
+20250325,151700,16325759993,1988,1994,1994,1988,15070
+20250325,151600,16295754246,1994,1994,1995,1990,11789
+20250325,151500,16272270399,1993,1988,1995,1986,18333
+20250325,151400,16235788970,1988,1983,1988,1983,11097
+20250325,151300,16213756842,1984,1984,1985,1983,4092
+20250325,151200,16205637880,1985,1984,1986,1981,5451
+20250325,151100,16194827929,1985,1984,1993,1983,35888
+20250325,151000,16123569888,1983,1973,1984,1972,14109
+20250325,150900,16095712908,1973,1979,1980,1973,15684
+20250325,150800,16064738842,1976,1975,1982,1973,17185
+20250325,150700,16030737700,1974,1981,1981,1971,20280
+20250325,150600,15990683046,1982,1984,1985,1963,50467
+20250325,150500,15891027240,1984,1984,1985,1982,10901
+20250325,150400,15869404330,1984,1988,1990,1983,15884
+20250325,150300,15837859222,1988,1988,1991,1985,16264
+20250325,150200,15805528885,1991,1996,1996,1988,6536
+20250325,150100,15792519667,1996,1999,1999,1988,46382
+20250325,150000,15700099534,1999,2005,2005,1999,13095
+20250325,145900,15673897635,2000,2000,2010,1999,13511
+20250325,145800,15646848131,2005,2005,2010,1999,12081
+20250325,145700,15622673157,2005,2010,2015,2000,19237
+20250325,145600,15584118202,2010,2005,2015,1999,46076
+20250325,145500,15491834958,2010,2030,2030,2005,59133
+20250325,145400,15372715278,2025,2025,2040,2020,81472
+20250325,145300,15207190148,2025,2020,2030,2010,33824
+20250325,145200,15138925468,2020,2005,2020,2005,33200
+20250325,145100,15072114293,2005,2000,2005,1998,15636
+20250325,145000,15040828700,2000,2005,2010,1995,43135
+20250325,144900,14954492764,1997,2000,2005,1995,23005
+20250325,144800,14908538063,2000,2005,2015,1998,13101
+20250325,144700,14882263424,2000,1999,2010,1995,14569
+20250325,144600,14853124065,1999,1992,2010,1991,26915
+20250325,144500,14799312690,1992,1998,2005,1989,28519
+20250325,144400,14742457265,1998,2010,2015,1998,31684
+20250325,144300,14678959612,2015,1993,2015,1992,32485
+20250325,144200,14613806923,1992,1999,2005,1991,36115
+20250325,144100,14541698251,1995,1997,2025,1992,60957
+20250325,144000,14419444079,2000,2010,2010,1982,180362
+20250325,143900,14060006232,2010,2025,2050,2010,134502
+20250325,143800,13787040987,2025,2030,2035,2010,109192
+20250325,143700,13566313726,2035,2040,2045,2010,260374
+20250325,143600,13038307379,2035,1998,2065,1997,521331
+20250325,143500,11980243481,1998,1973,1999,1973,136975
+20250325,143400,11707291759,1972,1968,1972,1966,3163
+20250325,143300,11701066510,1968,1963,1968,1963,1743
+20250325,143200,11697637862,1968,1965,1971,1962,9728
+20250325,143100,11678514206,1965,1964,1975,1960,31618
+20250325,143000,11616466308,1964,1976,1977,1964,2542
+20250325,142900,11611461726,1977,1985,1986,1977,22331
+20250325,142800,11567135006,1985,1984,1988,1980,14400
+20250325,142700,11538563123,1984,1980,1987,1979,32538
+20250325,142600,11474068108,1980,1968,1984,1962,19317
+20250325,142500,11435974036,1968,1965,1968,1962,20344
+20250325,142400,11395989895,1964,1955,1964,1952,18903
+20250325,142300,11358991792,1957,1954,1957,1952,4769
+20250325,142200,11349671191,1954,1955,1955,1952,1722
+20250325,142100,11346308705,1955,1954,1955,1950,9177
+20250325,142000,11328399072,1954,1955,1956,1951,5100
+20250325,141900,11318438187,1956,1953,1957,1951,8196
+20250325,141800,11302432071,1953,1959,1959,1950,11963
+20250325,141700,11279088110,1959,1956,1960,1955,7732
+20250325,141600,11263965511,1957,1952,1964,1951,9513
+20250325,141500,11245325886,1957,1958,1961,1948,65992
+20250325,141400,11116432058,1958,1961,1961,1956,14500
+20250325,141300,11088039787,1964,1972,1972,1956,21563
+20250325,141200,11045763844,1972,1977,1977,1962,26260
+20250325,141100,10994021834,1977,1995,1995,1976,37084
+20250325,141000,10920456759,1995,1990,1995,1985,16272
+20250325,140900,10888093014,1990,1972,1990,1972,44919
+20250325,140800,10799006270,1970,1984,1988,1970,44692
+20250325,140700,10710483064,1984,1996,2000,1981,69547
+20250325,140600,10572037167,1998,2005,2005,1991,74599
+20250325,140500,10423195462,2005,1993,2005,1993,68983
+20250325,140400,10285284208,1992,1992,2000,1985,71808
+20250325,140300,10142282466,1992,1991,2010,1987,260263
+20250325,140200,9622305269,1989,1973,1994,1972,110276
+20250325,140100,9403051238,1976,1954,1987,1954,93252
+20250325,140000,9219396566,1956,1962,1962,1956,21249
+20250325,135900,9177782102,1962,1958,1962,1954,19388
+20250325,135800,9139808285,1955,1959,1959,1954,10256
+20250325,135700,9119736854,1959,1956,1962,1956,11566
+20250325,135600,9097078669,1956,1956,1959,1955,3864
+20250325,135500,9089522354,1959,1960,1962,1957,15262
+20250325,135400,9059613260,1960,1959,1964,1959,4378
+20250325,135300,9051034081,1961,1956,1963,1956,6614
+20250325,135200,9038074378,1956,1949,1959,1949,13114
+20250325,135100,9012458055,1948,1966,1967,1948,19666
+20250325,135000,8973899328,1967,1964,1967,1957,45212
+20250325,134900,8885107201,1964,1951,1964,1951,57582
+20250325,134800,8772321139,1950,1944,1958,1944,19361
+20250325,134700,8734521605,1943,1931,1943,1930,34121
+20250325,134600,8668478771,1931,1927,1931,1927,2173
+20250325,134500,8664285750,1925,1920,1925,1915,14958
+20250325,134400,8635582160,1920,1927,1927,1920,2398
+20250325,134300,8630969389,1926,1925,1926,1924,2860
+20250325,134200,8625463724,1926,1922,1926,1922,3241
+20250325,134100,8619228677,1920,1919,1923,1919,3075
+20250325,134000,8613322099,1922,1923,1923,1918,4304
+20250325,133900,8605060247,1923,1922,1923,1918,5594
+20250325,133800,8594316631,1920,1916,1923,1916,11946
+20250325,133700,8571389725,1917,1919,1923,1916,5546
+20250325,133600,8560754292,1922,1932,1932,1906,9859
+20250325,133500,8541807588,1932,1930,1934,1930,840
+20250325,133400,8540184968,1933,1929,1933,1929,1899
+20250325,133300,8536519198,1929,1924,1929,1922,6960
+20250325,133200,8523128974,1924,1932,1932,1923,9785
+20250325,133100,8504281396,1932,1940,1940,1930,12715
+20250325,133000,8479704602,1940,1934,1941,1934,7972
+20250325,132900,8464269924,1937,1939,1939,1931,9055
+20250325,132800,8446756275,1940,1942,1942,1936,7629
+20250325,132700,8431960733,1942,1944,1944,1940,2797
+20250325,132600,8426527242,1944,1943,1948,1943,11047
+20250325,132500,8405031229,1943,1939,1943,1938,71419
+20250325,132400,8266482509,1939,1928,1940,1927,65632
+20250325,132300,8139475324,1927,1932,1936,1927,11489
+20250325,132200,8117277701,1932,1932,1939,1931,10275
+20250325,132100,8097396664,1939,1939,1940,1932,9485
+20250325,132000,8079015928,1939,1945,1946,1938,25262
+20250325,131900,8029882977,1945,1940,1946,1936,21681
+20250325,131800,7987747076,1940,1940,1946,1933,16950
+20250325,131700,7954836062,1941,1953,1954,1940,22172
+20250325,131600,7911733564,1954,1928,1960,1928,103920
+20250325,131500,7709671670,1929,1926,1929,1925,6654
+20250325,131400,7696853334,1925,1925,1926,1922,8378
+20250325,131300,7680727815,1925,1922,1926,1921,7458
+20250325,131200,7666375013,1922,1921,1923,1920,7288
+20250325,131100,7652375641,1921,1918,1922,1918,8829
+20250325,131000,7635422471,1918,1907,1918,1907,13352
+20250325,130900,7609903084,1910,1903,1910,1903,1830
+20250325,130800,7606412228,1903,1903,1903,1903,200
+20250325,130700,7606031628,1901,1901,1901,1900,466
+20250325,130600,7605145782,1900,1898,1901,1898,1980
+20250325,130500,7601385485,1897,1898,1899,1897,1474
+20250325,130400,7598588221,1898,1898,1900,1896,2127
+20250325,130300,7594550259,1897,1902,1902,1897,7000
+20250325,130200,7581251977,1902,1904,1907,1901,4666
+20250325,130100,7572377399,1907,1904,1911,1900,5355
+20250325,130000,7562179733,1904,1912,1912,1904,4165
+20250325,125900,7554230427,1912,1912,1912,1910,3193
+20250325,125800,7548128074,1913,1914,1914,1912,1846
+20250325,125700,7544597145,1914,1910,1914,1906,6145
+20250325,125600,7532868082,1911,1912,1912,1908,6241
+20250325,125500,7520943830,1912,1916,1916,1911,2869
+20250325,125400,7515457339,1916,1917,1917,1913,6209
+20250325,125300,7503559962,1917,1911,1917,1909,2581
+20250325,125200,7498619393,1909,1905,1910,1905,2029
+20250325,125100,7494750031,1906,1905,1909,1904,2754
+20250325,125000,7489504151,1905,1904,1909,1904,6093
+20250325,124900,7477899879,1905,1905,1909,1902,4052
+20250325,124800,7470189449,1909,1910,1912,1905,3066
+20250325,124700,7464340031,1912,1912,1912,1908,189
+20250325,124600,7463979011,1910,1913,1914,1910,5086
+20250325,124500,7454257291,1914,1916,1917,1913,10580
+20250325,124400,7433998179,1916,1911,1916,1910,4172
+20250325,124300,7426018153,1911,1899,1911,1899,12927
+20250325,124200,7401393826,1903,1903,1903,1899,6940
+20250325,124100,7388208785,1904,1901,1904,1901,827
+20250325,124000,7386635760,1902,1902,1902,1898,1548
+20250325,123900,7383694979,1901,1904,1904,1901,4539
+20250325,123800,7375062637,1905,1903,1905,1902,4193
+20250325,123700,7367080002,1903,1905,1907,1903,912
+20250325,123600,7365343039,1906,1905,1906,1895,10108
+20250325,123500,7346112022,1905,1900,1905,1896,14545
+20250325,123400,7318507184,1901,1901,1905,1897,9066
+20250325,123300,7301279072,1905,1906,1906,1900,10432
+20250325,123200,7281444273,1904,1906,1909,1904,5349
+20250325,123100,7271248836,1910,1902,1910,1901,13361
+20250325,123000,7245785507,1902,1899,1903,1899,5919
+20250325,122900,7234524176,1896,1904,1904,1896,8647
+20250325,122800,7218100516,1904,1909,1911,1900,34256
+20250325,122700,7152890451,1909,1903,1910,1902,9333
+20250325,122600,7135090030,1903,1896,1904,1895,4066
+20250325,122500,7127366353,1896,1901,1901,1896,8566
+20250325,122400,7111117845,1901,1902,1902,1894,12986
+20250325,122300,7086459948,1902,1902,1902,1900,4261
+20250325,122200,7078358880,1901,1899,1903,1890,54180
+20250325,122100,6975657885,1899,1912,1913,1899,52042
+20250325,122000,6876604692,1911,1908,1914,1908,3635
+20250325,121900,6869659472,1910,1909,1911,1904,26994
+20250325,121800,6818194434,1910,1914,1914,1908,19690
+20250325,121700,6780582070,1913,1912,1918,1904,41384
+20250325,121600,6701514968,1913,1928,1928,1911,88972
+20250325,121500,6530753637,1925,1930,1937,1925,32697
+20250325,121400,6467587647,1928,1920,1930,1920,30305
+20250325,121300,6409304491,1920,1924,1935,1917,115904
+20250325,121200,6186563348,1924,1947,1953,1920,66781
+20250325,121100,6057063331,1946,1949,1954,1942,61739
+20250325,121000,5936663387,1949,1941,1952,1940,54193
+20250325,120900,5831147480,1942,1953,1953,1940,114979
+20250325,120800,5607703483,1952,1968,1991,1946,134252
+20250325,120700,5344928006,1969,1985,1985,1958,176402
+20250325,120600,4997357416,1986,2015,2025,1985,230452
+20250325,120500,4536324830,2015,1969,2015,1969,431353
+20250325,120400,3676622047,1969,1967,1976,1956,106100
+20250325,120300,3467821810,1967,1956,1980,1954,270387
+20250325,120200,2935871649,1960,1960,1960,1960,0
+20250325,120100,2935871649,1960,1960,1960,1960,0
+20250325,120000,2935871649,1960,1940,1960,1939,102599
+20250325,115900,2735308002,1940,1935,1940,1935,8958
+20250325,115800,2717942119,1935,1930,1935,1928,5005
+20250325,115700,2708276641,1929,1917,1930,1914,19038
+20250325,115600,2671607811,1917,1922,1923,1917,4032
+20250325,115500,2663855694,1922,1920,1922,1918,3425
+20250325,115400,2657283292,1922,1920,1922,1918,1346
+20250325,115300,2654698784,1917,1913,1919,1910,6560
+20250325,115200,2642146332,1914,1914,1916,1910,10210
+20250325,115100,2622598774,1914,1907,1914,1907,11863
+20250325,115000,2599925769,1906,1903,1908,1903,2119
+20250325,114900,2595890088,1904,1904,1904,1903,621
+20250325,114800,2594707791,1905,1903,1907,1903,4141
+20250325,114700,2586823919,1901,1900,1904,1899,2783
+20250325,114600,2581536666,1900,1900,1902,1883,20955
+20250325,114500,2541795488,1900,1903,1903,1896,17797
+20250325,114400,2508011753,1904,1905,1905,1904,1571
+20250325,114300,2505019557,1906,1907,1908,1906,2176
+20250325,114200,2500871487,1906,1909,1909,1906,2571
+20250325,114100,2495967324,1908,1909,1911,1908,13844
+20250325,114000,2469533885,1908,1913,1913,1908,5504
+20250325,113900,2459017434,1913,1915,1915,1913,4313
+20250325,113800,2450758287,1913,1916,1917,1912,8961
+20250325,113700,2433603180,1919,1920,1921,1916,9143
+20250325,113600,2416058081,1919,1917,1922,1917,2958
+20250325,113500,2410382694,1918,1919,1919,1917,4914
+20250325,113400,2400957130,1918,1922,1923,1918,24106
+20250325,113300,2354658667,1924,1923,1926,1922,4978
+20250325,113200,2345081296,1925,1929,1931,1923,10135
+20250325,113100,2325556976,1929,1932,1933,1929,2343
+20250325,113000,2321035678,1932,1926,1935,1926,6013
+20250325,112900,2309424359,1926,1934,1936,1926,16596
+20250325,112800,2277398152,1934,1934,1936,1930,7462
+20250325,112700,2262977753,1932,1957,1957,1930,44261
+20250325,112600,2177155497,1957,1958,1959,1952,28693
+20250325,112500,2121038539,1955,1943,1960,1941,88007
+20250325,112400,1949104232,1943,1934,1943,1934,15608
+20250325,112300,1918839215,1934,1933,1938,1933,2783
+20250325,112200,1913454277,1933,1930,1934,1930,4242
+20250325,112100,1905253015,1934,1928,1934,1926,18942
+20250325,112000,1868722664,1926,1929,1930,1922,10264
+20250325,111900,1848951224,1932,1943,1943,1929,13428
+20250325,111800,1822959320,1943,1943,1944,1942,6609
+20250325,111700,1810118708,1944,1945,1948,1939,8444
+20250325,111600,1793700702,1945,1935,1945,1933,8117
+20250325,111500,1777961669,1935,1949,1949,1931,46740
+20250325,111400,1687100684,1949,1945,1949,1941,45402
+20250325,111300,1598740080,1943,1924,1944,1920,52496
+20250325,111200,1497358596,1914,1924,1930,1914,37110
+20250325,111100,1425911937,1925,1918,1925,1915,8459
+20250325,111000,1409670220,1917,1922,1922,1917,5969
+20250325,110900,1398211508,1918,1923,1925,1917,24959
+20250325,110800,1350244929,1923,1928,1928,1921,12773
+20250325,110700,1325662465,1930,1922,1936,1918,50432
+20250325,110600,1228372653,1922,1913,1922,1910,14341
+20250325,110500,1200887982,1914,1921,1923,1914,17700
+20250325,110400,1166933462,1921,1916,1922,1916,10676
+20250325,110300,1146444611,1917,1921,1921,1910,18361
+20250325,110200,1111277884,1919,1905,1927,1896,54033
+20250325,110100,1008191697,1905,1889,1905,1889,18108
+20250325,110000,973774723,1888,1882,1889,1882,11462
+20250325,105900,952147515,1882,1875,1883,1872,10364
+20250325,105800,932692192,1875,1865,1875,1865,12948
+20250325,105700,908503339,1865,1862,1865,1862,6272
+20250325,105600,896816400,1862,1862,1863,1860,4172
+20250325,105500,889047387,1863,1860,1863,1860,4552
+20250325,105400,880573578,1860,1852,1860,1852,14966
+20250325,105300,852777086,1852,1853,1853,1852,1057
+20250325,105200,850819468,1853,1853,1853,1853,2
+20250325,105100,850815762,1851,1851,1852,1851,3702
+20250325,105000,843960260,1851,1851,1851,1850,6255
+20250325,104900,832385031,1853,1852,1853,1850,10073
+20250325,104800,813735871,1850,1852,1852,1850,6231
+20250325,104700,802208105,1852,1858,1858,1852,476
+20250325,104600,801324986,1858,1858,1859,1855,6804
+20250325,104500,788699922,1859,1863,1863,1859,5255
+20250325,104400,778924144,1859,1849,1865,1849,69197
+20250325,104300,650398163,1849,1850,1850,1849,76
+20250325,104200,650257633,1850,1843,1850,1843,3485
+20250325,104100,643832741,1842,1843,1843,1842,851
+20250325,104000,642264415,1844,1845,1845,1844,1605
+20250325,103900,639303692,1845,1846,1846,1845,3367
+20250325,103800,633089310,1850,1847,1850,1847,2004
+20250325,103700,629387910,1850,1849,1852,1849,5294
+20250325,103600,619596215,1849,1853,1853,1849,2265
+20250325,103500,615407218,1848,1849,1853,1848,6127
+20250325,103400,604079008,1849,1849,1849,1849,7000
+20250325,103300,591136008,1849,1853,1853,1849,1051
+20250325,103200,589190809,1853,1851,1853,1851,5088
+20250325,103100,579770825,1850,1850,1850,1850,2517
+20250325,103000,575114375,1850,1848,1851,1848,346
+20250325,102900,574474334,1850,1850,1850,1850,5203
+20250325,102800,564848784,1850,1849,1850,1849,7320
+20250325,102700,551307146,1849,1849,1850,1847,2072
+20250325,102600,547475319,1849,1848,1850,1848,10598
+20250325,102500,527881787,1848,1848,1848,1848,1123
+20250325,102400,525806483,1848,1847,1848,1847,238
+20250325,102300,525366760,1847,1847,1847,1847,1
+20250325,102200,525364913,1841,1843,1843,1841,1812
+20250325,102100,522026822,1848,1848,1848,1843,2259
+20250325,102000,517859746,1848,1847,1848,1847,1008
+20250325,101900,515997965,1848,1846,1848,1845,1147
+20250325,101800,513881286,1846,1849,1849,1846,485
+20250325,101700,512985586,1849,1849,1849,1849,3962
+20250325,101600,505659848,1849,1846,1849,1846,4581
+20250325,101500,497195009,1846,1846,1846,1846,29
+20250325,101400,497141475,1846,1848,1848,1846,1721
+20250325,101300,493961209,1843,1848,1850,1843,13718
+20250325,101200,468614217,1848,1848,1848,1848,1805
+20250325,101100,465278577,1848,1845,1848,1845,2196
+20250325,101000,461222224,1846,1847,1848,1846,4959
+20250325,100900,452060515,1847,1847,1847,1844,1525
+20250325,100800,449245049,1847,1835,1847,1835,16095
+20250325,100700,419622696,1835,1834,1835,1833,1762
+20250325,100600,416391385,1834,1834,1834,1834,200
+20250325,100500,416024585,1834,1837,1839,1834,1971
+20250325,100400,412403334,1839,1838,1839,1837,1657
+20250325,100300,409356313,1839,1832,1839,1832,17474
+20250325,100200,377289537,1833,1824,1833,1824,12016
+20250325,100100,355305883,1824,1824,1824,1824,10
+20250325,100000,355287643,1821,1821,1821,1821,245
+20250325,095900,354841498,1823,1823,1823,1823,145
+20250325,095800,354577163,1823,1822,1823,1822,2750
+20250325,095700,349563922,1822,1825,1826,1822,3396
+20250325,095600,343373559,1826,1826,1826,1825,401
+20250325,095500,342641530,1826,1826,1826,1826,45
+20250325,095400,342559360,1826,1824,1826,1824,133
+20250325,095300,342316766,1827,1827,1827,1827,24
+20250325,095200,342272918,1827,1821,1828,1821,11170
+20250325,095100,321867095,1820,1820,1820,1820,971
+20250325,095000,320099875,1816,1822,1822,1816,4482
+20250325,094900,311945578,1823,1829,1830,1823,691
+20250325,094800,310684509,1824,1827,1827,1824,3064
+20250325,094700,305089041,1830,1830,1830,1827,306
+20250325,094600,304529685,1830,1827,1830,1826,5583
+20250325,094500,294316480,1827,1823,1828,1823,8439
+20250325,094400,278915609,1823,1820,1823,1820,5535
+20250325,094300,268828661,1820,1815,1820,1815,2076
+20250325,094200,265055548,1814,1814,1814,1814,100
+20250325,094100,264874148,1813,1813,1813,1813,8
+20250325,094000,264859644,1813,1813,1813,1813,103
+20250325,093900,264672905,1813,1809,1813,1809,7963
+20250325,093800,250262482,1809,1809,1809,1809,0
+20250325,093700,250262482,1809,1809,1809,1809,0
+20250325,093600,250262482,1809,1807,1810,1807,501
+20250325,093500,249356587,1810,1809,1810,1807,527
+20250325,093400,248403923,1807,1807,1807,1807,100
+20250325,093300,248223223,1806,1810,1810,1806,180
+20250325,093200,247897743,1809,1805,1809,1805,16841
+20250325,093100,217493666,1805,1810,1810,1805,4380
+20250325,093000,209582941,1810,1810,1810,1810,245
+20250325,092900,209139491,1807,1814,1814,1807,831
+20250325,092800,207637867,1803,1817,1817,1803,8306
+20250325,092700,192602101,1817,1817,1817,1816,337
+20250325,092600,191989993,1818,1818,1818,1818,238
+20250325,092500,191557309,1819,1819,1819,1819,400
+20250325,092400,190829709,1819,1819,1819,1819,4
+20250325,092300,190822433,1819,1822,1822,1819,1527
+20250325,092200,188044099,1823,1820,1823,1820,2820
+20250325,092100,182904599,1822,1813,1823,1813,22181
+20250325,092000,142565735,1813,1814,1814,1813,682
+20250325,091900,141328787,1814,1816,1816,1814,3349
+20250325,091800,135252331,1818,1811,1818,1810,8040
+20250325,091700,120657476,1815,1817,1818,1812,10037
+20250325,091600,102435721,1814,1810,1820,1810,16730
+20250325,091500,72024300,1814,1800,1814,1800,9646
+20250325,091400,54610497,1800,1795,1800,1794,4615
+20250325,091300,46311303,1797,1792,1797,1792,577
+20250325,091200,45275282,1795,1795,1795,1795,1200
+20250325,091100,43121282,1795,1790,1795,1790,245
+20250325,091000,42682567,1790,1792,1792,1790,1049
+20250325,090900,40803836,1792,1796,1796,1791,875
+20250325,090800,39233240,1797,1798,1798,1793,2674
+20250325,090700,34426608,1798,1800,1800,1798,2711
+20250325,090600,29548134,1798,1796,1799,1796,410
+20250325,090500,28810974,1799,1791,1799,1791,7527
+20250325,090400,15301623,1791,1783,1791,1783,906
+20250325,090300,13680875,1783,1785,1785,1775,2565
+20250325,090200,9111525,1786,1789,1789,1786,354
+20250325,090100,8478651,1790,1793,1793,1789,1679
+20250325,090000,5471611,1795,1782,1799,1782,3061

058820/min/candle-20250326.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193900,9317838042,2025,2025,2025,2025,16463
+20250326,193800,9317838042,2025,2025,2025,2025,0
+20250326,193700,9317838042,2025,2025,2025,2025,0
+20250326,193600,9317838042,2025,2025,2025,2025,0
+20250326,193500,9317838042,2025,2025,2025,2025,0
+20250326,193400,9317838042,2025,2025,2025,2025,0
+20250326,193300,9317838042,2025,2025,2025,2025,0
+20250326,193200,9317838042,2025,2025,2025,2025,0
+20250326,193100,9317838042,2025,2025,2025,2025,0
+20250326,193000,9317838042,2025,2025,2025,2025,0
+20250326,192900,9317838042,2025,2025,2025,2025,0
+20250326,192800,9317838042,2025,2025,2025,2025,0
+20250326,192700,9317838042,2025,2025,2025,2025,0
+20250326,192600,9317838042,2025,2025,2025,2025,0
+20250326,192500,9317838042,2025,2025,2025,2025,0
+20250326,192400,9317838042,2025,2025,2025,2025,0
+20250326,192300,9317838042,2025,2025,2025,2025,0
+20250326,192200,9317838042,2025,2025,2025,2025,0
+20250326,192100,9317838042,2025,2025,2025,2025,0
+20250326,192000,9317838042,2025,2025,2025,2025,0
+20250326,191900,9317838042,2025,2025,2025,2025,0
+20250326,191800,9317838042,2025,2025,2025,2025,0
+20250326,191700,9317838042,2025,2025,2025,2025,0
+20250326,191600,9317838042,2025,2025,2025,2025,0
+20250326,191500,9317838042,2025,2025,2025,2025,0
+20250326,191400,9317838042,2025,2025,2025,2025,0
+20250326,191300,9317838042,2025,2025,2025,2025,0
+20250326,191200,9317838042,2025,2025,2025,2025,0
+20250326,191100,9317838042,2025,2025,2025,2025,0
+20250326,191000,9317838042,2025,2025,2025,2025,0
+20250326,190900,9317838042,2025,2025,2025,2025,16463
+20250326,190800,9317838042,2025,2025,2025,2025,0
+20250326,190700,9317838042,2025,2025,2025,2025,0
+20250326,190600,9317838042,2025,2025,2025,2025,0
+20250326,190500,9317838042,2025,2025,2025,2025,0
+20250326,190400,9317838042,2025,2025,2025,2025,0
+20250326,190300,9317838042,2025,2025,2025,2025,0
+20250326,190200,9317838042,2025,2025,2025,2025,0
+20250326,190100,9317838042,2025,2025,2025,2025,0
+20250326,190000,9317838042,2025,2025,2025,2025,0
+20250326,185900,9317838042,2025,2025,2025,2025,0
+20250326,185800,9317838042,2025,2025,2025,2025,0
+20250326,185700,9317838042,2025,2025,2025,2025,0
+20250326,185600,9317838042,2025,2025,2025,2025,0
+20250326,185500,9317838042,2025,2025,2025,2025,0
+20250326,185400,9317838042,2025,2025,2025,2025,0
+20250326,185300,9317838042,2025,2025,2025,2025,0
+20250326,185200,9317838042,2025,2025,2025,2025,0
+20250326,185100,9317838042,2025,2025,2025,2025,0
+20250326,185000,9317838042,2025,2025,2025,2025,0
+20250326,184900,9317838042,2025,2025,2025,2025,0
+20250326,184800,9317838042,2025,2025,2025,2025,0
+20250326,184700,9317838042,2025,2025,2025,2025,0
+20250326,184600,9317838042,2025,2025,2025,2025,0
+20250326,184500,9317838042,2025,2025,2025,2025,0
+20250326,184400,9317838042,2025,2025,2025,2025,0
+20250326,184300,9317838042,2025,2025,2025,2025,0
+20250326,184200,9317838042,2025,2025,2025,2025,0
+20250326,184100,9317838042,2025,2025,2025,2025,0
+20250326,184000,9317838042,2025,2025,2025,2025,0
+20250326,183900,9317838042,2025,2025,2025,2025,16463
+20250326,183800,9317838042,2025,2025,2025,2025,0
+20250326,183700,9317838042,2025,2025,2025,2025,0
+20250326,183600,9317838042,2025,2025,2025,2025,0
+20250326,183500,9317838042,2025,2025,2025,2025,0
+20250326,183400,9317838042,2025,2025,2025,2025,0
+20250326,183300,9317838042,2025,2025,2025,2025,0
+20250326,183200,9317838042,2025,2025,2025,2025,0
+20250326,183100,9317838042,2025,2025,2025,2025,0
+20250326,183000,9317838042,2025,2025,2025,2025,0
+20250326,182900,9317838042,2025,2025,2025,2025,0
+20250326,182800,9317838042,2025,2025,2025,2025,0
+20250326,182700,9317838042,2025,2025,2025,2025,0
+20250326,182600,9317838042,2025,2025,2025,2025,0
+20250326,182500,9317838042,2025,2025,2025,2025,0
+20250326,182400,9317838042,2025,2025,2025,2025,0
+20250326,182300,9317838042,2025,2025,2025,2025,0
+20250326,182200,9317838042,2025,2025,2025,2025,0
+20250326,182100,9317838042,2025,2025,2025,2025,0
+20250326,182000,9317838042,2025,2025,2025,2025,0
+20250326,181900,9317838042,2025,2025,2025,2025,0
+20250326,181800,9317838042,2025,2025,2025,2025,0
+20250326,181700,9317838042,2025,2025,2025,2025,0
+20250326,181600,9317838042,2025,2025,2025,2025,0
+20250326,181500,9317838042,2025,2025,2025,2025,0
+20250326,181400,9317838042,2025,2025,2025,2025,0
+20250326,181300,9317838042,2025,2025,2025,2025,0
+20250326,181200,9317838042,2025,2025,2025,2025,0
+20250326,181100,9317838042,2025,2025,2025,2025,0
+20250326,181000,9317838042,2025,2025,2025,2025,0
+20250326,180900,9317838042,2025,2025,2025,2025,16463
+20250326,180800,9317838042,2025,2025,2025,2025,0
+20250326,180700,9317838042,2025,2025,2025,2025,0
+20250326,180600,9317838042,2025,2025,2025,2025,0
+20250326,180500,9317838042,2025,2025,2025,2025,0
+20250326,180400,9317838042,2025,2025,2025,2025,0
+20250326,180300,9317838042,2025,2025,2025,2025,0
+20250326,180200,9317838042,2025,2025,2025,2025,0
+20250326,180100,9317838042,2025,2025,2025,2025,0
+20250326,180000,9317838042,2025,2025,2025,2025,0
+20250326,175900,9317838042,2025,2025,2025,2025,0
+20250326,175800,9317838042,2025,2025,2025,2025,0
+20250326,175700,9317838042,2025,2025,2025,2025,0
+20250326,175600,9317838042,2025,2025,2025,2025,0
+20250326,175500,9317838042,2025,2025,2025,2025,0
+20250326,175400,9317838042,2025,2025,2025,2025,0
+20250326,175300,9317838042,2025,2025,2025,2025,0
+20250326,175200,9317838042,2025,2025,2025,2025,0
+20250326,175100,9317838042,2025,2025,2025,2025,0
+20250326,175000,9317838042,2025,2025,2025,2025,0
+20250326,174900,9317838042,2025,2025,2025,2025,0
+20250326,174800,9317838042,2025,2025,2025,2025,0
+20250326,174700,9317838042,2025,2025,2025,2025,0
+20250326,174600,9317838042,2025,2025,2025,2025,0
+20250326,174500,9317838042,2025,2025,2025,2025,0
+20250326,174400,9317838042,2025,2025,2025,2025,0
+20250326,174300,9317838042,2025,2025,2025,2025,0
+20250326,174200,9317838042,2025,2025,2025,2025,0
+20250326,174100,9317838042,2025,2025,2025,2025,0
+20250326,174000,9317838042,2025,2025,2025,2025,0
+20250326,173900,9317838042,2025,2025,2025,2025,16463
+20250326,173800,9317838042,2025,2025,2025,2025,0
+20250326,173700,9317838042,2025,2025,2025,2025,0
+20250326,173600,9317838042,2025,2025,2025,2025,0
+20250326,173500,9317838042,2025,2025,2025,2025,0
+20250326,173400,9317838042,2025,2025,2025,2025,0
+20250326,173300,9317838042,2025,2025,2025,2025,0
+20250326,173200,9317838042,2025,2025,2025,2025,0
+20250326,173100,9317838042,2025,2025,2025,2025,0
+20250326,173000,9317838042,2025,2025,2025,2025,0
+20250326,172900,9317838042,2025,2025,2025,2025,0
+20250326,172800,9317838042,2025,2025,2025,2025,0
+20250326,172700,9317838042,2025,2025,2025,2025,0
+20250326,172600,9317838042,2025,2025,2025,2025,0
+20250326,172500,9317838042,2025,2025,2025,2025,0
+20250326,172400,9317838042,2025,2025,2025,2025,0
+20250326,172300,9317838042,2025,2025,2025,2025,0
+20250326,172200,9317838042,2025,2025,2025,2025,0
+20250326,172100,9317838042,2025,2025,2025,2025,0
+20250326,172000,9317838042,2025,2025,2025,2025,0
+20250326,171900,9317838042,2025,2025,2025,2025,0
+20250326,171800,9317838042,2025,2025,2025,2025,0
+20250326,171700,9317838042,2025,2025,2025,2025,0
+20250326,171600,9317838042,2025,2025,2025,2025,0
+20250326,171500,9317838042,2025,2025,2025,2025,0
+20250326,171400,9317838042,2025,2025,2025,2025,0
+20250326,171300,9317838042,2025,2025,2025,2025,0
+20250326,171200,9317838042,2025,2025,2025,2025,0
+20250326,171100,9317838042,2025,2025,2025,2025,0
+20250326,171000,9317838042,2025,2025,2025,2025,0
+20250326,170900,9317838042,2025,2025,2025,2025,16463
+20250326,170800,9317838042,2025,2025,2025,2025,0
+20250326,170700,9317838042,2025,2025,2025,2025,0
+20250326,170600,9317838042,2025,2025,2025,2025,0
+20250326,170500,9317838042,2025,2025,2025,2025,0
+20250326,170400,9317838042,2025,2025,2025,2025,0
+20250326,170300,9317838042,2025,2025,2025,2025,0
+20250326,170200,9317838042,2025,2025,2025,2025,0
+20250326,170100,9317838042,2025,2025,2025,2025,0
+20250326,170000,9317838042,2025,2025,2025,2025,0
+20250326,165900,9317838042,2025,2025,2025,2025,0
+20250326,165800,9317838042,2025,2025,2025,2025,0
+20250326,165700,9317838042,2025,2025,2025,2025,0
+20250326,165600,9317838042,2025,2025,2025,2025,0
+20250326,165500,9317838042,2025,2025,2025,2025,0
+20250326,165400,9317838042,2025,2025,2025,2025,0
+20250326,165300,9317838042,2025,2025,2025,2025,0
+20250326,165200,9317838042,2025,2025,2025,2025,0
+20250326,165100,9317838042,2025,2025,2025,2025,0
+20250326,165000,9317838042,2025,2025,2025,2025,0
+20250326,164900,9317838042,2025,2025,2025,2025,0
+20250326,164800,9317838042,2025,2025,2025,2025,0
+20250326,164700,9317838042,2025,2025,2025,2025,0
+20250326,164600,9317838042,2025,2025,2025,2025,0
+20250326,164500,9317838042,2025,2025,2025,2025,0
+20250326,164400,9317838042,2025,2025,2025,2025,0
+20250326,164300,9317838042,2025,2025,2025,2025,0
+20250326,164200,9317838042,2025,2025,2025,2025,0
+20250326,164100,9317838042,2025,2025,2025,2025,0
+20250326,164000,9317838042,2025,2025,2025,2025,0
+20250326,163900,9317838042,2025,2025,2025,2025,16463
+20250326,163800,9317838042,2025,2025,2025,2025,0
+20250326,163700,9317838042,2025,2025,2025,2025,0
+20250326,163600,9317838042,2025,2025,2025,2025,0
+20250326,163500,9317838042,2025,2025,2025,2025,0
+20250326,163400,9317838042,2025,2025,2025,2025,0
+20250326,163300,9317838042,2025,2025,2025,2025,0
+20250326,163200,9317838042,2025,2025,2025,2025,0
+20250326,163100,9317838042,2025,2025,2025,2025,0
+20250326,163000,9317838042,2025,2025,2025,2025,0
+20250326,162900,9317838042,2025,2025,2025,2025,0
+20250326,162800,9317838042,2025,2025,2025,2025,0
+20250326,162700,9317838042,2025,2025,2025,2025,0
+20250326,162600,9317838042,2025,2025,2025,2025,0
+20250326,162500,9317838042,2025,2025,2025,2025,0
+20250326,162400,9317838042,2025,2025,2025,2025,0
+20250326,162300,9317838042,2025,2025,2025,2025,0
+20250326,162200,9317838042,2025,2025,2025,2025,0
+20250326,162100,9317838042,2025,2025,2025,2025,0
+20250326,162000,9317838042,2025,2025,2025,2025,0
+20250326,161900,9317838042,2025,2025,2025,2025,0
+20250326,161800,9317838042,2025,2025,2025,2025,0
+20250326,161700,9317838042,2025,2025,2025,2025,0
+20250326,161600,9317838042,2025,2025,2025,2025,0
+20250326,161500,9317838042,2025,2025,2025,2025,0
+20250326,161400,9317838042,2025,2025,2025,2025,0
+20250326,161300,9317838042,2025,2025,2025,2025,0
+20250326,161200,9317838042,2025,2025,2025,2025,0
+20250326,161100,9317838042,2025,2025,2025,2025,0
+20250326,161000,9317838042,2025,2025,2025,2025,0
+20250326,160900,9317838042,2025,2025,2025,2025,16463
+20250326,160800,9317838042,2025,2025,2025,2025,0
+20250326,160700,9317838042,2025,2025,2025,2025,0
+20250326,160600,9317838042,2025,2025,2025,2025,0
+20250326,160500,9317838042,2025,2025,2025,2025,0
+20250326,160400,9317838042,2025,2025,2025,2025,0
+20250326,160300,9317838042,2025,2025,2025,2025,0
+20250326,160200,9317838042,2025,2025,2025,2025,0
+20250326,160100,9317838042,2025,2025,2025,2025,0
+20250326,160000,9317838042,2025,2025,2025,2025,0
+20250326,155900,9317838042,2025,2025,2025,2025,0
+20250326,155800,9317838042,2025,2025,2025,2025,0
+20250326,155700,9317838042,2025,2025,2025,2025,0
+20250326,155600,9317838042,2025,2025,2025,2025,0
+20250326,155500,9317838042,2025,2025,2025,2025,0
+20250326,155400,9317838042,2025,2025,2025,2025,0
+20250326,155300,9317838042,2025,2025,2025,2025,0
+20250326,155200,9317838042,2025,2025,2025,2025,0
+20250326,155100,9317838042,2025,2025,2025,2025,0
+20250326,155000,9317838042,2025,2025,2025,2025,0
+20250326,154900,9317838042,2025,2025,2025,2025,0
+20250326,154800,9317838042,2025,2025,2025,2025,0
+20250326,154700,9317838042,2025,2025,2025,2025,0
+20250326,154600,9317838042,2025,2025,2025,2025,0
+20250326,154500,9317838042,2025,2025,2025,2025,0
+20250326,154400,9317838042,2025,2025,2025,2025,0
+20250326,154300,9317838042,2025,2025,2025,2025,0
+20250326,154200,9317838042,2025,2025,2025,2025,0
+20250326,154100,9317838042,2025,2025,2025,2025,0
+20250326,154000,9317838042,2025,2025,2025,2025,0
+20250326,153900,9317838042,2025,2025,2025,2025,16463
+20250326,153800,9317838042,2025,2025,2025,2025,0
+20250326,153700,9317838042,2025,2025,2025,2025,0
+20250326,153600,9317838042,2025,2025,2025,2025,0
+20250326,153500,9317838042,2025,2025,2025,2025,0
+20250326,153400,9317838042,2025,2025,2025,2025,0
+20250326,153300,9317838042,2025,2025,2025,2025,0
+20250326,153200,9317838042,2025,2025,2025,2025,0
+20250326,153100,9317838042,2025,2025,2025,2025,0
+20250326,153000,9317838042,2025,2025,2025,2025,16463
+20250326,152900,9284500467,2030,2030,2030,2030,0
+20250326,152800,9284500467,2030,2030,2030,2030,0
+20250326,152700,9284500467,2030,2030,2030,2030,0
+20250326,152600,9284500467,2030,2030,2030,2030,0
+20250326,152500,9284500467,2030,2030,2030,2030,0
+20250326,152400,9284500467,2030,2030,2030,2030,0
+20250326,152300,9284500467,2030,2030,2030,2030,0
+20250326,152200,9284500467,2030,2030,2030,2030,0
+20250326,152100,9284500467,2030,2030,2030,2030,0
+20250326,152000,9284500467,2030,2030,2030,2030,0
+20250326,151900,9284500467,2030,2025,2040,2015,8380
+20250326,151800,9267538532,2020,2010,2035,2005,7124
+20250326,151700,9253169332,2010,2010,2015,2010,1566
+20250326,151600,9250021152,2010,2015,2015,2010,1966
+20250326,151500,9246062832,2020,2015,2020,2010,5118
+20250326,151400,9235749432,2015,2020,2025,2015,7798
+20250326,151300,9219988382,2020,2015,2020,2015,9860
+20250326,151200,9200117412,2015,2015,2015,2010,10325
+20250326,151100,9179312787,2015,2010,2015,2010,374
+20250326,151000,9178560547,2010,2010,2015,2000,7295
+20250326,150900,9163934731,2010,2015,2015,2010,1323
+20250326,150800,9161272150,2015,2015,2015,2015,972
+20250326,150700,9159313570,2015,2015,2015,2010,24483
+20250326,150600,9110098650,2005,2010,2010,2005,2906
+20250326,150500,9104258090,2010,2010,2010,2010,9343
+20250326,150400,9085478660,2010,2000,2010,1997,4369
+20250326,150300,9076716843,2000,2005,2005,1994,36021
+20250326,150200,9004747804,2005,2005,2010,2000,8509
+20250326,150100,8987680654,2000,2005,2010,2000,5771
+20250326,150000,8976120639,2005,2010,2010,2005,3339
+20250326,145900,8969414359,2005,2010,2010,2005,463
+20250326,145800,8968484729,2010,2007,2010,2005,5424
+20250326,145700,8957602971,2007,2010,2010,2007,4927
+20250326,145600,8947709454,2010,2010,2012,2010,194
+20250326,145500,8947319178,2010,2010,2015,2005,9807
+20250326,145400,8927607623,2005,2005,2005,2005,1559
+20250326,145300,8924481828,2005,2005,2005,2005,1100
+20250326,145200,8922276328,2005,2005,2005,2005,149
+20250326,145100,8921977583,2015,2005,2015,2005,14872
+20250326,145000,8892135798,2005,2005,2010,2005,6701
+20250326,144900,8878690293,2010,2015,2015,2010,3479
+20250326,144800,8871691373,2030,2010,2030,2010,522
+20250326,144700,8870636258,2015,2010,2015,2005,7080
+20250326,144600,8856420498,2005,2010,2015,1999,33387
+20250326,144500,8789560241,2010,2020,2025,2005,18649
+20250326,144400,8752048431,2015,2020,2020,2015,4637
+20250326,144300,8742696876,2020,2020,2035,2015,10000
+20250326,144200,8722451756,2020,2020,2030,2015,10504
+20250326,144100,8701236981,2005,2015,2015,2000,55757
+20250326,144000,8589313831,2015,2020,2020,2015,11048
+20250326,143900,8567016961,2020,2030,2035,2020,4676
+20250326,143800,8557547866,2030,2025,2030,2025,2271
+20250326,143700,8552942736,2025,2025,2025,2025,643
+20250326,143600,8551640661,2025,2030,2035,2025,4256
+20250326,143500,8543015291,2030,2030,2035,2030,9008
+20250326,143400,8524724051,2030,2035,2035,2030,747
+20250326,143300,8523206656,2030,2025,2030,2025,750
+20250326,143200,8521684256,2030,2030,2035,2030,2475
+20250326,143100,8516657491,2030,2025,2030,2025,576
+20250326,143000,8515490721,2035,2030,2035,2025,1154
+20250326,142900,8513146316,2025,2030,2030,2025,6777
+20250326,142800,8499395141,2030,2035,2035,2030,305
+20250326,142700,8498775986,2035,2035,2035,2030,1501
+20250326,142600,8495723951,2030,2030,2030,2030,0
+20250326,142500,8495723951,2030,2035,2035,2030,3673
+20250326,142400,8488264271,2035,2035,2040,2035,1486
+20250326,142300,8485239336,2040,2040,2040,2035,1002
+20250326,142200,8483195261,2040,2045,2045,2040,5300
+20250326,142100,8472380541,2045,2040,2045,2040,3146
+20250326,142000,8465957701,2045,2035,2045,2035,4044
+20250326,141900,8457710031,2030,2040,2040,2030,1849
+20250326,141800,8453950206,2040,2040,2040,2040,254
+20250326,141700,8453432046,2030,2035,2035,2030,4515
+20250326,141600,8444251591,2035,2035,2035,2035,283
+20250326,141500,8443675686,2030,2030,2030,2025,5051
+20250326,141400,8433424586,2030,2030,2030,2030,3934
+20250326,141300,8425438566,2030,2035,2035,2030,4286
+20250326,141200,8416737866,2035,2035,2035,2035,536
+20250326,141100,8415647106,2035,2040,2040,2030,4332
+20250326,141000,8406832016,2040,2040,2040,2040,3501
+20250326,140900,8399689976,2040,2040,2040,2040,200
+20250326,140800,8399281976,2035,2040,2040,2035,1230
+20250326,140700,8396772811,2045,2045,2045,2045,1
+20250326,140600,8396770766,2045,2045,2045,2045,1
+20250326,140500,8396768721,2035,2035,2035,2035,2446
+20250326,140400,8391791111,2030,2030,2030,2030,12095
+20250326,140300,8367238261,2030,2040,2040,2030,5620
+20250326,140200,8355807171,2040,2035,2040,2035,582
+20250326,140100,8354621396,2035,2030,2035,2030,1450
+20250326,140000,8351673786,2030,2035,2035,2030,558
+20250326,135900,8350540496,2035,2035,2035,2035,1096
+20250326,135800,8348310136,2040,2040,2040,2040,713
+20250326,135700,8346855616,2045,2040,2045,2040,999
+20250326,135600,8344816271,2040,2040,2040,2040,233
+20250326,135500,8344340951,2040,2035,2040,2035,1108
+20250326,135400,8342085531,2035,2035,2035,2030,3807
+20250326,135300,8334339876,2035,2035,2035,2035,1216
+20250326,135200,8331865316,2035,2045,2045,2035,1117
+20250326,135100,8329588036,2045,2035,2045,2035,246
+20250326,135000,8329086926,2040,2040,2040,2040,52
+20250326,134900,8328980846,2035,2045,2045,2035,9
+20250326,134800,8328962461,2035,2040,2050,2035,2002
+20250326,134700,8324872651,2030,2035,2035,2030,3424
+20250326,134600,8317911766,2040,2045,2045,2040,1535
+20250326,134500,8314780361,2045,2045,2045,2045,1735
+20250326,134400,8311232286,2055,2055,2055,2055,24
+20250326,134300,8311182966,2055,2045,2055,2045,1431
+20250326,134200,8308249476,2035,2035,2040,2035,2385
+20250326,134100,8303386001,2035,2035,2035,2035,540
+20250326,134000,8302287101,2040,2045,2045,2040,4018
+20250326,133900,8294090146,2045,2055,2055,2045,7113
+20250326,133800,8279544051,2045,2050,2050,2045,172
+20250326,133700,8279191821,2055,2050,2055,2050,1739
+20250326,133600,8275625496,2050,2050,2055,2050,3625
+20250326,133500,8268194156,2050,2050,2050,2050,34
+20250326,133400,8268124456,2050,2055,2055,2050,365
+20250326,133300,8267374811,2055,2050,2055,2050,2021
+20250326,133200,8263231741,2050,2050,2055,2050,618
+20250326,133100,8261964836,2050,2050,2050,2050,5
+20250326,133000,8261954586,2050,2050,2050,2050,1551
+20250326,132900,8258775036,2050,2050,2050,2050,441
+20250326,132800,8257870986,2050,2045,2050,2045,14
+20250326,132700,8257842311,2045,2050,2050,2045,166
+20250326,132600,8257502171,2050,2050,2050,2050,1159
+20250326,132500,8255126221,2050,2045,2050,2045,4722
+20250326,132400,8245456131,2040,2040,2040,2035,1280
+20250326,132300,8242845731,2040,2040,2040,2035,194
+20250326,132200,8242449986,2040,2040,2040,2040,985
+20250326,132100,8240440586,2035,2040,2040,2035,76
+20250326,132000,8240285921,2040,2025,2040,2025,2620
+20250326,131900,8234967321,2030,2030,2035,2025,1239
+20250326,131800,8232452836,2030,2035,2035,2030,7439
+20250326,131700,8217347876,2035,2035,2035,2035,39
+20250326,131600,8217268511,2035,2035,2040,2030,3438
+20250326,131500,8210287631,2035,2030,2035,2025,1768
+20250326,131400,8206706881,2030,2025,2030,2025,600
+20250326,131300,8205490046,2035,2035,2035,2035,100
+20250326,131200,8205286546,2040,2030,2040,2025,6439
+20250326,131100,8192214291,2025,2020,2025,2015,7062
+20250326,131000,8177919076,2015,2025,2025,2015,15248
+20250326,130900,8147129341,2025,2030,2030,2025,142
+20250326,130800,8146841786,2030,2030,2030,2020,10185
+20250326,130700,8126167601,2030,2025,2030,2025,3745
+20250326,130600,8118577571,2035,2025,2035,2020,9637
+20250326,130500,8099057471,2025,2030,2035,2025,1861
+20250326,130400,8095282486,2035,2035,2035,2030,1967
+20250326,130300,8091288976,2035,2045,2045,2035,1190
+20250326,130200,8088865691,2045,2045,2045,2040,109
+20250326,130100,8088643286,2040,2035,2040,2030,2468
+20250326,130000,8083610241,2035,2030,2035,2030,4442
+20250326,125900,8074578886,2035,2035,2035,2030,122
+20250326,125800,8074331021,2035,2045,2045,2035,5257
+20250326,125700,8063604656,2045,2045,2045,2035,3664
+20250326,125600,8056127346,2050,2020,2050,2020,4419
+20250326,125500,8047149336,2030,2035,2040,2015,30859
+20250326,125400,7984650596,2040,2040,2045,2040,6873
+20250326,125300,7970629611,2045,2050,2050,2040,5127
+20250326,125200,7960128496,2060,2050,2060,2050,7178
+20250326,125100,7945395901,2050,2045,2050,2040,4688
+20250326,125000,7935802421,2045,2040,2050,2040,8379
+20250326,124900,7918702631,2040,2040,2045,2040,2614
+20250326,124800,7913370031,2035,2040,2045,2035,3461
+20250326,124700,7906318751,2040,2040,2040,2040,2630
+20250326,124600,7900953551,2040,2040,2040,2040,1421
+20250326,124500,7898054711,2045,2040,2045,2040,3036
+20250326,124400,7891861176,2045,2045,2045,2045,0
+20250326,124300,7891861176,2045,2040,2045,2040,75
+20250326,124200,7891708171,2040,2040,2040,2040,5129
+20250326,124100,7881245011,2040,2040,2040,2040,1035
+20250326,124000,7879133611,2040,2045,2045,2040,805
+20250326,123900,7877487511,2045,2045,2047,2045,513
+20250326,123800,7876438404,2050,2045,2050,2045,567
+20250326,123700,7875278884,2045,2045,2050,2045,1716
+20250326,123600,7871769654,2045,2045,2050,2045,2153
+20250326,123500,7867366754,2050,2045,2050,2040,4402
+20250326,123400,7858364799,2040,2040,2045,2040,3517
+20250326,123300,7851190024,2040,2040,2040,2040,973
+20250326,123200,7849205104,2040,2040,2045,2040,1242
+20250326,123100,7846670119,2045,2040,2045,2040,2640
+20250326,123000,7841284349,2040,2040,2045,2040,288
+20250326,122900,7840696824,2040,2040,2040,2040,1654
+20250326,122800,7837322664,2040,2040,2040,2040,3900
+20250326,122700,7829366664,2045,2040,2045,2040,3792
+20250326,122600,7821630954,2040,2047,2050,2040,2134
+20250326,122500,7817266846,2047,2045,2047,2040,2691
+20250326,122400,7811774329,2045,2045,2050,2045,6794
+20250326,122300,7797880589,2040,2040,2050,2040,345
+20250326,122200,7797176759,2045,2045,2050,2045,1168
+20250326,122100,7794788179,2050,2050,2050,2045,2479
+20250326,122000,7789714734,2045,2045,2050,2045,15368
+20250326,121900,7758287169,2045,2045,2050,2040,8173
+20250326,121800,7741575799,2050,2045,2050,2045,58
+20250326,121700,7741457104,2050,2050,2050,2050,66
+20250326,121600,7741321804,2050,2050,2050,2045,1575
+20250326,121500,7738093099,2045,2050,2050,2045,9
+20250326,121400,7738074654,2045,2045,2045,2045,136
+20250326,121300,7737796534,2045,2045,2045,2045,144
+20250326,121200,7737502054,2050,2050,2050,2050,10
+20250326,121100,7737481554,2050,2045,2050,2045,71
+20250326,121000,7737336039,2050,2050,2050,2050,107
+20250326,120900,7737116689,2050,2050,2050,2050,453
+20250326,120800,7736188039,2050,2050,2050,2035,18955
+20250326,120700,7697506989,2045,2050,2050,2045,1471
+20250326,120600,7694496394,2050,2050,2055,2050,80
+20250326,120500,7694332384,2050,2050,2055,2045,4797
+20250326,120400,7684498759,2045,2050,2050,2045,4271
+20250326,120300,7675757784,2050,2050,2050,2050,1505
+20250326,120200,7672672534,2050,2050,2050,2050,65
+20250326,120100,7672539284,2055,2050,2055,2050,315
+20250326,120000,7671893489,2050,2045,2055,2045,2424
+20250326,115900,7666924089,2045,2050,2055,2045,1708
+20250326,115800,7663424669,2055,2050,2055,2050,1272
+20250326,115700,7660816969,2050,2050,2050,2050,503
+20250326,115600,7659785819,2050,2050,2050,2050,1831
+20250326,115500,7656032269,2055,2050,2060,2050,12
+20250326,115400,7656007604,2055,2055,2055,2055,1101
+20250326,115300,7653745049,2055,2060,2060,2055,2860
+20250326,115200,7647858949,2060,2055,2060,2055,2896
+20250326,115100,7641907514,2050,2050,2050,2050,8404
+20250326,115000,7624679314,2050,2055,2055,2050,8115
+20250326,114900,7608038889,2060,2055,2060,2055,3331
+20250326,114800,7601193174,2055,2060,2060,2055,6656
+20250326,114700,7587507594,2055,2065,2065,2055,1494
+20250326,114600,7584432044,2060,2060,2065,2060,1256
+20250326,114500,7581844679,2065,2060,2070,2060,220
+20250326,114400,7581389849,2070,2065,2070,2060,3072
+20250326,114300,7575052407,2065,2065,2065,2065,1939
+20250326,114200,7571048372,2065,2065,2065,2060,979
+20250326,114100,7569028132,2065,2065,2065,2060,22247
+20250326,114000,7523106212,2065,2065,2065,2060,1040
+20250326,113900,7520963717,2065,2060,2065,2060,1673
+20250326,113800,7517517322,2065,2060,2070,2060,3938
+20250326,113700,7509385782,2060,2060,2065,2060,427
+20250326,113600,7508504827,2060,2065,2065,2060,210
+20250326,113500,7508071202,2065,2060,2065,2060,618
+20250326,113400,7506798087,2065,2060,2065,2060,761
+20250326,113300,7505230397,2065,2062,2065,2060,2992
+20250326,113200,7499055990,2065,2065,2065,2065,2
+20250326,113100,7499051860,2065,2065,2065,2065,1684
+20250326,113000,7495574400,2065,2065,2065,2065,598
+20250326,112900,7494339530,2062,2060,2062,2060,644
+20250326,112800,7493012888,2055,2055,2055,2055,24
+20250326,112700,7492963568,2060,2052,2060,2052,6352
+20250326,112600,7479910511,2052,2062,2062,2052,17009
+20250326,112500,7444936540,2065,2065,2065,2065,31
+20250326,112400,7444872525,2070,2070,2070,2065,1543
+20250326,112300,7441686170,2070,2070,2070,2065,673
+20250326,112200,7440295806,2070,2070,2070,2070,5
+20250326,112100,7440285456,2067,2070,2070,2067,4
+20250326,112000,7440277179,2070,2065,2070,2065,1223
+20250326,111900,7437749224,2070,2065,2070,2065,2314
+20250326,111800,7432967364,2065,2060,2065,2060,18414
+20250326,111700,7394964534,2065,2060,2065,2060,4525
+20250326,111600,7385642964,2060,2055,2060,2050,8831
+20250326,111500,7367499049,2060,2060,2065,2060,2320
+20250326,111400,7362718639,2060,2060,2060,2060,1844
+20250326,111300,7358919999,2060,2065,2065,2060,62
+20250326,111200,7358792274,2060,2060,2065,2060,6674
+20250326,111100,7345033409,2060,2060,2065,2060,1017
+20250326,111000,7342938374,2065,2062,2065,2060,63
+20250326,110900,7342808529,2060,2065,2065,2060,1210
+20250326,110800,7340314034,2060,2065,2065,2060,885
+20250326,110700,7338490739,2060,2060,2060,2060,7590
+20250326,110600,7322855339,2065,2065,2065,2065,2207
+20250326,110500,7318297884,2065,2065,2065,2065,4390
+20250326,110400,7309232534,2065,2070,2070,2065,112
+20250326,110300,7309000754,2070,2070,2070,2065,4061
+20250326,110200,7300596414,2065,2065,2070,2065,2215
+20250326,110100,7296022339,2070,2065,2070,2065,5244
+20250326,110000,7285193129,2065,2065,2070,2065,3555
+20250326,105900,7277846544,2070,2065,2070,2065,449
+20250326,105800,7276919349,2065,2070,2070,2065,4386
+20250326,105700,7267860194,2070,2065,2070,2065,3863
+20250326,105600,7259877472,2060,2060,2065,2055,2621
+20250326,105500,7254481027,2060,2060,2065,2060,4950
+20250326,105400,7244284017,2065,2065,2065,2060,5946
+20250326,105300,7232027057,2075,2070,2075,2065,3562
+20250326,105200,7224653720,2065,2055,2065,2055,14472
+20250326,105100,7194792030,2055,2050,2060,2050,4926
+20250326,105000,7184668405,2055,2060,2060,2055,4096
+20250326,104900,7176250770,2055,2060,2060,2055,1128
+20250326,104800,7173928825,2060,2055,2060,2055,2136
+20250326,104700,7169539245,2055,2050,2060,2050,6557
+20250326,104600,7156075435,2050,2055,2060,2050,2371
+20250326,104500,7151205950,2060,2055,2060,2055,5372
+20250326,104400,7140166410,2055,2060,2060,2055,558
+20250326,104300,7139019690,2055,2050,2065,2050,5265
+20250326,104200,7128199940,2055,2055,2060,2055,3054
+20250326,104100,7121923490,2055,2060,2060,2055,5209
+20250326,104000,7111198245,2060,2060,2065,2060,8267
+20250326,103900,7094160238,2060,2062,2065,2060,6028
+20250326,103800,7081730393,2065,2055,2065,2055,4111
+20250326,103700,7073263283,2060,2060,2060,2050,16596
+20250326,103600,7039195938,2060,2060,2065,2055,17987
+20250326,103500,7002179028,2060,2075,2075,2055,52945
+20250326,103400,6892986206,2075,2070,2075,2070,8914
+20250326,103300,6874529086,2070,2075,2080,2070,4194
+20250326,103200,6865835636,2075,2080,2080,2070,9579
+20250326,103100,6845966656,2080,2085,2085,2075,8032
+20250326,103000,6829262641,2085,2085,2090,2085,4354
+20250326,102900,6820182331,2085,2090,2095,2085,9650
+20250326,102800,6800020141,2090,2095,2095,2085,5373
+20250326,102700,6788793726,2095,2090,2095,2090,2359
+20250326,102600,6783858406,2090,2080,2090,2080,2830
+20250326,102500,6777971241,2080,2085,2090,2080,6842
+20250326,102400,6763719431,2090,2090,2090,2080,4193
+20250326,102300,6754985361,2085,2085,2090,2080,11523
+20250326,102200,6730992351,2085,2080,2090,2075,20964
+20250326,102100,6687381597,2090,2085,2090,2080,3923
+20250326,102000,6679198877,2085,2095,2095,2085,5733
+20250326,101900,6667219537,2095,2105,2105,2095,4356
+20250326,101800,6658093042,2105,2100,2105,2097,3972
+20250326,101700,6649746228,2100,2090,2100,2090,6047
+20250326,101600,6637073748,2090,2090,2095,2085,6228
+20250326,101500,6624067068,2090,2100,2100,2080,12261
+20250326,101400,6598469863,2100,2110,2115,2095,18144
+20250326,101300,6560283363,2105,2100,2115,2100,7947
+20250326,101200,6543545310,2110,2110,2110,2105,12701
+20250326,101100,6516753660,2110,2110,2115,2105,13545
+20250326,101000,6488175673,2105,2092,2107,2092,10664
+20250326,100900,6465773579,2090,2090,2095,2090,12112
+20250326,100800,6440409599,2090,2090,2095,2090,4169
+20250326,100700,6431695024,2090,2080,2090,2080,13590
+20250326,100600,6403408184,2075,2085,2090,2075,32269
+20250326,100500,6336271919,2085,2085,2090,2085,9549
+20250326,100400,6316353214,2085,2085,2090,2085,8847
+20250326,100300,6297902074,2085,2110,2110,2085,29365
+20250326,100200,6236529772,2110,2095,2110,2095,6238
+20250326,100100,6223414075,2095,2090,2100,2090,12846
+20250326,100000,6196538286,2090,2095,2100,2090,17397
+20250326,095900,6160118391,2100,2105,2115,2095,11553
+20250326,095800,6135771506,2115,2095,2115,2090,18130
+20250326,095700,6097711706,2095,2105,2105,2095,13011
+20250326,095600,6070410221,2105,2110,2110,2100,7574
+20250326,095500,6054448066,2115,2110,2115,2110,3028
+20250326,095400,6048054961,2115,2110,2120,2110,18619
+20250326,095300,6008675719,2110,2110,2115,2100,22786
+20250326,095200,5960687834,2110,2115,2115,2105,11849
+20250326,095100,5935662004,2115,2120,2120,2105,28759
+20250326,095000,5874853974,2120,2100,2125,2095,42260
+20250326,094900,5785761804,2095,2095,2100,2085,26370
+20250326,094800,5730580860,2090,2090,2095,2090,17941
+20250326,094700,5693069330,2090,2105,2105,2090,57462
+20250326,094600,5572586815,2105,2115,2115,2100,32156
+20250326,094500,5504764310,2115,2130,2140,2110,64962
+20250326,094400,5366879905,2130,2130,2145,2125,71367
+20250326,094300,5214497187,2135,2130,2135,2120,31327
+20250326,094200,5147837747,2130,2120,2140,2120,47370
+20250326,094100,5046983554,2120,2115,2125,2095,68428
+20250326,094000,4902795847,2112,2125,2130,2110,30514
+20250326,093900,4838231831,2120,2140,2140,2100,134554
+20250326,093800,4552924011,2140,2125,2140,2085,206678
+20250326,093700,4113666141,2130,2095,2130,2090,289138
+20250326,093600,3503052509,2095,2085,2100,2060,78698
+20250326,093500,3338886847,2085,2070,2090,2070,39806
+20250326,093400,3256020182,2065,2070,2075,2065,16468
+20250326,093300,3221933117,2070,2065,2070,2060,9120
+20250326,093200,3203088847,2065,2055,2065,2055,4617
+20250326,093100,3193582557,2055,2050,2055,2045,15173
+20250326,093000,3162467828,2045,2050,2055,2045,8303
+20250326,092900,3145453863,2055,2055,2057,2045,12599
+20250326,092800,3119600083,2055,2055,2060,2050,11787
+20250326,092700,3095364368,2055,2050,2055,2045,7673
+20250326,092600,3079641670,2050,2070,2070,2050,47074
+20250326,092500,2982605925,2070,2055,2070,2045,29152
+20250326,092400,2922535895,2050,2050,2055,2040,22060
+20250326,092300,2877371995,2050,2045,2070,2040,60865
+20250326,092200,2752243975,2045,2030,2050,2025,21918
+20250326,092100,2707588295,2035,2020,2035,2020,9215
+20250326,092000,2688889835,2025,2015,2025,2005,41347
+20250326,091900,2605744465,2015,2025,2025,2015,3717
+20250326,091800,2598241800,2022,2015,2030,2015,7983
+20250326,091700,2582085118,2015,2020,2025,2010,6578
+20250326,091600,2568801138,2025,2030,2055,2025,33239
+20250326,091500,2501046678,2030,2015,2035,2015,16921
+20250326,091400,2466783458,2015,2010,2020,2010,7149
+20250326,091300,2452404393,2010,2015,2020,2005,11909
+20250326,091200,2428459268,2015,2010,2020,2010,10915
+20250326,091100,2406467703,2020,2015,2020,2010,46009
+20250326,091000,2313820338,2015,2020,2025,2010,11191
+20250326,090900,2291258933,2020,2035,2040,2015,44436
+20250326,090800,2201455846,2040,2020,2045,2020,43460
+20250326,090700,2112988386,2020,2010,2025,1999,55781
+20250326,090600,2001007271,2010,2035,2035,2005,45326
+20250326,090500,1909638991,2035,2080,2085,2010,176349
+20250326,090400,1549844074,2085,2070,2110,2060,293822
+20250326,090300,934731340,2070,2025,2095,2000,297076
+20250326,090200,323367853,2025,1992,2025,1986,72278
+20250326,090100,178033965,1992,1981,1992,1979,15593
+20250326,090000,147141196,1979,1996,1997,1979,69307

058820/min/candle-20250327.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193900,1814730045,2005,2005,2005,2005,12854
+20250327,193800,1814730045,2005,2005,2005,2005,0
+20250327,193700,1814730045,2005,2005,2005,2005,0
+20250327,193600,1814730045,2005,2005,2005,2005,0
+20250327,193500,1814730045,2005,2005,2005,2005,0
+20250327,193400,1814730045,2005,2005,2005,2005,0
+20250327,193300,1814730045,2005,2005,2005,2005,0
+20250327,193200,1814730045,2005,2005,2005,2005,0
+20250327,193100,1814730045,2005,2005,2005,2005,0
+20250327,193000,1814730045,2005,2005,2005,2005,0
+20250327,192900,1814730045,2005,2005,2005,2005,0
+20250327,192800,1814730045,2005,2005,2005,2005,0
+20250327,192700,1814730045,2005,2005,2005,2005,0
+20250327,192600,1814730045,2005,2005,2005,2005,0
+20250327,192500,1814730045,2005,2005,2005,2005,0
+20250327,192400,1814730045,2005,2005,2005,2005,0
+20250327,192300,1814730045,2005,2005,2005,2005,0
+20250327,192200,1814730045,2005,2005,2005,2005,0
+20250327,192100,1814730045,2005,2005,2005,2005,0
+20250327,192000,1814730045,2005,2005,2005,2005,0
+20250327,191900,1814730045,2005,2005,2005,2005,0
+20250327,191800,1814730045,2005,2005,2005,2005,0
+20250327,191700,1814730045,2005,2005,2005,2005,0
+20250327,191600,1814730045,2005,2005,2005,2005,0
+20250327,191500,1814730045,2005,2005,2005,2005,0
+20250327,191400,1814730045,2005,2005,2005,2005,0
+20250327,191300,1814730045,2005,2005,2005,2005,0
+20250327,191200,1814730045,2005,2005,2005,2005,0
+20250327,191100,1814730045,2005,2005,2005,2005,0
+20250327,191000,1814730045,2005,2005,2005,2005,0
+20250327,190900,1814730045,2005,2005,2005,2005,12854
+20250327,190800,1814730045,2005,2005,2005,2005,0
+20250327,190700,1814730045,2005,2005,2005,2005,0
+20250327,190600,1814730045,2005,2005,2005,2005,0
+20250327,190500,1814730045,2005,2005,2005,2005,0
+20250327,190400,1814730045,2005,2005,2005,2005,0
+20250327,190300,1814730045,2005,2005,2005,2005,0
+20250327,190200,1814730045,2005,2005,2005,2005,0
+20250327,190100,1814730045,2005,2005,2005,2005,0
+20250327,190000,1814730045,2005,2005,2005,2005,0
+20250327,185900,1814730045,2005,2005,2005,2005,0
+20250327,185800,1814730045,2005,2005,2005,2005,0
+20250327,185700,1814730045,2005,2005,2005,2005,0
+20250327,185600,1814730045,2005,2005,2005,2005,0
+20250327,185500,1814730045,2005,2005,2005,2005,0
+20250327,185400,1814730045,2005,2005,2005,2005,0
+20250327,185300,1814730045,2005,2005,2005,2005,0
+20250327,185200,1814730045,2005,2005,2005,2005,0
+20250327,185100,1814730045,2005,2005,2005,2005,0
+20250327,185000,1814730045,2005,2005,2005,2005,0
+20250327,184900,1814730045,2005,2005,2005,2005,0
+20250327,184800,1814730045,2005,2005,2005,2005,0
+20250327,184700,1814730045,2005,2005,2005,2005,0
+20250327,184600,1814730045,2005,2005,2005,2005,0
+20250327,184500,1814730045,2005,2005,2005,2005,0
+20250327,184400,1814730045,2005,2005,2005,2005,0
+20250327,184300,1814730045,2005,2005,2005,2005,0
+20250327,184200,1814730045,2005,2005,2005,2005,0
+20250327,184100,1814730045,2005,2005,2005,2005,0
+20250327,184000,1814730045,2005,2005,2005,2005,0
+20250327,183900,1814730045,2005,2005,2005,2005,12854
+20250327,183800,1814730045,2005,2005,2005,2005,0
+20250327,183700,1814730045,2005,2005,2005,2005,0
+20250327,183600,1814730045,2005,2005,2005,2005,0
+20250327,183500,1814730045,2005,2005,2005,2005,0
+20250327,183400,1814730045,2005,2005,2005,2005,0
+20250327,183300,1814730045,2005,2005,2005,2005,0
+20250327,183200,1814730045,2005,2005,2005,2005,0
+20250327,183100,1814730045,2005,2005,2005,2005,0
+20250327,183000,1814730045,2005,2005,2005,2005,0
+20250327,182900,1814730045,2005,2005,2005,2005,0
+20250327,182800,1814730045,2005,2005,2005,2005,0
+20250327,182700,1814730045,2005,2005,2005,2005,0
+20250327,182600,1814730045,2005,2005,2005,2005,0
+20250327,182500,1814730045,2005,2005,2005,2005,0
+20250327,182400,1814730045,2005,2005,2005,2005,0
+20250327,182300,1814730045,2005,2005,2005,2005,0
+20250327,182200,1814730045,2005,2005,2005,2005,0
+20250327,182100,1814730045,2005,2005,2005,2005,0
+20250327,182000,1814730045,2005,2005,2005,2005,0
+20250327,181900,1814730045,2005,2005,2005,2005,0
+20250327,181800,1814730045,2005,2005,2005,2005,0
+20250327,181700,1814730045,2005,2005,2005,2005,0
+20250327,181600,1814730045,2005,2005,2005,2005,0
+20250327,181500,1814730045,2005,2005,2005,2005,0
+20250327,181400,1814730045,2005,2005,2005,2005,0
+20250327,181300,1814730045,2005,2005,2005,2005,0
+20250327,181200,1814730045,2005,2005,2005,2005,0
+20250327,181100,1814730045,2005,2005,2005,2005,0
+20250327,181000,1814730045,2005,2005,2005,2005,0
+20250327,180900,1814730045,2005,2005,2005,2005,12854
+20250327,180800,1814730045,2005,2005,2005,2005,0
+20250327,180700,1814730045,2005,2005,2005,2005,0
+20250327,180600,1814730045,2005,2005,2005,2005,0
+20250327,180500,1814730045,2005,2005,2005,2005,0
+20250327,180400,1814730045,2005,2005,2005,2005,0
+20250327,180300,1814730045,2005,2005,2005,2005,0
+20250327,180200,1814730045,2005,2005,2005,2005,0
+20250327,180100,1814730045,2005,2005,2005,2005,0
+20250327,180000,1814730045,2005,2005,2005,2005,0
+20250327,175900,1814730045,2005,2005,2005,2005,0
+20250327,175800,1814730045,2005,2005,2005,2005,0
+20250327,175700,1814730045,2005,2005,2005,2005,0
+20250327,175600,1814730045,2005,2005,2005,2005,0
+20250327,175500,1814730045,2005,2005,2005,2005,0
+20250327,175400,1814730045,2005,2005,2005,2005,0
+20250327,175300,1814730045,2005,2005,2005,2005,0
+20250327,175200,1814730045,2005,2005,2005,2005,0
+20250327,175100,1814730045,2005,2005,2005,2005,0
+20250327,175000,1814730045,2005,2005,2005,2005,0
+20250327,174900,1814730045,2005,2005,2005,2005,0
+20250327,174800,1814730045,2005,2005,2005,2005,0
+20250327,174700,1814730045,2005,2005,2005,2005,0
+20250327,174600,1814730045,2005,2005,2005,2005,0
+20250327,174500,1814730045,2005,2005,2005,2005,0
+20250327,174400,1814730045,2005,2005,2005,2005,0
+20250327,174300,1814730045,2005,2005,2005,2005,0
+20250327,174200,1814730045,2005,2005,2005,2005,0
+20250327,174100,1814730045,2005,2005,2005,2005,0
+20250327,174000,1814730045,2005,2005,2005,2005,0
+20250327,173900,1814730045,2005,2005,2005,2005,12854
+20250327,173800,1814730045,2005,2005,2005,2005,0
+20250327,173700,1814730045,2005,2005,2005,2005,0
+20250327,173600,1814730045,2005,2005,2005,2005,0
+20250327,173500,1814730045,2005,2005,2005,2005,0
+20250327,173400,1814730045,2005,2005,2005,2005,0
+20250327,173300,1814730045,2005,2005,2005,2005,0
+20250327,173200,1814730045,2005,2005,2005,2005,0
+20250327,173100,1814730045,2005,2005,2005,2005,0
+20250327,173000,1814730045,2005,2005,2005,2005,0
+20250327,172900,1814730045,2005,2005,2005,2005,0
+20250327,172800,1814730045,2005,2005,2005,2005,0
+20250327,172700,1814730045,2005,2005,2005,2005,0
+20250327,172600,1814730045,2005,2005,2005,2005,0
+20250327,172500,1814730045,2005,2005,2005,2005,0
+20250327,172400,1814730045,2005,2005,2005,2005,0
+20250327,172300,1814730045,2005,2005,2005,2005,0
+20250327,172200,1814730045,2005,2005,2005,2005,0
+20250327,172100,1814730045,2005,2005,2005,2005,0
+20250327,172000,1814730045,2005,2005,2005,2005,0
+20250327,171900,1814730045,2005,2005,2005,2005,0
+20250327,171800,1814730045,2005,2005,2005,2005,0
+20250327,171700,1814730045,2005,2005,2005,2005,0
+20250327,171600,1814730045,2005,2005,2005,2005,0
+20250327,171500,1814730045,2005,2005,2005,2005,0
+20250327,171400,1814730045,2005,2005,2005,2005,0
+20250327,171300,1814730045,2005,2005,2005,2005,0
+20250327,171200,1814730045,2005,2005,2005,2005,0
+20250327,171100,1814730045,2005,2005,2005,2005,0
+20250327,171000,1814730045,2005,2005,2005,2005,0
+20250327,170900,1814730045,2005,2005,2005,2005,12854
+20250327,170800,1814730045,2005,2005,2005,2005,0
+20250327,170700,1814730045,2005,2005,2005,2005,0
+20250327,170600,1814730045,2005,2005,2005,2005,0
+20250327,170500,1814730045,2005,2005,2005,2005,0
+20250327,170400,1814730045,2005,2005,2005,2005,0
+20250327,170300,1814730045,2005,2005,2005,2005,0
+20250327,170200,1814730045,2005,2005,2005,2005,0
+20250327,170100,1814730045,2005,2005,2005,2005,0
+20250327,170000,1814730045,2005,2005,2005,2005,0
+20250327,165900,1814730045,2005,2005,2005,2005,0
+20250327,165800,1814730045,2005,2005,2005,2005,0
+20250327,165700,1814730045,2005,2005,2005,2005,0
+20250327,165600,1814730045,2005,2005,2005,2005,0
+20250327,165500,1814730045,2005,2005,2005,2005,0
+20250327,165400,1814730045,2005,2005,2005,2005,0
+20250327,165300,1814730045,2005,2005,2005,2005,0
+20250327,165200,1814730045,2005,2005,2005,2005,0
+20250327,165100,1814730045,2005,2005,2005,2005,0
+20250327,165000,1814730045,2005,2005,2005,2005,0
+20250327,164900,1814730045,2005,2005,2005,2005,0
+20250327,164800,1814730045,2005,2005,2005,2005,0
+20250327,164700,1814730045,2005,2005,2005,2005,0
+20250327,164600,1814730045,2005,2005,2005,2005,0
+20250327,164500,1814730045,2005,2005,2005,2005,0
+20250327,164400,1814730045,2005,2005,2005,2005,0
+20250327,164300,1814730045,2005,2005,2005,2005,0
+20250327,164200,1814730045,2005,2005,2005,2005,0
+20250327,164100,1814730045,2005,2005,2005,2005,0
+20250327,164000,1814730045,2005,2005,2005,2005,0
+20250327,163900,1814730045,2005,2005,2005,2005,12854
+20250327,163800,1814730045,2005,2005,2005,2005,0
+20250327,163700,1814730045,2005,2005,2005,2005,0
+20250327,163600,1814730045,2005,2005,2005,2005,0
+20250327,163500,1814730045,2005,2005,2005,2005,0
+20250327,163400,1814730045,2005,2005,2005,2005,0
+20250327,163300,1814730045,2005,2005,2005,2005,0
+20250327,163200,1814730045,2005,2005,2005,2005,0
+20250327,163100,1814730045,2005,2005,2005,2005,0
+20250327,163000,1814730045,2005,2005,2005,2005,0
+20250327,162900,1814730045,2005,2005,2005,2005,0
+20250327,162800,1814730045,2005,2005,2005,2005,0
+20250327,162700,1814730045,2005,2005,2005,2005,0
+20250327,162600,1814730045,2005,2005,2005,2005,0
+20250327,162500,1814730045,2005,2005,2005,2005,0
+20250327,162400,1814730045,2005,2005,2005,2005,0
+20250327,162300,1814730045,2005,2005,2005,2005,0
+20250327,162200,1814730045,2005,2005,2005,2005,0
+20250327,162100,1814730045,2005,2005,2005,2005,0
+20250327,162000,1814730045,2005,2005,2005,2005,0
+20250327,161900,1814730045,2005,2005,2005,2005,0
+20250327,161800,1814730045,2005,2005,2005,2005,0
+20250327,161700,1814730045,2005,2005,2005,2005,0
+20250327,161600,1814730045,2005,2005,2005,2005,0
+20250327,161500,1814730045,2005,2005,2005,2005,0
+20250327,161400,1814730045,2005,2005,2005,2005,0
+20250327,161300,1814730045,2005,2005,2005,2005,0
+20250327,161200,1814730045,2005,2005,2005,2005,0
+20250327,161100,1814730045,2005,2005,2005,2005,0
+20250327,161000,1814730045,2005,2005,2005,2005,0
+20250327,160900,1814730045,2005,2005,2005,2005,12854
+20250327,160800,1814730045,2005,2005,2005,2005,0
+20250327,160700,1814730045,2005,2005,2005,2005,0
+20250327,160600,1814730045,2005,2005,2005,2005,0
+20250327,160500,1814730045,2005,2005,2005,2005,0
+20250327,160400,1814730045,2005,2005,2005,2005,0
+20250327,160300,1814730045,2005,2005,2005,2005,0
+20250327,160200,1814730045,2005,2005,2005,2005,0
+20250327,160100,1814730045,2005,2005,2005,2005,0
+20250327,160000,1814730045,2005,2005,2005,2005,0
+20250327,155900,1814730045,2005,2005,2005,2005,0
+20250327,155800,1814730045,2005,2005,2005,2005,0
+20250327,155700,1814730045,2005,2005,2005,2005,0
+20250327,155600,1814730045,2005,2005,2005,2005,0
+20250327,155500,1814730045,2005,2005,2005,2005,0
+20250327,155400,1814730045,2005,2005,2005,2005,0
+20250327,155300,1814730045,2005,2005,2005,2005,0
+20250327,155200,1814730045,2005,2005,2005,2005,0
+20250327,155100,1814730045,2005,2005,2005,2005,0
+20250327,155000,1814730045,2005,2005,2005,2005,0
+20250327,154900,1814730045,2005,2005,2005,2005,0
+20250327,154800,1814730045,2005,2005,2005,2005,0
+20250327,154700,1814730045,2005,2005,2005,2005,0
+20250327,154600,1814730045,2005,2005,2005,2005,0
+20250327,154500,1814730045,2005,2005,2005,2005,0
+20250327,154400,1814730045,2005,2005,2005,2005,0
+20250327,154300,1814730045,2005,2005,2005,2005,0
+20250327,154200,1814730045,2005,2005,2005,2005,0
+20250327,154100,1814730045,2005,2005,2005,2005,0
+20250327,154000,1814730045,2005,2005,2005,2005,0
+20250327,153900,1814730045,2005,2005,2005,2005,12854
+20250327,153800,1814730045,2005,2005,2005,2005,0
+20250327,153700,1814730045,2005,2005,2005,2005,0
+20250327,153600,1814730045,2005,2005,2005,2005,0
+20250327,153500,1814730045,2005,2005,2005,2005,0
+20250327,153400,1814730045,2005,2005,2005,2005,0
+20250327,153300,1814730045,2005,2005,2005,2005,0
+20250327,153200,1814730045,2005,2005,2005,2005,0
+20250327,153100,1814730045,2005,2005,2005,2005,0
+20250327,153000,1814730045,2005,2005,2005,2005,12854
+20250327,152900,1788957775,2020,2020,2020,2020,0
+20250327,152800,1788957775,2020,2020,2020,2020,0
+20250327,152700,1788957775,2020,2020,2020,2020,0
+20250327,152600,1788957775,2020,2020,2020,2020,0
+20250327,152500,1788957775,2020,2020,2020,2020,0
+20250327,152400,1788957775,2020,2020,2020,2020,0
+20250327,152300,1788957775,2020,2020,2020,2020,0
+20250327,152200,1788957775,2020,2020,2020,2020,0
+20250327,152100,1788957775,2020,2020,2020,2020,0
+20250327,152000,1788957775,2020,2020,2020,2020,0
+20250327,151900,1788957775,2020,2010,2020,1999,7716
+20250327,151800,1773511353,2010,2010,2015,2010,5168
+20250327,151700,1763111138,2010,2005,2015,2000,375
+20250327,151600,1762359368,2010,2005,2010,2005,2000
+20250327,151500,1758339523,2010,2000,2010,2000,1458
+20250327,151400,1755422343,2010,2000,2010,2000,5069
+20250327,151300,1745273318,2000,1999,2000,1998,80
+20250327,151200,1745113473,1998,1999,2000,1998,2963
+20250327,151100,1739192809,1999,2005,2005,1999,299
+20250327,151000,1738595102,2005,1999,2005,1998,1723
+20250327,150900,1735152382,1999,2005,2005,1998,5319
+20250327,150800,1724521574,2005,2005,2005,2005,0
+20250327,150700,1724521574,2005,2005,2005,2005,200
+20250327,150600,1724120574,2010,2010,2010,2010,0
+20250327,150500,1724120574,2010,2005,2010,2005,2002
+20250327,150400,1720106559,1999,1999,1999,1999,10
+20250327,150300,1720086569,1998,2000,2000,1998,6707
+20250327,150200,1706676080,2000,2005,2005,2000,501
+20250327,150100,1705674075,2000,2000,2000,2000,0
+20250327,150000,1705674075,2000,2005,2005,1999,10435
+20250327,145900,1684805047,2005,2005,2010,2005,652
+20250327,145800,1683497697,2005,2005,2005,2005,149
+20250327,145700,1683198952,2005,2005,2005,2005,590
+20250327,145600,1682016002,2005,2005,2005,2005,10
+20250327,145500,1681995952,2005,2005,2005,2005,33
+20250327,145400,1681929787,2005,2000,2005,2000,53
+20250327,145300,1681823737,2000,2000,2000,2000,120
+20250327,145200,1681583737,2000,2005,2005,2000,3002
+20250327,145100,1675564737,2005,2005,2005,2005,13
+20250327,145000,1675538672,2005,2005,2005,2005,0
+20250327,144900,1675538672,2005,2005,2005,2005,131
+20250327,144800,1675276017,2010,2010,2010,2010,0
+20250327,144700,1675276017,2010,2010,2010,2010,9
+20250327,144600,1675257927,2010,2010,2010,2010,250
+20250327,144500,1674755427,2010,2010,2010,2010,497
+20250327,144400,1673756457,2005,2005,2005,2005,960
+20250327,144300,1671831657,2010,2010,2010,2010,997
+20250327,144200,1669827687,2005,2005,2005,2005,1059
+20250327,144100,1667704392,2010,2010,2010,2010,514
+20250327,144000,1666671252,2005,2005,2005,2005,749
+20250327,143900,1665169507,2010,2005,2010,2005,62
+20250327,143800,1665045142,2005,2005,2005,2005,501
+20250327,143700,1664040637,2005,2000,2005,2000,402
+20250327,143600,1663236627,2005,2005,2005,2005,5
+20250327,143500,1663226602,2000,2000,2000,2000,24
+20250327,143400,1663178602,2000,2000,2000,2000,300
+20250327,143300,1662578602,2005,2005,2005,2005,70
+20250327,143200,1662438252,2005,2000,2005,2000,1502
+20250327,143100,1659434242,2005,2000,2005,2000,895
+20250327,143000,1657644227,2000,2000,2000,2000,300
+20250327,142900,1657044227,2000,2005,2005,2000,879
+20250327,142800,1655286217,2005,2000,2005,1999,2046
+20250327,142700,1651195688,2000,2005,2005,1999,1132
+20250327,142600,1648931809,2005,2000,2005,1999,29659
+20250327,142500,1589613954,2010,2010,2010,2010,0
+20250327,142400,1589613954,2010,2010,2010,2010,0
+20250327,142300,1589613954,2010,2005,2010,2005,1296
+20250327,142200,1587010739,2005,2005,2005,2005,6
+20250327,142100,1586998709,2010,2010,2010,2010,650
+20250327,142000,1585692209,2010,2000,2010,2000,22
+20250327,141900,1585648019,2010,2010,2010,2010,50
+20250327,141800,1585547519,2000,2000,2000,2000,2841
+20250327,141700,1579865519,2005,2010,2010,2005,2548
+20250327,141600,1574756674,2015,2015,2015,2015,1
+20250327,141500,1574754659,2015,2015,2015,2015,0
+20250327,141400,1574754659,2015,2015,2015,2015,0
+20250327,141300,1574754659,2015,2015,2015,2015,0
+20250327,141200,1574754659,2015,2015,2015,2005,1003
+20250327,141100,1572742614,2010,2010,2010,2005,700
+20250327,141000,1571336614,2015,2015,2015,2015,0
+20250327,140900,1571336614,2015,2005,2015,2005,901
+20250327,140800,1569530099,2005,2005,2005,2005,3
+20250327,140700,1569524084,2010,2010,2010,2010,1137
+20250327,140600,1567238714,2010,2010,2010,2010,0
+20250327,140500,1567238714,2010,2015,2020,2010,526
+20250327,140400,1566180262,2010,2010,2010,2010,500
+20250327,140300,1565175262,2005,2005,2005,2005,139
+20250327,140200,1564896567,2010,2010,2010,2010,0
+20250327,140100,1564896567,2010,2010,2010,2010,5
+20250327,140000,1564886517,2010,2010,2010,2010,1738
+20250327,135900,1561393137,2020,2020,2020,2020,3
+20250327,135800,1561387077,2020,2010,2020,2010,4500
+20250327,135700,1552329142,2010,2010,2010,2010,320
+20250327,135600,1551685942,2010,2010,2015,2010,2502
+20250327,135500,1546656672,2010,2010,2010,2010,770
+20250327,135400,1545108972,2015,2015,2015,2015,1
+20250327,135300,1545106957,2010,2015,2015,2010,2016
+20250327,135200,1541044797,2015,2015,2015,2015,11
+20250327,135100,1541022632,2000,2005,2005,1999,20873
+20250327,135000,1499231353,2010,2005,2010,2005,383
+20250327,134900,1498461533,2010,2010,2010,2010,415
+20250327,134800,1497627383,2015,2015,2015,2015,1000
+20250327,134700,1495612383,2015,2010,2015,2010,618
+20250327,134600,1494368253,2005,2005,2005,2005,250
+20250327,134500,1493867003,2010,2010,2010,2010,1066
+20250327,134400,1491724343,2020,2005,2020,2005,3002
+20250327,134300,1485674853,2010,2005,2010,2000,5294
+20250327,134200,1475062488,2005,2015,2015,2000,14767
+20250327,134100,1445458798,2015,2015,2015,2015,7025
+20250327,134000,1431303423,2015,2015,2015,2015,1000
+20250327,133900,1429288423,2025,2025,2025,2025,0
+20250327,133800,1429288423,2025,2025,2025,2025,18
+20250327,133700,1429251973,2015,2020,2020,2015,1406
+20250327,133600,1426413193,2020,2020,2020,2020,0
+20250327,133500,1426413193,2020,2020,2020,2020,2023
+20250327,133400,1422326733,2020,2020,2020,2020,2377
+20250327,133300,1417525193,2025,2020,2025,2020,2892
+20250327,133200,1411683298,2020,2020,2020,2020,15
+20250327,133100,1411652998,2020,2020,2020,2020,996
+20250327,133000,1409641078,2020,2020,2025,2020,1292
+20250327,132900,1407030988,2020,2020,2020,2020,121
+20250327,132800,1406786568,2025,2025,2025,2025,0
+20250327,132700,1406786568,2025,2025,2025,2025,1898
+20250327,132600,1402943118,2025,2020,2025,2020,775
+20250327,132500,1401375028,2020,2020,2020,2020,0
+20250327,132400,1401375028,2020,2025,2025,2020,13768
+20250327,132300,1373498828,2030,2030,2030,2030,786
+20250327,132200,1371903248,2035,2035,2035,2035,690
+20250327,132100,1370499098,2035,2035,2035,2035,0
+20250327,132000,1370499098,2035,2030,2035,2030,2629
+20250327,131900,1365149133,2035,2025,2035,2025,400
+20250327,131800,1364339043,2025,2025,2025,2025,2468
+20250327,131700,1359341343,2025,2025,2025,2025,0
+20250327,131600,1359341343,2025,2030,2030,2025,926
+20250327,131500,1357463038,2030,2030,2030,2030,1230
+20250327,131400,1354966138,2025,2030,2030,2025,1705
+20250327,131300,1351511013,2030,2035,2035,2030,64
+20250327,131200,1351381073,2030,2030,2030,2030,1011
+20250327,131100,1349328743,2035,2035,2035,2035,10
+20250327,131000,1349308393,2035,2035,2035,2035,500
+20250327,130900,1348290893,2040,2035,2040,2035,1980
+20250327,130800,1344255593,2035,2035,2035,2035,2
+20250327,130700,1344251523,2035,2030,2035,2025,6055
+20250327,130600,1331965053,2030,2030,2030,2030,170
+20250327,130500,1331619953,2025,2025,2025,2025,2
+20250327,130400,1331615903,2020,2030,2030,2020,6589
+20250327,130300,1318267513,2035,2035,2035,2035,237
+20250327,130200,1317785218,2035,2035,2035,2035,2000
+20250327,130100,1313715218,2035,2035,2035,2035,612
+20250327,130000,1312469798,2035,2035,2035,2035,56
+20250327,125900,1312355838,2035,2035,2035,2035,2125
+20250327,125800,1308031463,2035,2035,2040,2035,1870
+20250327,125700,1304223013,2040,2040,2040,2040,1
+20250327,125600,1304220973,2035,2037,2037,2035,1519
+20250327,125500,1301128724,2040,2040,2040,2040,1
+20250327,125400,1301126684,2040,2040,2040,2040,0
+20250327,125300,1301126684,2040,2040,2040,2040,136
+20250327,125200,1300849244,2040,2040,2042,2040,6156
+20250327,125100,1288290952,2030,2030,2030,2030,0
+20250327,125000,1288290952,2030,2025,2030,2025,2338
+20250327,124900,1283546062,2030,2030,2030,2030,5
+20250327,124800,1283535912,2020,2020,2020,2020,39
+20250327,124700,1283457132,2020,2020,2020,2020,1899
+20250327,124600,1279621152,2025,2025,2025,2025,0
+20250327,124500,1279621152,2025,2025,2025,2025,4025
+20250327,124400,1271470527,2020,2025,2030,2020,1660
+20250327,124300,1268112467,2020,2020,2020,2020,3596
+20250327,124200,1260848547,2010,2030,2030,2010,17518
+20250327,124100,1225511517,2030,2040,2040,2030,6179
+20250327,124000,1212936002,2040,2040,2040,2035,1074
+20250327,123900,1210745067,2040,2040,2040,2035,2300
+20250327,123800,1206056692,2040,2030,2040,2030,4314
+20250327,123700,1197270617,2030,2030,2030,2030,3492
+20250327,123600,1190181857,2030,2030,2030,2030,870
+20250327,123500,1188415757,2030,2030,2030,2030,468
+20250327,123400,1187465717,2030,2030,2030,2030,15
+20250327,123300,1187435267,2025,2025,2025,2025,949
+20250327,123200,1185513542,2025,2025,2025,2025,2102
+20250327,123100,1181256992,2025,2025,2025,2025,156
+20250327,123000,1180941092,2025,2025,2025,2025,990
+20250327,122900,1178936342,2025,2025,2025,2025,1633
+20250327,122800,1175629517,2020,2020,2020,2020,3674
+20250327,122700,1168208037,2015,2015,2015,2015,0
+20250327,122600,1168208037,2015,2015,2015,2015,5162
+20250327,122500,1157806607,2015,2015,2020,2015,514
+20250327,122400,1156770892,2010,2015,2015,2010,3456
+20250327,122300,1149819147,2020,2025,2025,2020,260
+20250327,122200,1149293937,2015,2015,2015,2015,100
+20250327,122100,1149092437,2015,2020,2020,2015,2120
+20250327,122000,1144817637,2020,2020,2020,2020,95
+20250327,121900,1144625737,2020,2020,2020,2020,877
+20250327,121800,1142854197,2025,2020,2025,2015,7249
+20250327,121700,1128214002,2025,2025,2025,2025,30
+20250327,121600,1128153252,2020,2025,2025,2020,1054
+20250327,121500,1126019957,2025,2025,2025,2025,1001
+20250327,121400,1123992932,2020,2020,2020,2020,0
+20250327,121300,1123992932,2020,2020,2020,2020,0
+20250327,121200,1123992932,2020,2025,2025,2020,5000
+20250327,121100,1113871192,2025,2025,2025,2025,211
+20250327,121000,1113443917,2025,2025,2025,2025,50
+20250327,120900,1113342667,2030,2030,2030,2030,9
+20250327,120800,1113324397,2025,2025,2025,2025,2169
+20250327,120700,1108932172,2025,2025,2025,2025,5
+20250327,120600,1108922047,2025,2025,2025,2025,43
+20250327,120500,1108834972,2020,2020,2020,2020,0
+20250327,120400,1108834972,2020,2030,2030,2020,14
+20250327,120300,1108806562,2020,2020,2020,2020,0
+20250327,120200,1108806562,2020,2025,2025,2020,2541
+20250327,120100,1103668477,2030,2020,2030,2020,8
+20250327,120000,1103652262,2020,2020,2020,2020,0
+20250327,115900,1103652262,2020,2025,2025,2020,3516
+20250327,115800,1096534312,2025,2025,2025,2025,18
+20250327,115700,1096497862,2020,2020,2020,2020,0
+20250327,115600,1096497862,2020,2020,2020,2020,0
+20250327,115500,1096497862,2020,2020,2020,2020,1
+20250327,115400,1096495842,2025,2025,2025,2025,2
+20250327,115300,1096491792,2020,2020,2020,2020,297
+20250327,115200,1095891852,2025,2025,2025,2025,622
+20250327,115100,1094632302,2020,2025,2025,2020,1426
+20250327,115000,1091748387,2030,2030,2030,2030,1
+20250327,114900,1091746357,2020,2025,2025,2020,6603
+20250327,114800,1078402152,2030,2030,2030,2025,4954
+20250327,114700,1068363522,2030,2025,2030,2025,3808
+20250327,114600,1060648187,2025,2020,2025,2020,3912
+20250327,114500,1052745942,2015,2010,2015,2010,2828
+20250327,114400,1047048527,2010,2010,2010,2010,3817
+20250327,114300,1039376357,2010,2010,2010,2010,100
+20250327,114200,1039175357,2010,2010,2010,2010,733
+20250327,114100,1037702027,2015,2015,2015,2015,400
+20250327,114000,1036896027,2015,2010,2015,2010,1311
+20250327,113900,1034257672,2005,2005,2010,2005,1028
+20250327,113800,1032195282,2010,2010,2010,2010,10
+20250327,113700,1032175182,2005,2005,2005,2005,1667
+20250327,113600,1028832847,2005,2005,2005,2005,2225
+20250327,113500,1024371722,2010,2005,2010,2005,1120
+20250327,113400,1022123867,2005,2005,2005,2005,0
+20250327,113300,1022123867,2005,2005,2005,2005,1
+20250327,113200,1022121862,2005,2005,2005,2005,2
+20250327,113100,1022117852,2010,2010,2010,2010,301
+20250327,113000,1021512842,2015,2005,2015,2005,501
+20250327,112900,1020508327,2000,2000,2000,2000,800
+20250327,112800,1018908327,2000,2005,2010,2000,5639
+20250327,112700,1007603442,2005,2005,2005,2005,0
+20250327,112600,1007603442,2005,2005,2005,2005,0
+20250327,112500,1007603442,2005,2010,2010,2005,3061
+20250327,112400,1001456377,2015,2015,2015,2015,0
+20250327,112300,1001456377,2015,2015,2015,2010,1107
+20250327,112200,999226272,2010,2010,2010,2010,0
+20250327,112100,999226272,2010,2010,2010,2010,3593
+20250327,112000,992004342,2005,2005,2005,2005,6258
+20250327,111900,979457052,2010,2005,2010,2005,2533
+20250327,111800,974370782,2005,2005,2005,2005,0
+20250327,111700,974370782,2005,2015,2015,2005,1562
+20250327,111600,971229642,2015,2015,2020,2015,241
+20250327,111500,970744022,2015,2015,2020,2010,953
+20250327,111400,968824222,2015,2015,2015,2015,2100
+20250327,111300,964592722,2015,2015,2015,2015,1
+20250327,111200,964590707,2015,2015,2015,2015,0
+20250327,111100,964590707,2015,2005,2015,2005,206
+20250327,111000,964175727,2015,2015,2015,2015,1
+20250327,110900,964173712,2015,2015,2015,2015,0
+20250327,110800,964173712,2015,2005,2015,2005,33
+20250327,110700,964107497,2015,2015,2015,2015,1
+20250327,110600,964105482,2000,2015,2015,2000,3721
+20250327,110500,956660052,2005,2010,2010,2000,3013
+20250327,110400,950616872,2005,2000,2005,1999,5003
+20250327,110300,940610878,2000,2005,2010,2000,2413
+20250327,110200,935782698,2005,2005,2005,2000,2670
+20250327,110100,930439378,2000,2000,2015,2000,2326
+20250327,110000,925781253,2005,2010,2010,2005,2103
+20250327,105900,921557278,2010,2010,2010,2010,0
+20250327,105800,921557278,2010,2010,2010,2010,2
+20250327,105700,921553258,2010,2010,2010,2010,101
+20250327,105600,921350248,2010,2007,2010,2000,5302
+20250327,105500,910723628,2005,2010,2010,2005,1103
+20250327,105400,908512108,2010,2005,2010,2005,18
+20250327,105300,908476013,2010,2010,2010,2010,2
+20250327,105200,908471993,2010,2010,2010,2010,0
+20250327,105100,908471993,2010,2010,2010,2005,568
+20250327,105000,907332563,2010,2010,2010,2010,11
+20250327,104900,907310453,2010,2010,2010,2010,13
+20250327,104800,907284323,2010,2010,2010,2010,0
+20250327,104700,907284323,2010,2005,2010,2005,101
+20250327,104600,907081813,2005,2005,2005,2005,2243
+20250327,104500,902584598,2000,2000,2000,2000,8
+20250327,104400,902568598,2000,2000,2000,2000,280
+20250327,104300,902008598,2000,2005,2007,2000,3970
+20250327,104200,894051598,2000,2000,2000,2000,1652
+20250327,104100,890747598,2000,2010,2010,2000,2503
+20250327,104000,885731128,2010,2010,2010,2005,1052
+20250327,103900,883621828,2010,2000,2010,2000,641
+20250327,103800,882336788,2000,2005,2005,2000,422
+20250327,103700,881491378,2010,2005,2010,2000,10221
+20250327,103600,861021393,2005,2010,2010,2005,2911
+20250327,103500,855184593,2010,2015,2015,2010,2892
+20250327,103400,849366158,2020,2020,2020,2020,0
+20250327,103300,849366158,2020,2020,2020,2020,10
+20250327,103200,849345958,2020,2020,2020,2020,294
+20250327,103100,848752078,2020,2020,2020,2015,2839
+20250327,103000,843025758,2015,2015,2015,2015,2739
+20250327,102900,837506673,2015,2010,2015,2010,3502
+20250327,102800,830461103,2015,2015,2015,2015,0
+20250327,102700,830461103,2015,2015,2015,2015,5
+20250327,102600,830451028,2015,2015,2015,2015,1657
+20250327,102500,827112173,2015,2015,2015,2015,355
+20250327,102400,826396848,2015,2015,2015,2015,2039
+20250327,102300,822288263,2015,2010,2015,2010,41
+20250327,102200,822205703,2015,2015,2015,2015,3
+20250327,102100,822199658,2010,2010,2010,2010,1
+20250327,102000,822197648,2015,2010,2015,2010,3083
+20250327,101900,815997893,2000,2005,2005,2000,2709
+20250327,101800,810569353,2005,2000,2005,2000,94
+20250327,101700,810380903,2000,2005,2010,2000,10351
+20250327,101600,789672053,2005,2005,2010,2005,568
+20250327,101500,788533208,2010,2005,2010,2005,2182
+20250327,101400,784158293,2005,2005,2005,2005,450
+20250327,101300,783256043,2010,2010,2015,2010,578
+20250327,101200,782091823,2005,2005,2005,2005,0
+20250327,101100,782091823,2005,2015,2015,2005,9
+20250327,101000,782073708,2005,2005,2010,2000,2597
+20250327,100900,776867948,2000,2020,2020,2000,13611
+20250327,100800,749561208,2020,2020,2020,2020,7
+20250327,100700,749547068,2015,2015,2015,2015,0
+20250327,100600,749547068,2015,2020,2020,2015,686
+20250327,100500,748164773,2015,2020,2020,2015,33
+20250327,100400,748098268,2015,2015,2015,2015,600
+20250327,100300,746889268,2015,2020,2020,2015,4188
+20250327,100200,738449448,2020,2015,2020,2015,712
+20250327,100100,737012168,2020,2020,2020,2015,206
+20250327,100000,736597023,2015,2020,2020,2015,516
+20250327,095900,735554783,2020,2020,2025,2020,2074
+20250327,095800,731365228,2025,2025,2025,2025,420
+20250327,095700,730514728,2030,2025,2030,2025,8809
+20250327,095600,712636393,2020,2020,2020,2020,385
+20250327,095500,711858693,2020,2025,2025,2020,596
+20250327,095400,710652648,2030,2030,2030,2030,717
+20250327,095300,709197138,2030,2030,2030,2030,495
+20250327,095200,708192288,2030,2025,2030,2025,345
+20250327,095100,707492853,2025,2020,2025,2020,4518
+20250327,095000,698362018,2025,2025,2025,2020,3707
+20250327,094900,690856343,2020,2020,2020,2020,1556
+20250327,094800,687713223,2025,2030,2030,2025,1924
+20250327,094700,683817088,2030,2030,2030,2030,3
+20250327,094600,683810998,2025,2030,2030,2025,1344
+20250327,094500,681082693,2030,2030,2030,2030,56
+20250327,094400,680969013,2030,2020,2030,2020,1989
+20250327,094300,676936728,2030,2020,2030,2010,4837
+20250327,094200,667162123,2025,2020,2025,2015,1551
+20250327,094100,664030518,2020,2030,2030,2020,7868
+20250327,094000,648123373,2030,2032,2032,2030,2082
+20250327,093900,643896873,2030,2035,2040,2030,4635
+20250327,093800,634464148,2035,2025,2035,2020,6853
+20250327,093700,620579043,2020,2020,2020,2020,1980
+20250327,093600,616579443,2020,2025,2025,2020,4081
+20250327,093500,608335818,2020,2020,2020,2015,2182
+20250327,093400,603930693,2020,2020,2020,2020,4265
+20250327,093300,595315393,2020,2020,2020,2020,871
+20250327,093200,593555973,2020,2015,2020,2010,4177
+20250327,093100,585140068,2010,2010,2015,2010,1605
+20250327,093000,581914008,2010,2010,2015,2005,4562
+20250327,092900,572744338,2015,2010,2015,2005,5535
+20250327,092800,561605758,2010,2025,2025,2010,13406
+20250327,092700,534522058,2025,2025,2030,2020,8082
+20250327,092600,518145758,2025,2020,2030,2020,8733
+20250327,092500,500489983,2015,2015,2020,2015,1644
+20250327,092400,497177223,2015,2015,2020,2015,7523
+20250327,092300,482005628,2010,2000,2010,2000,5984
+20250327,092200,470002540,2000,1994,2000,1993,5183
+20250327,092100,459645276,1994,1995,1995,1994,50
+20250327,092000,459545528,1999,1996,1999,1996,980
+20250327,091900,457586667,1999,1992,1999,1991,6483
+20250327,091800,444668982,1992,2000,2000,1991,7906
+20250327,091700,428887696,2000,2005,2005,2000,3786
+20250327,091600,421314196,1999,2000,2000,1999,6302
+20250327,091500,408710212,1999,2000,2000,1999,5497
+20250327,091400,397717713,2000,1999,2005,1999,2472
+20250327,091300,392775613,2000,1998,2005,1998,2427
+20250327,091200,387923784,1997,2000,2000,1997,2419
+20250327,091100,383089009,2000,1999,2000,1998,4563
+20250327,091000,373966895,1999,1988,1999,1988,4728
+20250327,090900,364542850,1987,1985,1987,1983,5983
+20250327,090800,352663109,1988,1991,1991,1983,8033
+20250327,090700,336704223,1992,1990,1993,1986,6782
+20250327,090600,323210169,1991,1988,1994,1983,5032
+20250327,090500,313208643,1990,1990,1999,1990,8928
+20250327,090400,295420669,1991,1982,1994,1980,30598
+20250327,090300,234667223,1990,1983,1990,1974,24683
+20250327,090200,185826280,1983,1979,1995,1978,24327
+20250327,090100,137441384,1978,1984,1990,1965,24872
+20250327,090000,88271155,1981,2015,2015,1981,43396

058820/min/candle-20250328.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193900,1864071258,2010,2010,2010,2010,12403
+20250328,193800,1864071258,2010,2010,2010,2010,0
+20250328,193700,1864071258,2010,2010,2010,2010,0
+20250328,193600,1864071258,2010,2010,2010,2010,0
+20250328,193500,1864071258,2010,2010,2010,2010,0
+20250328,193400,1864071258,2010,2010,2010,2010,0
+20250328,193300,1864071258,2010,2010,2010,2010,0
+20250328,193200,1864071258,2010,2010,2010,2010,0
+20250328,193100,1864071258,2010,2010,2010,2010,0
+20250328,193000,1864071258,2010,2010,2010,2010,0
+20250328,192900,1864071258,2010,2010,2010,2010,0
+20250328,192800,1864071258,2010,2010,2010,2010,0
+20250328,192700,1864071258,2010,2010,2010,2010,0
+20250328,192600,1864071258,2010,2010,2010,2010,0
+20250328,192500,1864071258,2010,2010,2010,2010,0
+20250328,192400,1864071258,2010,2010,2010,2010,0
+20250328,192300,1864071258,2010,2010,2010,2010,0
+20250328,192200,1864071258,2010,2010,2010,2010,0
+20250328,192100,1864071258,2010,2010,2010,2010,0
+20250328,192000,1864071258,2010,2010,2010,2010,0
+20250328,191900,1864071258,2010,2010,2010,2010,0
+20250328,191800,1864071258,2010,2010,2010,2010,0
+20250328,191700,1864071258,2010,2010,2010,2010,0
+20250328,191600,1864071258,2010,2010,2010,2010,0
+20250328,191500,1864071258,2010,2010,2010,2010,0
+20250328,191400,1864071258,2010,2010,2010,2010,0
+20250328,191300,1864071258,2010,2010,2010,2010,0
+20250328,191200,1864071258,2010,2010,2010,2010,0
+20250328,191100,1864071258,2010,2010,2010,2010,0
+20250328,191000,1864071258,2010,2010,2010,2010,0
+20250328,190900,1864071258,2010,2010,2010,2010,12403
+20250328,190800,1864071258,2010,2010,2010,2010,0
+20250328,190700,1864071258,2010,2010,2010,2010,0
+20250328,190600,1864071258,2010,2010,2010,2010,0
+20250328,190500,1864071258,2010,2010,2010,2010,0
+20250328,190400,1864071258,2010,2010,2010,2010,0
+20250328,190300,1864071258,2010,2010,2010,2010,0
+20250328,190200,1864071258,2010,2010,2010,2010,0
+20250328,190100,1864071258,2010,2010,2010,2010,0
+20250328,190000,1864071258,2010,2010,2010,2010,0
+20250328,185900,1864071258,2010,2010,2010,2010,0
+20250328,185800,1864071258,2010,2010,2010,2010,0
+20250328,185700,1864071258,2010,2010,2010,2010,0
+20250328,185600,1864071258,2010,2010,2010,2010,0
+20250328,185500,1864071258,2010,2010,2010,2010,0
+20250328,185400,1864071258,2010,2010,2010,2010,0
+20250328,185300,1864071258,2010,2010,2010,2010,0
+20250328,185200,1864071258,2010,2010,2010,2010,0
+20250328,185100,1864071258,2010,2010,2010,2010,0
+20250328,185000,1864071258,2010,2010,2010,2010,0
+20250328,184900,1864071258,2010,2010,2010,2010,0
+20250328,184800,1864071258,2010,2010,2010,2010,0
+20250328,184700,1864071258,2010,2010,2010,2010,0
+20250328,184600,1864071258,2010,2010,2010,2010,0
+20250328,184500,1864071258,2010,2010,2010,2010,0
+20250328,184400,1864071258,2010,2010,2010,2010,0
+20250328,184300,1864071258,2010,2010,2010,2010,0
+20250328,184200,1864071258,2010,2010,2010,2010,0
+20250328,184100,1864071258,2010,2010,2010,2010,0
+20250328,184000,1864071258,2010,2010,2010,2010,0
+20250328,183900,1864071258,2010,2010,2010,2010,12403
+20250328,183800,1864071258,2010,2010,2010,2010,0
+20250328,183700,1864071258,2010,2010,2010,2010,0
+20250328,183600,1864071258,2010,2010,2010,2010,0
+20250328,183500,1864071258,2010,2010,2010,2010,0
+20250328,183400,1864071258,2010,2010,2010,2010,0
+20250328,183300,1864071258,2010,2010,2010,2010,0
+20250328,183200,1864071258,2010,2010,2010,2010,0
+20250328,183100,1864071258,2010,2010,2010,2010,0
+20250328,183000,1864071258,2010,2010,2010,2010,0
+20250328,182900,1864071258,2010,2010,2010,2010,0
+20250328,182800,1864071258,2010,2010,2010,2010,0
+20250328,182700,1864071258,2010,2010,2010,2010,0
+20250328,182600,1864071258,2010,2010,2010,2010,0
+20250328,182500,1864071258,2010,2010,2010,2010,0
+20250328,182400,1864071258,2010,2010,2010,2010,0
+20250328,182300,1864071258,2010,2010,2010,2010,0
+20250328,182200,1864071258,2010,2010,2010,2010,0
+20250328,182100,1864071258,2010,2010,2010,2010,0
+20250328,182000,1864071258,2010,2010,2010,2010,0
+20250328,181900,1864071258,2010,2010,2010,2010,0
+20250328,181800,1864071258,2010,2010,2010,2010,0
+20250328,181700,1864071258,2010,2010,2010,2010,0
+20250328,181600,1864071258,2010,2010,2010,2010,0
+20250328,181500,1864071258,2010,2010,2010,2010,0
+20250328,181400,1864071258,2010,2010,2010,2010,0
+20250328,181300,1864071258,2010,2010,2010,2010,0
+20250328,181200,1864071258,2010,2010,2010,2010,0
+20250328,181100,1864071258,2010,2010,2010,2010,0
+20250328,181000,1864071258,2010,2010,2010,2010,0
+20250328,180900,1864071258,2010,2010,2010,2010,12403
+20250328,180800,1864071258,2010,2010,2010,2010,0
+20250328,180700,1864071258,2010,2010,2010,2010,0
+20250328,180600,1864071258,2010,2010,2010,2010,0
+20250328,180500,1864071258,2010,2010,2010,2010,0
+20250328,180400,1864071258,2010,2010,2010,2010,0
+20250328,180300,1864071258,2010,2010,2010,2010,0
+20250328,180200,1864071258,2010,2010,2010,2010,0
+20250328,180100,1864071258,2010,2010,2010,2010,0
+20250328,180000,1864071258,2010,2010,2010,2010,0
+20250328,175900,1864071258,2010,2010,2010,2010,0
+20250328,175800,1864071258,2010,2010,2010,2010,0
+20250328,175700,1864071258,2010,2010,2010,2010,0
+20250328,175600,1864071258,2010,2010,2010,2010,0
+20250328,175500,1864071258,2010,2010,2010,2010,0
+20250328,175400,1864071258,2010,2010,2010,2010,0
+20250328,175300,1864071258,2010,2010,2010,2010,0
+20250328,175200,1864071258,2010,2010,2010,2010,0
+20250328,175100,1864071258,2010,2010,2010,2010,0
+20250328,175000,1864071258,2010,2010,2010,2010,0
+20250328,174900,1864071258,2010,2010,2010,2010,0
+20250328,174800,1864071258,2010,2010,2010,2010,0
+20250328,174700,1864071258,2010,2010,2010,2010,0
+20250328,174600,1864071258,2010,2010,2010,2010,0
+20250328,174500,1864071258,2010,2010,2010,2010,0
+20250328,174400,1864071258,2010,2010,2010,2010,0
+20250328,174300,1864071258,2010,2010,2010,2010,0
+20250328,174200,1864071258,2010,2010,2010,2010,0
+20250328,174100,1864071258,2010,2010,2010,2010,0
+20250328,174000,1864071258,2010,2010,2010,2010,0
+20250328,173900,1864071258,2010,2010,2010,2010,12403
+20250328,173800,1864071258,2010,2010,2010,2010,0
+20250328,173700,1864071258,2010,2010,2010,2010,0
+20250328,173600,1864071258,2010,2010,2010,2010,0
+20250328,173500,1864071258,2010,2010,2010,2010,0
+20250328,173400,1864071258,2010,2010,2010,2010,0
+20250328,173300,1864071258,2010,2010,2010,2010,0
+20250328,173200,1864071258,2010,2010,2010,2010,0
+20250328,173100,1864071258,2010,2010,2010,2010,0
+20250328,173000,1864071258,2010,2010,2010,2010,0
+20250328,172900,1864071258,2010,2010,2010,2010,0
+20250328,172800,1864071258,2010,2010,2010,2010,0
+20250328,172700,1864071258,2010,2010,2010,2010,0
+20250328,172600,1864071258,2010,2010,2010,2010,0
+20250328,172500,1864071258,2010,2010,2010,2010,0
+20250328,172400,1864071258,2010,2010,2010,2010,0
+20250328,172300,1864071258,2010,2010,2010,2010,0
+20250328,172200,1864071258,2010,2010,2010,2010,0
+20250328,172100,1864071258,2010,2010,2010,2010,0
+20250328,172000,1864071258,2010,2010,2010,2010,0
+20250328,171900,1864071258,2010,2010,2010,2010,0
+20250328,171800,1864071258,2010,2010,2010,2010,0
+20250328,171700,1864071258,2010,2010,2010,2010,0
+20250328,171600,1864071258,2010,2010,2010,2010,0
+20250328,171500,1864071258,2010,2010,2010,2010,0
+20250328,171400,1864071258,2010,2010,2010,2010,0
+20250328,171300,1864071258,2010,2010,2010,2010,0
+20250328,171200,1864071258,2010,2010,2010,2010,0
+20250328,171100,1864071258,2010,2010,2010,2010,0
+20250328,171000,1864071258,2010,2010,2010,2010,0
+20250328,170900,1864071258,2010,2010,2010,2010,12403
+20250328,170800,1864071258,2010,2010,2010,2010,0
+20250328,170700,1864071258,2010,2010,2010,2010,0
+20250328,170600,1864071258,2010,2010,2010,2010,0
+20250328,170500,1864071258,2010,2010,2010,2010,0
+20250328,170400,1864071258,2010,2010,2010,2010,0
+20250328,170300,1864071258,2010,2010,2010,2010,0
+20250328,170200,1864071258,2010,2010,2010,2010,0
+20250328,170100,1864071258,2010,2010,2010,2010,0
+20250328,170000,1864071258,2010,2010,2010,2010,0
+20250328,165900,1864071258,2010,2010,2010,2010,0
+20250328,165800,1864071258,2010,2010,2010,2010,0
+20250328,165700,1864071258,2010,2010,2010,2010,0
+20250328,165600,1864071258,2010,2010,2010,2010,0
+20250328,165500,1864071258,2010,2010,2010,2010,0
+20250328,165400,1864071258,2010,2010,2010,2010,0
+20250328,165300,1864071258,2010,2010,2010,2010,0
+20250328,165200,1864071258,2010,2010,2010,2010,0
+20250328,165100,1864071258,2010,2010,2010,2010,0
+20250328,165000,1864071258,2010,2010,2010,2010,0
+20250328,164900,1864071258,2010,2010,2010,2010,0
+20250328,164800,1864071258,2010,2010,2010,2010,0
+20250328,164700,1864071258,2010,2010,2010,2010,0
+20250328,164600,1864071258,2010,2010,2010,2010,0
+20250328,164500,1864071258,2010,2010,2010,2010,0
+20250328,164400,1864071258,2010,2010,2010,2010,0
+20250328,164300,1864071258,2010,2010,2010,2010,0
+20250328,164200,1864071258,2010,2010,2010,2010,0
+20250328,164100,1864071258,2010,2010,2010,2010,0
+20250328,164000,1864071258,2010,2010,2010,2010,0
+20250328,163900,1864071258,2010,2010,2010,2010,12403
+20250328,163800,1864071258,2010,2010,2010,2010,0
+20250328,163700,1864071258,2010,2010,2010,2010,0
+20250328,163600,1864071258,2010,2010,2010,2010,0
+20250328,163500,1864071258,2010,2010,2010,2010,0
+20250328,163400,1864071258,2010,2010,2010,2010,0
+20250328,163300,1864071258,2010,2010,2010,2010,0
+20250328,163200,1864071258,2010,2010,2010,2010,0
+20250328,163100,1864071258,2010,2010,2010,2010,0
+20250328,163000,1864071258,2010,2010,2010,2010,0
+20250328,162900,1864071258,2010,2010,2010,2010,0
+20250328,162800,1864071258,2010,2010,2010,2010,0
+20250328,162700,1864071258,2010,2010,2010,2010,0
+20250328,162600,1864071258,2010,2010,2010,2010,0
+20250328,162500,1864071258,2010,2010,2010,2010,0
+20250328,162400,1864071258,2010,2010,2010,2010,0
+20250328,162300,1864071258,2010,2010,2010,2010,0
+20250328,162200,1864071258,2010,2010,2010,2010,0
+20250328,162100,1864071258,2010,2010,2010,2010,0
+20250328,162000,1864071258,2010,2010,2010,2010,0
+20250328,161900,1864071258,2010,2010,2010,2010,0
+20250328,161800,1864071258,2010,2010,2010,2010,0
+20250328,161700,1864071258,2010,2010,2010,2010,0
+20250328,161600,1864071258,2010,2010,2010,2010,0
+20250328,161500,1864071258,2010,2010,2010,2010,0
+20250328,161400,1864071258,2010,2010,2010,2010,0
+20250328,161300,1864071258,2010,2010,2010,2010,0
+20250328,161200,1864071258,2010,2010,2010,2010,0
+20250328,161100,1864071258,2010,2010,2010,2010,0
+20250328,161000,1864071258,2010,2010,2010,2010,0
+20250328,160900,1864071258,2010,2010,2010,2010,12403
+20250328,160800,1864071258,2010,2010,2010,2010,0
+20250328,160700,1864071258,2010,2010,2010,2010,0
+20250328,160600,1864071258,2010,2010,2010,2010,0
+20250328,160500,1864071258,2010,2010,2010,2010,0
+20250328,160400,1864071258,2010,2010,2010,2010,0
+20250328,160300,1864071258,2010,2010,2010,2010,0
+20250328,160200,1864071258,2010,2010,2010,2010,0
+20250328,160100,1864071258,2010,2010,2010,2010,0
+20250328,160000,1864071258,2010,2010,2010,2010,0
+20250328,155900,1864071258,2010,2010,2010,2010,0
+20250328,155800,1864071258,2010,2010,2010,2010,0
+20250328,155700,1864071258,2010,2010,2010,2010,0
+20250328,155600,1864071258,2010,2010,2010,2010,0
+20250328,155500,1864071258,2010,2010,2010,2010,0
+20250328,155400,1864071258,2010,2010,2010,2010,0
+20250328,155300,1864071258,2010,2010,2010,2010,0
+20250328,155200,1864071258,2010,2010,2010,2010,0
+20250328,155100,1864071258,2010,2010,2010,2010,0
+20250328,155000,1864071258,2010,2010,2010,2010,0
+20250328,154900,1864071258,2010,2010,2010,2010,0
+20250328,154800,1864071258,2010,2010,2010,2010,0
+20250328,154700,1864071258,2010,2010,2010,2010,0
+20250328,154600,1864071258,2010,2010,2010,2010,0
+20250328,154500,1864071258,2010,2010,2010,2010,0
+20250328,154400,1864071258,2010,2010,2010,2010,0
+20250328,154300,1864071258,2010,2010,2010,2010,0
+20250328,154200,1864071258,2010,2010,2010,2010,0
+20250328,154100,1864071258,2010,2010,2010,2010,0
+20250328,154000,1864071258,2010,2010,2010,2010,0
+20250328,153900,1864071258,2010,2010,2010,2010,12403
+20250328,153800,1864071258,2010,2010,2010,2010,0
+20250328,153700,1864071258,2010,2010,2010,2010,0
+20250328,153600,1864071258,2010,2010,2010,2010,0
+20250328,153500,1864071258,2010,2010,2010,2010,0
+20250328,153400,1864071258,2010,2010,2010,2010,0
+20250328,153300,1864071258,2010,2010,2010,2010,0
+20250328,153200,1864071258,2010,2010,2010,2010,0
+20250328,153100,1864071258,2010,2010,2010,2010,0
+20250328,153000,1864071258,2010,2010,2010,2010,12403
+20250328,152900,1839141228,2015,2015,2015,2015,0
+20250328,152800,1839141228,2015,2015,2015,2015,0
+20250328,152700,1839141228,2015,2015,2015,2015,0
+20250328,152600,1839141228,2015,2015,2015,2015,0
+20250328,152500,1839141228,2015,2015,2015,2015,0
+20250328,152400,1839141228,2015,2015,2015,2015,0
+20250328,152300,1839141228,2015,2015,2015,2015,0
+20250328,152200,1839141228,2015,2015,2015,2015,0
+20250328,152100,1839141228,2015,2015,2015,2015,0
+20250328,152000,1839141228,2015,2015,2015,2015,0
+20250328,151900,1839141228,2015,2015,2020,2015,1506
+20250328,151800,1836101183,2015,2015,2015,2010,1619
+20250328,151700,1832839628,2015,2020,2020,2015,4865
+20250328,151600,1823032423,2020,2015,2025,2015,9486
+20250328,151500,1803870848,2015,2020,2020,2015,422
+20250328,151400,1803019408,2020,2015,2022,2015,5938
+20250328,151300,1791035793,2020,2015,2020,2015,1564
+20250328,151200,1787883128,2015,2010,2020,2010,3797
+20250328,151100,1780231953,2015,2010,2015,2010,2615
+20250328,151000,1774969163,2005,2005,2005,2005,927
+20250328,150900,1773110528,2000,2005,2005,2000,23
+20250328,150800,1773064443,2005,2005,2005,2005,2120
+20250328,150700,1768813843,2010,2005,2010,2000,3471
+20250328,150600,1761858483,2005,2005,2005,2005,29
+20250328,150500,1761800338,2005,2000,2005,1999,6387
+20250328,150400,1749026733,2000,1992,2000,1992,6345
+20250328,150300,1736361728,1992,1993,1993,1992,1802
+20250328,150200,1732770643,1993,1993,1993,1993,109
+20250328,150100,1732553406,1995,1995,1995,1991,237
+20250328,150000,1732080595,1994,1991,1994,1991,407
+20250328,145900,1731270255,1991,1995,1995,1991,3951
+20250328,145800,1723401135,1995,1994,1995,1994,898
+20250328,145700,1721609699,1994,1994,1994,1994,510
+20250328,145600,1720592759,1995,1995,1995,1995,0
+20250328,145500,1720592759,1995,1995,1995,1995,98
+20250328,145400,1720397249,1995,1995,1995,1995,0
+20250328,145300,1720397249,1995,1992,1995,1992,1018
+20250328,145200,1718367849,1992,1990,1992,1990,6
+20250328,145100,1718355899,1990,1993,1993,1990,1825
+20250328,145000,1714722922,1994,1993,1994,1993,51
+20250328,144900,1714621247,1994,1994,1994,1994,489
+20250328,144800,1713646181,1994,1993,1994,1993,325
+20250328,144700,1712998424,1992,1992,1992,1992,0
+20250328,144600,1712998424,1992,1992,1992,1992,206
+20250328,144500,1712588072,1992,1992,1992,1992,30
+20250328,144400,1712528312,1992,1994,1994,1992,1440
+20250328,144300,1709658201,1993,1993,1993,1993,770
+20250328,144200,1708123591,1993,1992,1993,1992,401
+20250328,144100,1707324798,1992,1991,1992,1991,20
+20250328,144000,1707284968,1993,1990,1993,1990,275
+20250328,143900,1706737609,1990,1990,1990,1990,366
+20250328,143800,1706009269,1990,1990,1990,1990,0
+20250328,143700,1706009269,1990,1989,1990,1989,94
+20250328,143600,1705822302,1989,1989,1989,1989,1824
+20250328,143500,1702194366,1989,1989,1989,1989,18
+20250328,143400,1702158564,1988,1986,1988,1986,1331
+20250328,143300,1699513472,1984,1984,1984,1984,6
+20250328,143200,1699501568,1987,1981,1987,1981,3896
+20250328,143100,1691775260,1981,1981,1981,1981,3279
+20250328,143000,1685279561,1981,1982,1982,1981,2171
+20250328,142900,1680978730,1983,1983,1983,1983,0
+20250328,142800,1680978730,1983,1983,1983,1983,0
+20250328,142700,1680978730,1983,1986,1986,1983,2005
+20250328,142600,1677002455,1986,1982,1986,1982,350
+20250328,142500,1676308496,1982,1982,1982,1982,253
+20250328,142400,1675807050,1982,1982,1982,1982,100
+20250328,142300,1675608850,1981,1981,1981,1981,10
+20250328,142200,1675589040,1980,1980,1980,1980,2
+20250328,142100,1675585080,1981,1980,1982,1980,2171
+20250328,142000,1671284633,1980,1973,1980,1973,497
+20250328,141900,1670304017,1973,1973,1973,1973,1
+20250328,141800,1670302044,1976,1976,1976,1976,2022
+20250328,141700,1666306572,1976,1980,1980,1976,3528
+20250328,141600,1659334417,1980,1978,1980,1978,250
+20250328,141500,1658839837,1981,1976,1981,1976,605
+20250328,141400,1657643857,1974,1978,1978,1974,2667
+20250328,141300,1652376402,1979,1979,1979,1978,2318
+20250328,141200,1647790071,1980,1980,1980,1980,803
+20250328,141100,1646200131,1981,1981,1981,1981,1000
+20250328,141000,1644219131,1979,1980,1987,1978,1345
+20250328,140900,1641556048,1980,1981,1981,1980,3970
+20250328,140800,1633691521,1986,1985,1986,1985,1200
+20250328,140700,1631308700,1985,1985,1985,1980,15229
+20250328,140600,1601126490,1985,1985,1986,1985,2472
+20250328,140500,1596218969,1985,1987,1988,1985,3650
+20250328,140400,1588967458,1986,1988,1988,1986,4298
+20250328,140300,1580428546,1988,1989,1989,1988,5254
+20250328,140200,1569983436,1990,1990,1990,1990,1249
+20250328,140100,1567497926,1990,1990,1990,1990,11
+20250328,140000,1567476036,1990,1990,1990,1990,809
+20250328,135900,1565866126,1990,1990,1990,1990,298
+20250328,135800,1565273106,1990,1989,1990,1989,1220
+20250328,135700,1562845489,1989,1988,1989,1988,1670
+20250328,135600,1559524326,1989,1987,1989,1986,3245
+20250328,135500,1553076637,1988,1990,1990,1988,6163
+20250328,135400,1540824290,1991,1988,1992,1988,6276
+20250328,135300,1528340157,1988,1995,1995,1988,69710
+20250328,135200,1389603008,1995,1995,1995,1995,13
+20250328,135100,1389577073,1994,1994,1994,1994,174
+20250328,135000,1389230117,1995,1995,1995,1995,500
+20250328,134900,1388232617,1994,1994,1994,1994,0
+20250328,134800,1388232617,1994,1994,1995,1994,2108
+20250328,134700,1384028460,1995,1999,1999,1995,7253
+20250328,134600,1369548416,1999,2005,2005,1999,1208
+20250328,134500,1367132934,1998,1998,1998,1998,1421
+20250328,134400,1364293776,1998,2000,2005,1998,308
+20250328,134300,1363678066,2000,1999,2000,1999,4598
+20250328,134200,1354485411,1997,1997,1997,1997,0
+20250328,134100,1354485411,1997,1997,1997,1997,50
+20250328,134000,1354385561,1997,1997,1999,1997,2606
+20250328,133900,1349180728,1997,1997,1998,1997,1368
+20250328,133800,1346448532,1997,1997,1997,1997,655
+20250328,133700,1345140497,1997,1998,1998,1997,2194
+20250328,133600,1340757476,1998,1998,1999,1998,1303
+20250328,133500,1338154079,1999,1999,1999,1999,3471
+20250328,133400,1331215550,1999,1999,1999,1999,38
+20250328,133300,1331139588,2000,1999,2000,1999,521
+20250328,133200,1330098089,1998,2000,2000,1998,17483
+20250328,133100,1295157513,2000,2000,2000,2000,40
+20250328,133000,1295077513,2000,2000,2000,2000,30
+20250328,132900,1295017513,2000,2000,2000,2000,30
+20250328,132800,1294957513,2005,2005,2005,2005,1000
+20250328,132700,1292952513,2000,2000,2000,1999,2832
+20250328,132600,1287288543,2005,2005,2005,1999,34842
+20250328,132500,1217607082,2005,2005,2005,2005,747
+20250328,132400,1216109347,2005,2005,2005,2005,2323
+20250328,132300,1211451732,2005,2005,2005,2005,15
+20250328,132200,1211421657,2005,2005,2005,2005,602
+20250328,132100,1210214647,2010,2005,2010,2005,556
+20250328,132000,1209099362,2005,2005,2005,2005,0
+20250328,131900,1209099362,2005,2005,2005,2005,1742
+20250328,131800,1205606652,2010,2010,2010,2010,30
+20250328,131700,1205546352,2007,2010,2010,2007,2656
+20250328,131600,1200207867,2010,2015,2015,2010,4756
+20250328,131500,1190632347,2020,2020,2020,2020,852
+20250328,131400,1188911307,2015,2015,2015,2015,0
+20250328,131300,1188911307,2015,2020,2020,2015,3531
+20250328,131200,1181782632,2025,2025,2025,2025,1012
+20250328,131100,1179733332,2025,2025,2025,2025,602
+20250328,131000,1178514282,2020,2025,2025,2020,799
+20250328,130900,1176900297,2030,2035,2035,2025,3462
+20250328,130800,1169886202,2035,2025,2035,2025,15195
+20250328,130700,1139043242,2025,2020,2025,2020,1042
+20250328,130600,1136938397,2025,2025,2025,2025,0
+20250328,130500,1136938397,2025,2025,2025,2025,1257
+20250328,130400,1134392972,2025,2025,2025,2025,2
+20250328,130300,1134388922,2025,2025,2025,2025,4914
+20250328,130200,1124438072,2025,2015,2025,2015,10233
+20250328,130100,1103757717,2015,2010,2015,2010,2497
+20250328,130000,1098731802,2010,2010,2010,2010,3876
+20250328,125900,1090941042,2015,2015,2015,2015,50
+20250328,125800,1090840292,2015,2010,2015,2010,3000
+20250328,125700,1084807537,2005,2005,2005,2005,150
+20250328,125600,1084506787,2005,2005,2005,2005,1133
+20250328,125500,1082235122,2005,2005,2005,2005,401
+20250328,125400,1081431117,2005,2005,2010,2005,4110
+20250328,125300,1073180017,2005,2005,2005,2005,438
+20250328,125200,1072301827,2010,2010,2010,2010,10
+20250328,125100,1072281727,2010,2010,2010,2010,20
+20250328,125000,1072241527,2005,2005,2005,2005,2175
+20250328,124900,1067880652,2005,2005,2005,2005,50
+20250328,124800,1067780402,2010,2000,2010,2000,34
+20250328,124700,1067712192,2000,2000,2000,2000,0
+20250328,124600,1067712192,2000,2000,2000,2000,1287
+20250328,124500,1065138192,2005,2005,2005,2005,51
+20250328,124400,1065035937,2005,2005,2005,2005,248
+20250328,124300,1064538697,2005,2005,2005,2005,0
+20250328,124200,1064538697,2005,2000,2005,2000,8844
+20250328,124100,1046845867,2000,2002,2002,2000,8177
+20250328,124000,1030491467,2005,2005,2005,2005,7
+20250328,123900,1030477432,2005,2005,2005,2005,1218
+20250328,123800,1028035342,2005,2005,2005,2005,0
+20250328,123700,1028035342,2005,2010,2010,2005,994
+20250328,123600,1026039902,2010,2010,2010,2010,30
+20250328,123500,1025979602,2010,2010,2010,2010,0
+20250328,123400,1025979602,2010,2010,2010,2010,361
+20250328,123300,1025253992,2010,2010,2010,2010,4406
+20250328,123200,1016397932,2010,2005,2010,2005,5568
+20250328,123100,1005229027,2000,2000,2000,2000,300
+20250328,123000,1004629027,2005,2005,2005,2005,0
+20250328,122900,1004629027,2005,2005,2005,2005,0
+20250328,122800,1004629027,2005,2005,2005,2005,1
+20250328,122700,1004627022,2000,2000,2000,2000,20
+20250328,122600,1004587022,1999,2000,2000,1999,5426
+20250328,122500,993737389,2000,2000,2000,2000,200
+20250328,122400,993337389,2000,2000,2000,2000,0
+20250328,122300,993337389,2000,2000,2000,2000,0
+20250328,122200,993337389,2000,2000,2000,2000,0
+20250328,122100,993337389,2000,2002,2002,2000,204
+20250328,122000,992929387,2000,2000,2000,2000,0
+20250328,121900,992929387,2000,2000,2000,2000,0
+20250328,121800,992929387,2000,2000,2000,2000,0
+20250328,121700,992929387,2000,2000,2000,2000,10
+20250328,121600,992909387,2000,2000,2000,2000,120
+20250328,121500,992669387,2000,2000,2000,2000,0
+20250328,121400,992669387,2000,2000,2000,2000,291
+20250328,121300,992087387,2000,2000,2000,2000,25
+20250328,121200,992037387,2000,2000,2000,2000,0
+20250328,121100,992037387,2000,2000,2000,2000,549
+20250328,121000,990939387,2005,2005,2005,2005,2
+20250328,120900,990935377,2005,2005,2005,2005,0
+20250328,120800,990935377,2005,2005,2005,2005,101
+20250328,120700,990732872,2005,2005,2005,2005,300
+20250328,120600,990131372,2005,2005,2005,2005,0
+20250328,120500,990131372,2005,2005,2005,2005,0
+20250328,120400,990131372,2005,2005,2005,2005,6
+20250328,120300,990119342,2005,1999,2005,1998,1001
+20250328,120200,988118853,1999,1999,1999,1999,0
+20250328,120100,988118853,1999,1999,1999,1999,17
+20250328,120000,988084870,1997,1997,1997,1997,0
+20250328,115900,988084870,1997,1997,1997,1997,0
+20250328,115800,988084870,1997,2000,2000,1997,5001
+20250328,115700,978093550,2000,2000,2000,2000,375
+20250328,115600,977343550,2000,2000,2000,2000,0
+20250328,115500,977343550,2000,2000,2000,2000,1
+20250328,115400,977341550,2000,2000,2000,2000,0
+20250328,115300,977341550,2000,2000,2000,2000,50
+20250328,115200,977241550,2000,2000,2000,2000,100
+20250328,115100,977041550,2000,2000,2000,2000,4
+20250328,115000,977033550,2000,2000,2000,2000,0
+20250328,114900,977033550,2000,2000,2000,2000,0
+20250328,114800,977033550,2000,2000,2000,2000,0
+20250328,114700,977033550,2000,2000,2000,2000,0
+20250328,114600,977033550,2000,2000,2000,2000,720
+20250328,114500,975593550,2000,2000,2005,2000,3573
+20250328,114400,968447545,1999,1999,1999,1999,1493
+20250328,114300,965463038,1999,1999,1999,1999,1002
+20250328,114200,963460040,2000,2000,2000,2000,0
+20250328,114100,963460040,2000,2005,2005,2000,1012
+20250328,114000,961436035,2005,2005,2005,2005,0
+20250328,113900,961436035,2005,2005,2005,2005,1
+20250328,113800,961434030,1999,1999,1999,1999,132
+20250328,113700,961170162,1998,2000,2000,1998,2936
+20250328,113600,955300241,1998,1998,1998,1998,0
+20250328,113500,955300241,1998,2000,2000,1998,1001
+20250328,113400,953300125,2000,2000,2000,2000,1000
+20250328,113300,951300125,2000,2000,2000,2000,0
+20250328,113200,951300125,2000,2000,2000,2000,954
+20250328,113100,949392125,2000,1999,2000,1999,1718
+20250328,113000,945956208,1998,1999,1999,1997,20
+20250328,112900,945916231,1997,1997,1997,1997,0
+20250328,112800,945916231,1997,1997,1997,1997,166
+20250328,112700,945584729,1997,1997,1997,1997,0
+20250328,112600,945584729,1997,1997,1997,1997,4
+20250328,112500,945576741,1997,1996,1997,1996,3795
+20250328,112400,937998319,1996,1996,1996,1996,0
+20250328,112300,937998319,1996,1996,1996,1996,0
+20250328,112200,937998319,1996,1996,1996,1996,17
+20250328,112100,937964387,1996,1997,1997,1996,2375
+20250328,112000,933222499,1999,1999,1999,1999,0
+20250328,111900,933222499,1999,1999,1999,1999,0
+20250328,111800,933222499,1999,1999,1999,1999,0
+20250328,111700,933222499,1999,1997,1999,1996,1510
+20250328,111600,930208477,1997,2000,2000,1997,1001
+20250328,111500,928209477,1998,1998,1998,1998,0
+20250328,111400,928209477,1998,1998,1998,1998,0
+20250328,111300,928209477,1998,1995,1998,1995,3754
+20250328,111200,920719459,1994,1994,1994,1994,4764
+20250328,111100,911220043,1994,1994,1994,1994,50
+20250328,111000,911120343,1995,1995,1996,1994,327
+20250328,110900,910468133,1996,1996,1996,1996,0
+20250328,110800,910468133,1996,1996,1996,1996,0
+20250328,110700,910468133,1996,1994,1996,1994,47
+20250328,110600,910374375,1995,1997,1997,1995,1310
+20250328,110500,907759309,2000,2000,2000,2000,0
+20250328,110400,907759309,2000,2000,2000,2000,18
+20250328,110300,907723309,1996,1996,1996,1996,0
+20250328,110200,907723309,1996,1998,1998,1996,1030
+20250328,110100,905666339,1998,1998,1998,1998,526
+20250328,110000,904615391,1999,1999,1999,1999,54
+20250328,105900,904507445,1999,1999,1999,1999,0
+20250328,105800,904507445,1999,1999,1999,1999,0
+20250328,105700,904507445,1999,1999,1999,1999,861
+20250328,105600,902786306,2000,2000,2000,2000,19
+20250328,105500,902748306,2005,2005,2005,2005,7
+20250328,105400,902734271,2000,2005,2005,2000,25
+20250328,105300,902684201,2005,2005,2005,1999,28
+20250328,105200,902628169,1999,1999,2000,1999,2427
+20250328,105100,897776177,1996,1995,1996,1995,5330
+20250328,105000,887140918,1993,1995,1995,1993,2000
+20250328,104900,883154818,1995,1994,1995,1993,2695
+20250328,104800,877779488,1995,1996,1996,1995,503
+20250328,104700,876776002,1996,1996,1996,1996,0
+20250328,104600,876776002,1996,1999,1999,1995,3022
+20250328,104500,870746648,2000,2000,2000,2000,0
+20250328,104400,870746648,2000,2000,2000,2000,544
+20250328,104300,869658648,2005,2005,2005,2005,0
+20250328,104200,869658648,2005,2005,2005,2005,50
+20250328,104100,869558398,2005,2005,2005,2005,350
+20250328,104000,868856648,2005,2005,2005,2005,101
+20250328,103900,868654143,2005,2005,2005,2005,175
+20250328,103800,868303268,2005,2005,2005,2005,0
+20250328,103700,868303268,2005,2005,2005,2005,0
+20250328,103600,868303268,2005,2005,2005,2005,0
+20250328,103500,868303268,2005,2000,2005,2000,208
+20250328,103400,867887263,1998,1996,1998,1995,9112
+20250328,103300,849693065,1997,1998,1998,1997,6014
+20250328,103200,837678099,2000,1999,2000,1999,34
+20250328,103100,837610117,1999,2000,2000,1999,280
+20250328,103000,837050167,2000,2000,2000,1999,932
+20250328,102900,835186177,2000,1999,2000,1999,720
+20250328,102800,833746234,1999,2010,2010,1999,12361
+20250328,102700,809024267,2005,2005,2005,2005,699
+20250328,102600,807622772,2005,2005,2005,2005,35
+20250328,102500,807552597,2005,2005,2005,2005,50
+20250328,102400,807452347,2000,2000,2000,2000,0
+20250328,102300,807452347,2000,2000,2000,2000,0
+20250328,102200,807452347,2000,2005,2005,2000,2517
+20250328,102100,802416352,2000,2005,2005,2000,46
+20250328,102000,802324332,2005,2005,2005,2005,54
+20250328,101900,802216062,2005,2005,2005,2000,1710
+20250328,101800,798793562,2000,2000,2000,2000,0
+20250328,101700,798793562,2000,2005,2005,2000,502
+20250328,101600,797789542,2005,1999,2005,1998,221
+20250328,101500,797347751,1999,1999,1999,1999,1113
+20250328,101400,795122864,2000,2000,2000,2000,902
+20250328,101300,793318864,1997,1997,1997,1997,2000
+20250328,101200,789324864,1997,2000,2000,1997,1099
+20250328,101100,787126867,1998,2000,2000,1998,2538
+20250328,101000,782055449,2000,1998,2000,1998,768
+20250328,100900,780519545,1997,1999,2005,1997,24416
+20250328,100800,731747619,1999,1999,1999,1999,0
+20250328,100700,731747619,1999,1999,1999,1999,0
+20250328,100600,731747619,1999,2000,2000,1999,15008
+20250328,100500,701746434,2000,2000,2000,2000,12
+20250328,100400,701722434,2000,2005,2005,2000,106
+20250328,100300,701509924,2005,2005,2005,2005,38
+20250328,100200,701433734,2000,2000,2000,2000,1020
+20250328,100100,699393734,2000,2000,2000,2000,3263
+20250328,100000,692867734,2000,2000,2000,2000,44
+20250328,095900,692779734,2000,2005,2005,2000,2091
+20250328,095800,688592279,2005,2005,2005,2005,1230
+20250328,095700,686126129,2005,2005,2005,2005,50
+20250328,095600,686025879,2005,2005,2005,2005,627
+20250328,095500,684768744,2005,2005,2005,2005,500
+20250328,095400,683766244,2005,2000,2005,2000,944
+20250328,095300,681878239,2000,2000,2000,2000,2242
+20250328,095200,677394239,1999,1997,1999,1995,7001
+20250328,095100,663414102,1997,1997,1998,1996,2875
+20250328,095000,657672725,2000,2005,2005,2000,271
+20250328,094900,657130220,2000,1998,2000,1997,2512
+20250328,094800,652111217,1998,1992,1998,1990,11000
+20250328,094700,630205623,1991,1997,1999,1991,20963
+20250328,094600,588440477,1997,2000,2000,1997,72
+20250328,094500,588296690,2000,2000,2000,1996,1477
+20250328,094400,585345190,2000,2000,2000,1997,3208
+20250328,094300,578931008,1998,2005,2005,1998,1847
+20250328,094200,575239565,1997,1994,1999,1992,6870
+20250328,094100,561537256,1994,1993,1994,1993,3108
+20250328,094000,555340204,1994,1994,1994,1994,210
+20250328,093900,554921464,1995,1993,1995,1992,2224
+20250328,093800,550489358,1994,1996,1996,1994,9390
+20250328,093700,531758800,1996,1998,2005,1996,5719
+20250328,093600,520336854,1998,2000,2000,1998,1174
+20250328,093500,517990666,2000,2010,2010,2000,12336
+20250328,093400,493234476,2010,1999,2010,1999,31
+20250328,093300,493172496,1998,2000,2000,1998,12515
+20250328,093200,468145530,2000,2000,2000,2000,1059
+20250328,093100,466027530,2000,2000,2000,2000,2900
+20250328,093000,460227530,2000,2005,2005,2000,7710
+20250328,092900,444790485,2010,2015,2015,2010,660
+20250328,092800,443463880,2010,2015,2015,2010,1554
+20250328,092700,440336680,2015,2015,2015,2015,145
+20250328,092600,440044505,2010,2015,2015,2010,4102
+20250328,092500,431794485,2010,2010,2010,2010,3143
+20250328,092400,425477055,2010,2020,2020,2005,15008
+20250328,092300,395286520,2020,2020,2020,2020,1671
+20250328,092200,391911100,2020,2030,2030,2020,1877
+20250328,092100,388109244,2020,2020,2025,2020,2955
+20250328,092000,382133689,2020,2020,2020,2020,55
+20250328,091900,382022589,2010,2020,2020,2010,4730
+20250328,091800,372487759,2020,2017,2025,2017,4620
+20250328,091700,363151879,2020,2020,2025,2020,3698
+20250328,091600,355681559,2020,2030,2030,2020,10975
+20250328,091500,333444469,2030,2025,2030,2025,3807
+20250328,091400,325718654,2025,2025,2027,2015,6671
+20250328,091300,312234264,2030,2025,2030,2020,4564
+20250328,091200,302991069,2020,2025,2030,2015,5346
+20250328,091100,292180359,2025,2005,2030,2005,19711
+20250328,091000,252407159,2000,1996,2005,1993,11758
+20250328,090900,228935406,1996,1996,1996,1996,180
+20250328,090800,228576126,1997,1993,1997,1990,14652
+20250328,090700,199406335,1994,1993,1997,1993,4947
+20250328,090600,189543622,1993,1992,1994,1991,9578
+20250328,090500,170464680,1993,1994,1999,1992,9990
+20250328,090400,150543541,1993,1997,1997,1992,7782
+20250328,090300,135033332,1992,2005,2005,1992,11200
+20250328,090200,112668488,2005,1993,2005,1992,6665
+20250328,090100,99366954,1993,2005,2010,1992,32715
+20250328,090000,33992485,2010,2015,2025,2005,16894

058820/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
+20250328,160603,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2010,5,2,0.25,1878183468,938733,103.11,2015,2035,1973,2605,1405,2005,2000.69,4.89,0,-133045,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2792,43.70,1.47,12,0.68,46.00,1370.00,2525,20241015,-20.40,1590,20241210,26.42,2145,-6.29,20250326,1732,16.05,20250203,2525,-20.40,20241015,1590,26.42,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,150605,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,0,3,0.00,1761800338,880927,96.76,2015,2035,1973,2605,1405,2005,1999.94,4.89,0,-120637,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2785,43.59,1.46,12,0.63,46.00,1370.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,140606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1985,-20,5,-1.00,1596218969,797544,87.60,2015,2035,1985,2605,1405,2005,2001.42,4.89,0,-122594,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,1,1,138892244,2757,43.15,1.45,12,0.57,46.00,1370.00,2525,20241015,-21.39,1590,20241210,24.84,2145,-7.46,20250326,1732,14.61,20250203,2525,-21.39,20241015,1590,24.84,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,130606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2025,20,2,1.00,1136938397,567723,62.36,2015,2030,1990,2605,1405,2005,2002.63,4.89,0,-33106,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2813,44.02,1.48,12,0.41,46.00,1370.00,2525,20241015,-19.80,1590,20241210,27.36,2145,-5.59,20250326,1732,16.92,20250203,2525,-19.80,20241015,1590,27.36,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,120605,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,0,3,0.00,990131372,494633,54.33,2015,2030,1990,2605,1405,2005,2001.75,4.89,0,-47961,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2785,43.59,1.46,12,0.36,46.00,1370.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,110603,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,-5,5,-0.25,907759309,453396,49.80,2015,2030,1990,2605,1405,2005,2002.13,4.89,0,-52280,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2778,43.48,1.46,12,0.33,46.00,1370.00,2525,20241015,-20.79,1590,20241210,25.79,2145,-6.76,20250326,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,100606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,-5,5,-0.25,701762434,350300,38.48,2015,2030,1990,2605,1405,2005,2003.32,4.89,0,-35035,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,5,1,138892244,2778,43.48,1.46,12,0.25,46.00,1370.00,2525,20241015,-20.79,1590,20241210,25.79,2145,-6.76,20250326,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250328,090611,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1993,-12,5,-0.60,170464680,85246,9.36,2015,2025,1992,2605,1405,2005,1999.68,4.89,0,-46739,2081,2043,2004,1966,1927,2023,1946,694,600,500,1480,1,1,138892244,2768,43.33,1.45,12,0.06,46.00,1370.00,2525,20241015,-21.07,1590,20241210,25.35,2145,-7.09,20250326,1732,15.07,20250203,2525,-21.07,20241015,1590,25.35,20241210,3.39,N,058820,500,694 억,,6788738,N,N,0,N,00,N
+20250327,161505,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,-20,5,-0.99,1814910495,903798,19.86,2015,2042,1965,2630,1420,2025,2008.08,4.85,0,57961,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2785,43.59,1.46,12,0.65,46.00,1370.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,150604,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2010,-15,5,-0.74,1724120574,858484,18.86,2015,2042,1965,2630,1420,2025,2008.32,4.85,0,68861,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2792,43.70,1.47,12,0.62,46.00,1370.00,2525,20241015,-20.40,1590,20241210,26.42,2145,-6.29,20250326,1732,16.05,20250203,2525,-20.40,20241015,1590,26.42,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,140602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2010,-15,5,-0.74,1567238714,780106,17.14,2015,2042,1965,2630,1420,2025,2009.00,4.85,0,46370,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2792,43.70,1.47,12,0.56,46.00,1370.00,2525,20241015,-20.40,1590,20241210,26.42,2145,-6.29,20250326,1732,16.05,20250203,2525,-20.40,20241015,1590,26.42,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,130601,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2030,5,2,0.25,1331822953,663275,14.57,2015,2042,1965,2630,1420,2025,2007.94,4.85,0,45032,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2820,44.13,1.48,12,0.48,46.00,1370.00,2525,20241015,-19.60,1590,20241210,27.67,2145,-5.36,20250326,1732,17.21,20250203,2525,-19.60,20241015,1590,27.67,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,120607,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2020,-5,5,-0.25,1108834972,553170,12.15,2015,2040,1965,2630,1420,2025,2004.49,4.85,0,62819,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2806,43.91,1.47,12,0.40,46.00,1370.00,2525,20241015,-20.00,1590,20241210,27.04,2145,-5.83,20250326,1732,16.63,20250203,2525,-20.00,20241015,1590,27.04,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,110606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2015,-10,5,-0.49,956696322,477611,10.49,2015,2040,1965,2630,1420,2025,2003.06,4.85,0,45958,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2799,43.80,1.47,12,0.34,46.00,1370.00,2525,20241015,-20.20,1590,20241210,26.73,2145,-6.06,20250326,1732,16.34,20250203,2525,-20.20,20241015,1590,26.73,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,100601,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2015,-10,5,-0.49,748164773,373639,8.21,2015,2040,1965,2630,1420,2025,2002.34,4.85,0,38975,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,5,1,138892244,2799,43.80,1.47,12,0.27,46.00,1370.00,2525,20241015,-20.20,1590,20241210,26.73,2145,-6.06,20250326,1732,16.34,20250203,2525,-20.20,20241015,1590,26.73,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250327,090604,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1988,-37,5,-1.83,313212619,157366,3.46,2015,2015,1965,2630,1420,2025,1990.22,4.85,0,18249,2215,2119,2049,1953,1883,2168,2002,694,605,500,1490,1,1,138892244,2761,43.22,1.45,12,0.11,46.00,1370.00,2525,20241015,-21.27,1590,20241210,25.03,2145,-7.32,20250326,1732,14.78,20250203,2525,-21.27,20241015,1590,25.03,20241210,3.36,N,058820,500,694 억,,6729563,N,N,1,N,00,N
+20250326,160557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2025,30,2,1.50,9322768917,4509808,52.70,1996,2145,1979,2590,1397,1995,2067.32,4.48,0,369411,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2813,44.02,1.48,12,3.25,46.00,1370.00,2525,20241015,-19.80,1590,20241210,27.36,2145,-5.59,20250326,1732,16.92,20250203,2525,-19.80,20241015,1590,27.36,20241210,3.36,N,058820,500,694 억,,6223339,N,N,1,N,00,N
+20250326,150557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2010,15,2,0.75,9104258090,4401420,51.43,1996,2145,1979,2590,1397,1995,2068.56,4.48,0,357218,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2792,43.70,1.47,12,3.17,46.00,1370.00,2525,20241015,-20.40,1590,20241210,26.42,2145,-6.29,20250326,1732,16.05,20250203,2525,-20.40,20241015,1590,26.42,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,140558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2035,40,2,2.01,8396768721,4050046,47.32,1996,2145,1979,2590,1397,1995,2073.34,4.48,0,290183,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2826,44.24,1.49,12,2.92,46.00,1370.00,2525,20241015,-19.41,1590,20241210,27.99,2145,-5.13,20250326,1732,17.49,20250203,2525,-19.41,20241015,1590,27.99,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,130600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2025,30,2,1.50,8099057471,3903624,45.61,1996,2145,1979,2590,1397,1995,2074.85,4.48,0,296698,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2813,44.02,1.48,12,2.81,46.00,1370.00,2525,20241015,-19.80,1590,20241210,27.36,2145,-5.59,20250326,1732,16.92,20250203,2525,-19.80,20241015,1590,27.36,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,120602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2050,55,2,2.76,7694332384,3705171,43.29,1996,2145,1979,2590,1397,1995,2076.75,4.48,0,250771,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2847,44.57,1.50,12,2.67,46.00,1370.00,2525,20241015,-18.81,1590,20241210,28.93,2145,-4.43,20250326,1732,18.36,20250203,2525,-18.81,20241015,1590,28.93,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,110600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2065,70,2,3.51,7318297884,3522491,41.16,1996,2145,1979,2590,1397,1995,2077.70,4.48,0,186725,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2868,44.89,1.51,12,2.54,46.00,1370.00,2525,20241015,-18.22,1590,20241210,29.87,2145,-3.73,20250326,1732,19.23,20250203,2525,-18.22,20241015,1590,29.87,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,100601,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2085,90,2,4.51,6336271919,3049591,35.63,1996,2145,1979,2590,1397,1995,2077.87,4.48,0,174333,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2896,45.33,1.52,12,2.20,46.00,1370.00,2525,20241015,-17.43,1590,20241210,31.13,2145,-2.80,20250326,1732,20.38,20250203,2525,-17.43,20241015,1590,31.13,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250326,090600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2035,40,2,2.01,1909638991,929024,10.86,1996,2110,1979,2590,1397,1995,2055.83,4.48,0,67485,2235,2115,1945,1825,1655,2175,1885,694,595,500,1470,5,1,138892244,2826,44.24,1.49,12,0.67,46.00,1370.00,2525,20241015,-19.41,1590,20241210,27.99,2110,-3.55,20250326,1732,17.49,20250203,2525,-19.41,20241015,1590,27.99,20241210,3.36,N,058820,500,694 억,,6223339,N,N,0,N,00,N
+20250325,160557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1995,226,2,12.78,16621610014,8465284,1493.36,1782,2065,1775,2295,1239,1769,1963.48,4.41,0,106138,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2771,43.37,1.46,12,6.09,46.00,1370.00,2525,20241015,-20.99,1590,20241210,25.47,2065,-3.39,20250325,1732,15.18,20250203,2525,-20.99,20241015,1590,25.47,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,150558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1984,215,2,12.15,15891027240,8097170,1428.42,1782,2065,1775,2295,1239,1769,1962.54,4.41,0,71054,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2756,43.13,1.45,12,5.83,46.00,1370.00,2525,20241015,-21.43,1590,20241210,24.78,2065,-3.92,20250325,1732,14.55,20250203,2525,-21.43,20241015,1590,24.78,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,140555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,231,2,13.06,10413465859,5365625,946.55,1782,2025,1775,2295,1239,1769,1940.77,4.41,0,96965,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,5,1,138892244,2778,43.48,1.46,12,3.86,46.00,1370.00,2525,20241015,-20.79,1590,20241210,25.79,2025,-1.23,20250325,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,130556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1897,128,2,7.24,7601385485,3932902,693.80,1782,2025,1775,2295,1239,1769,1932.77,4.41,0,55740,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2635,41.24,1.38,12,2.83,46.00,1370.00,2525,20241015,-24.87,1590,20241210,19.31,2025,-6.32,20250325,1732,9.53,20250203,2525,-24.87,20241015,1590,19.31,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,120556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,231,2,13.06,4424085900,2297671,405.33,1782,2000,1775,2295,1239,1769,1925.47,4.41,0,124751,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,5,1,138892244,2778,43.48,1.46,12,1.65,46.00,1370.00,2525,20241015,-20.79,1590,20241210,25.79,2000,0.00,20250325,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,110556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1914,145,2,8.20,1199930982,648169,114.34,1782,1927,1775,2295,1239,1769,1851.26,4.41,0,115079,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2658,41.61,1.40,12,0.47,46.00,1370.00,2525,20241015,-24.20,1590,20241210,20.38,1978,-3.24,20250106,1732,10.51,20250203,2525,-24.20,20241015,1590,20.38,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,100605,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1834,65,2,3.67,416207985,229208,40.43,1782,1839,1775,2295,1239,1769,1815.85,4.41,0,59558,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2547,39.87,1.34,12,0.17,46.00,1370.00,2525,20241015,-27.37,1590,20241210,15.35,1978,-7.28,20250106,1732,5.89,20250203,2525,-27.37,20241015,1590,15.35,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250325,090600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1799,30,2,1.70,28810974,16092,2.84,1782,1799,1775,2295,1239,1769,1790.39,4.41,0,-2486,1852,1810,1789,1747,1726,1800,1737,694,526,500,1300,1,1,138892244,2499,39.11,1.31,12,0.01,46.00,1370.00,2525,20241015,-28.75,1590,20241210,13.14,1978,-9.05,20250106,1732,3.87,20250203,2525,-28.75,20241015,1590,13.14,20241210,3.39,N,058820,500,694 억,,6127752,N,N,0,N,00,N
+20250324,160554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1769,15,2,0.86,1003547959,558556,102.57,1770,1831,1768,2280,1228,1754,1796.73,4.41,0,5152,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2457,38.46,1.29,12,0.40,46.00,1370.00,2525,20241015,-29.94,1590,20241210,11.26,1978,-10.57,20250106,1732,2.14,20250203,2525,-29.94,20241015,1590,11.26,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,150559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1777,23,2,1.31,966265868,537503,98.70,1770,1831,1768,2280,1228,1754,1797.69,4.41,0,8151,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2468,38.63,1.30,12,0.39,46.00,1370.00,2525,20241015,-29.62,1590,20241210,11.76,1978,-10.16,20250106,1732,2.60,20250203,2525,-29.62,20241015,1590,11.76,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,140558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1773,19,2,1.08,903833191,502271,92.23,1770,1831,1769,2280,1228,1754,1799.49,4.41,0,19461,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2463,38.54,1.29,12,0.36,46.00,1370.00,2525,20241015,-29.78,1590,20241210,11.51,1978,-10.36,20250106,1732,2.37,20250203,2525,-29.78,20241015,1590,11.51,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,130558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1776,22,2,1.25,848480628,471085,86.50,1770,1831,1769,2280,1228,1754,1801.12,4.41,0,29436,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2467,38.61,1.30,12,0.34,46.00,1370.00,2525,20241015,-29.66,1590,20241210,11.70,1978,-10.21,20250106,1732,2.54,20250203,2525,-29.66,20241015,1590,11.70,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,120559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1774,20,2,1.14,783191207,434353,79.76,1770,1831,1769,2280,1228,1754,1803.12,4.41,0,43227,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2464,38.57,1.29,12,0.31,46.00,1370.00,2525,20241015,-29.74,1590,20241210,11.57,1978,-10.31,20250106,1732,2.42,20250203,2525,-29.74,20241015,1590,11.57,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,110558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1785,31,2,1.77,715471421,396252,72.76,1770,1831,1769,2280,1228,1754,1805.60,4.41,0,49482,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2479,38.80,1.30,12,0.29,46.00,1370.00,2525,20241015,-29.31,1590,20241210,12.26,1978,-9.76,20250106,1732,3.06,20250203,2525,-29.31,20241015,1590,12.26,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,100555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1791,37,2,2.11,614581271,339910,62.42,1770,1831,1769,2280,1228,1754,1808.07,4.41,0,43378,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2488,38.93,1.31,12,0.24,46.00,1370.00,2525,20241015,-29.07,1590,20241210,12.64,1978,-9.45,20250106,1732,3.41,20250203,2525,-29.07,20241015,1590,12.64,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
+20250324,090558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1790,36,2,2.05,101322119,56746,10.42,1770,1808,1769,2280,1228,1754,1785.54,4.41,0,6026,1843,1798,1776,1731,1709,1787,1720,694,526,500,1290,1,1,138892244,2486,38.91,1.31,12,0.04,46.00,1370.00,2525,20241015,-29.11,1590,20241210,12.58,1978,-9.50,20250106,1732,3.35,20250203,2525,-29.11,20241015,1590,12.58,20241210,3.37,N,058820,500,694 억,,6121961,N,N,0,N,00,N
 20250321,160613,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1754,-58,5,-3.20,962969972,541896,350.12,1815,1821,1754,2355,1269,1812,1777.08,4.37,0,-57092,1842,1827,1818,1803,1794,1824,1800,694,543,500,1340,1,1,138892244,2436,38.13,1.28,12,0.39,46.00,1370.00,2525,20241015,-30.53,1590,20241210,10.31,1978,-11.32,20250106,1732,1.27,20250203,2525,-30.53,20241015,1590,10.31,20241210,3.35,N,058820,500,694 억,,6074201,N,N,1,N,00,N
 20250321,150556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1767,-45,5,-2.48,791899054,444521,287.20,1815,1821,1763,2355,1269,1812,1781.47,4.37,0,-41070,1842,1827,1818,1803,1794,1824,1800,694,543,500,1340,1,1,138892244,2454,38.41,1.29,12,0.32,46.00,1370.00,2525,20241015,-30.02,1590,20241210,11.13,1978,-10.67,20250106,1732,2.02,20250203,2525,-30.02,20241015,1590,11.13,20241210,3.35,N,058820,500,694 억,,6074201,N,N,1,N,00,N
 20250321,140558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1770,-42,5,-2.32,636148689,356474,230.32,1815,1821,1763,2355,1269,1812,1784.56,4.37,0,-22625,1842,1827,1818,1803,1794,1824,1800,694,543,500,1340,1,1,138892244,2458,38.48,1.29,12,0.26,46.00,1370.00,2525,20241015,-29.90,1590,20241210,11.32,1978,-10.52,20250106,1732,2.19,20250203,2525,-29.90,20241015,1590,11.32,20241210,3.35,N,058820,500,694 억,,6074201,N,N,1,N,00,N

058820/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,558914,138892244,1131800850,281256794100,0.40
+20250325,558140,138892244,1113489300,277090026780,0.40
+20250324,558140,138892244,987349660,245700379636,0.40
+20250321,558913,138892244,980333402,243616995976,0.40
+20250320,557934,138892244,1010976408,251672746128,0.40
 20250319,557934,138892244,1010976408,251672746128,0.40
 20250318,560014,138892244,1030985774,255700621204,0.40
 20250317,560014,138892244,1031545788,255839513448,0.40

058820/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1754,1840,1880,1754,1680782,3052148972,00,0.00,N,5,-86,
 20250310,1840,1916,1918,1786,1412383,2604905663,00,0.00,N,5,-80,
 20250304,1920,1858,1936,1849,1167761,2223705716,00,0.00,N,2,45,
 20250224,1875,1932,1963,1865,1123917,2155998632,00,0.00,N,5,-75,