Add accumulated files

058850/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2565,2610,2620,2560,254775,658388146,00,0.00,N,5,-60,
+20250326,2625,2625,2660,2610,259777,684244143,00,0.00,N,5,-5,
+20250325,2630,2640,2665,2615,191859,505507472,00,0.00,N,5,-10,
+20250324,2640,2625,2650,2610,84973,223987311,00,0.00,N,2,15,
 20250321,2625,2640,2640,2610,112655,295140506,00,0.00,N,5,-10,
 20250320,2635,2665,2680,2630,208895,552886246,00,0.00,N,5,-25,
 20250319,2660,2660,2680,2655,139933,372737365,00,0.00,N,5,-5,

058850/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
+20250328,2510,-55,5,13610,-11294,88,34,-28,0,426944,55800,88,1096,145,0,413334,67094,0,1062,173,0
+20250327,2565,-60,5,76525,-76653,128,198,-198,0,249001,5645,129,643,15,0,172476,82298,1,445,213,0
+20250326,2625,-5,5,13504,-10888,-2616,35,-29,-7,221243,38534,0,583,102,0,207739,49422,2616,547,130,7
+20250325,2630,-10,5,48943,-50111,-21,129,-132,0,164265,26405,0,433,70,0,115322,76516,21,304,201,0
+20250324,2640,15,2,-270,269,1,-1,1,0,69052,15920,1,182,42,0,69322,15651,0,183,41,0
 20250321,2625,-10,5,448,-328,-120,1,-1,0,85607,27042,6,224,71,0,85159,27370,126,223,72,0
 20250320,2635,-25,5,83005,-83076,71,220,-220,0,203905,4911,79,540,13,0,120900,87987,8,320,233,0
 20250319,2660,-5,5,28218,-28268,50,75,-75,0,130980,8899,54,349,24,0,102762,37167,4,274,99,0

058850/min/candle-20250324.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194000,211563996,2640,2640,2640,2640,7619
+20250324,193900,211563996,2640,2640,2640,2640,0
+20250324,193800,211563996,2640,2640,2640,2640,0
+20250324,193700,211563996,2640,2640,2640,2640,0
+20250324,193600,211563996,2640,2640,2640,2640,0
+20250324,193500,211563996,2640,2640,2640,2640,0
+20250324,193400,211563996,2640,2640,2640,2640,0
+20250324,193300,211563996,2640,2640,2640,2640,0
+20250324,193200,211563996,2640,2640,2640,2640,0
+20250324,193100,211563996,2640,2640,2640,2640,0
+20250324,193000,211563996,2640,2640,2640,2640,0
+20250324,192900,211563996,2640,2640,2640,2640,0
+20250324,192800,211563996,2640,2640,2640,2640,0
+20250324,192700,211563996,2640,2640,2640,2640,0
+20250324,192600,211563996,2640,2640,2640,2640,0
+20250324,192500,211563996,2640,2640,2640,2640,0
+20250324,192400,211563996,2640,2640,2640,2640,0
+20250324,192300,211563996,2640,2640,2640,2640,0
+20250324,192200,211563996,2640,2640,2640,2640,0
+20250324,192100,211563996,2640,2640,2640,2640,0
+20250324,192000,211563996,2640,2640,2640,2640,0
+20250324,191900,211563996,2640,2640,2640,2640,0
+20250324,191800,211563996,2640,2640,2640,2640,0
+20250324,191700,211563996,2640,2640,2640,2640,0
+20250324,191600,211563996,2640,2640,2640,2640,0
+20250324,191500,211563996,2640,2640,2640,2640,0
+20250324,191400,211563996,2640,2640,2640,2640,0
+20250324,191300,211563996,2640,2640,2640,2640,0
+20250324,191200,211563996,2640,2640,2640,2640,0
+20250324,191100,211563996,2640,2640,2640,2640,0
+20250324,191000,211563996,2640,2640,2640,2640,7619
+20250324,190900,211563996,2640,2640,2640,2640,0
+20250324,190800,211563996,2640,2640,2640,2640,0
+20250324,190700,211563996,2640,2640,2640,2640,0
+20250324,190600,211563996,2640,2640,2640,2640,0
+20250324,190500,211563996,2640,2640,2640,2640,0
+20250324,190400,211563996,2640,2640,2640,2640,0
+20250324,190300,211563996,2640,2640,2640,2640,0
+20250324,190200,211563996,2640,2640,2640,2640,0
+20250324,190100,211563996,2640,2640,2640,2640,0
+20250324,190000,211563996,2640,2640,2640,2640,0
+20250324,185900,211563996,2640,2640,2640,2640,0
+20250324,185800,211563996,2640,2640,2640,2640,0
+20250324,185700,211563996,2640,2640,2640,2640,0
+20250324,185600,211563996,2640,2640,2640,2640,0
+20250324,185500,211563996,2640,2640,2640,2640,0
+20250324,185400,211563996,2640,2640,2640,2640,0
+20250324,185300,211563996,2640,2640,2640,2640,0
+20250324,185200,211563996,2640,2640,2640,2640,0
+20250324,185100,211563996,2640,2640,2640,2640,0
+20250324,185000,211563996,2640,2640,2640,2640,0
+20250324,184900,211563996,2640,2640,2640,2640,0
+20250324,184800,211563996,2640,2640,2640,2640,0
+20250324,184700,211563996,2640,2640,2640,2640,0
+20250324,184600,211563996,2640,2640,2640,2640,0
+20250324,184500,211563996,2640,2640,2640,2640,0
+20250324,184400,211563996,2640,2640,2640,2640,0
+20250324,184300,211563996,2640,2640,2640,2640,0
+20250324,184200,211563996,2640,2640,2640,2640,0
+20250324,184100,211563996,2640,2640,2640,2640,0
+20250324,184000,211563996,2640,2640,2640,2640,7619
+20250324,183900,211563996,2640,2640,2640,2640,0
+20250324,183800,211563996,2640,2640,2640,2640,0
+20250324,183700,211563996,2640,2640,2640,2640,0
+20250324,183600,211563996,2640,2640,2640,2640,0
+20250324,183500,211563996,2640,2640,2640,2640,0
+20250324,183400,211563996,2640,2640,2640,2640,0
+20250324,183300,211563996,2640,2640,2640,2640,0
+20250324,183200,211563996,2640,2640,2640,2640,0
+20250324,183100,211563996,2640,2640,2640,2640,0
+20250324,183000,211563996,2640,2640,2640,2640,0
+20250324,182900,211563996,2640,2640,2640,2640,0
+20250324,182800,211563996,2640,2640,2640,2640,0
+20250324,182700,211563996,2640,2640,2640,2640,0
+20250324,182600,211563996,2640,2640,2640,2640,0
+20250324,182500,211563996,2640,2640,2640,2640,0
+20250324,182400,211563996,2640,2640,2640,2640,0
+20250324,182300,211563996,2640,2640,2640,2640,0
+20250324,182200,211563996,2640,2640,2640,2640,0
+20250324,182100,211563996,2640,2640,2640,2640,0
+20250324,182000,211563996,2640,2640,2640,2640,0
+20250324,181900,211563996,2640,2640,2640,2640,0
+20250324,181800,211563996,2640,2640,2640,2640,0
+20250324,181700,211563996,2640,2640,2640,2640,0
+20250324,181600,211563996,2640,2640,2640,2640,0
+20250324,181500,211563996,2640,2640,2640,2640,0
+20250324,181400,211563996,2640,2640,2640,2640,0
+20250324,181300,211563996,2640,2640,2640,2640,0
+20250324,181200,211563996,2640,2640,2640,2640,0
+20250324,181100,211563996,2640,2640,2640,2640,0
+20250324,181000,211563996,2640,2640,2640,2640,7619
+20250324,180900,211563996,2640,2640,2640,2640,0
+20250324,180800,211563996,2640,2640,2640,2640,0
+20250324,180700,211563996,2640,2640,2640,2640,0
+20250324,180600,211563996,2640,2640,2640,2640,0
+20250324,180500,211563996,2640,2640,2640,2640,0
+20250324,180400,211563996,2640,2640,2640,2640,0
+20250324,180300,211563996,2640,2640,2640,2640,0
+20250324,180200,211563996,2640,2640,2640,2640,0
+20250324,180100,211563996,2640,2640,2640,2640,0
+20250324,180000,211563996,2640,2640,2640,2640,0
+20250324,175900,211563996,2640,2640,2640,2640,0
+20250324,175800,211563996,2640,2640,2640,2640,0
+20250324,175700,211563996,2640,2640,2640,2640,0
+20250324,175600,211563996,2640,2640,2640,2640,0
+20250324,175500,211563996,2640,2640,2640,2640,0
+20250324,175400,211563996,2640,2640,2640,2640,0
+20250324,175300,211563996,2640,2640,2640,2640,0
+20250324,175200,211563996,2640,2640,2640,2640,0
+20250324,175100,211563996,2640,2640,2640,2640,0
+20250324,175000,211563996,2640,2640,2640,2640,0
+20250324,174900,211563996,2640,2640,2640,2640,0
+20250324,174800,211563996,2640,2640,2640,2640,0
+20250324,174700,211563996,2640,2640,2640,2640,0
+20250324,174600,211563996,2640,2640,2640,2640,0
+20250324,174500,211563996,2640,2640,2640,2640,0
+20250324,174400,211563996,2640,2640,2640,2640,0
+20250324,174300,211563996,2640,2640,2640,2640,0
+20250324,174200,211563996,2640,2640,2640,2640,0
+20250324,174100,211563996,2640,2640,2640,2640,0
+20250324,174000,211563996,2640,2640,2640,2640,7619
+20250324,173900,211563996,2640,2640,2640,2640,0
+20250324,173800,211563996,2640,2640,2640,2640,0
+20250324,173700,211563996,2640,2640,2640,2640,0
+20250324,173600,211563996,2640,2640,2640,2640,0
+20250324,173500,211563996,2640,2640,2640,2640,0
+20250324,173400,211563996,2640,2640,2640,2640,0
+20250324,173300,211563996,2640,2640,2640,2640,0
+20250324,173200,211563996,2640,2640,2640,2640,0
+20250324,173100,211563996,2640,2640,2640,2640,0
+20250324,173000,211563996,2640,2640,2640,2640,0
+20250324,172900,211563996,2640,2640,2640,2640,0
+20250324,172800,211563996,2640,2640,2640,2640,0
+20250324,172700,211563996,2640,2640,2640,2640,0
+20250324,172600,211563996,2640,2640,2640,2640,0
+20250324,172500,211563996,2640,2640,2640,2640,0
+20250324,172400,211563996,2640,2640,2640,2640,0
+20250324,172300,211563996,2640,2640,2640,2640,0
+20250324,172200,211563996,2640,2640,2640,2640,0
+20250324,172100,211563996,2640,2640,2640,2640,0
+20250324,172000,211563996,2640,2640,2640,2640,0
+20250324,171900,211563996,2640,2640,2640,2640,0
+20250324,171800,211563996,2640,2640,2640,2640,0
+20250324,171700,211563996,2640,2640,2640,2640,0
+20250324,171600,211563996,2640,2640,2640,2640,0
+20250324,171500,211563996,2640,2640,2640,2640,0
+20250324,171400,211563996,2640,2640,2640,2640,0
+20250324,171300,211563996,2640,2640,2640,2640,0
+20250324,171200,211563996,2640,2640,2640,2640,0
+20250324,171100,211563996,2640,2640,2640,2640,0
+20250324,171000,211563996,2640,2640,2640,2640,7619
+20250324,170900,211563996,2640,2640,2640,2640,0
+20250324,170800,211563996,2640,2640,2640,2640,0
+20250324,170700,211563996,2640,2640,2640,2640,0
+20250324,170600,211563996,2640,2640,2640,2640,0
+20250324,170500,211563996,2640,2640,2640,2640,0
+20250324,170400,211563996,2640,2640,2640,2640,0
+20250324,170300,211563996,2640,2640,2640,2640,0
+20250324,170200,211563996,2640,2640,2640,2640,0
+20250324,170100,211563996,2640,2640,2640,2640,0
+20250324,170000,211563996,2640,2640,2640,2640,0
+20250324,165900,211563996,2640,2640,2640,2640,0
+20250324,165800,211563996,2640,2640,2640,2640,0
+20250324,165700,211563996,2640,2640,2640,2640,0
+20250324,165600,211563996,2640,2640,2640,2640,0
+20250324,165500,211563996,2640,2640,2640,2640,0
+20250324,165400,211563996,2640,2640,2640,2640,0
+20250324,165300,211563996,2640,2640,2640,2640,0
+20250324,165200,211563996,2640,2640,2640,2640,0
+20250324,165100,211563996,2640,2640,2640,2640,0
+20250324,165000,211563996,2640,2640,2640,2640,0
+20250324,164900,211563996,2640,2640,2640,2640,0
+20250324,164800,211563996,2640,2640,2640,2640,0
+20250324,164700,211563996,2640,2640,2640,2640,0
+20250324,164600,211563996,2640,2640,2640,2640,0
+20250324,164500,211563996,2640,2640,2640,2640,0
+20250324,164400,211563996,2640,2640,2640,2640,0
+20250324,164300,211563996,2640,2640,2640,2640,0
+20250324,164200,211563996,2640,2640,2640,2640,0
+20250324,164100,211563996,2640,2640,2640,2640,0
+20250324,164000,211563996,2640,2640,2640,2640,7619
+20250324,163900,211563996,2640,2640,2640,2640,0
+20250324,163800,211563996,2640,2640,2640,2640,0
+20250324,163700,211563996,2640,2640,2640,2640,0
+20250324,163600,211563996,2640,2640,2640,2640,0
+20250324,163500,211563996,2640,2640,2640,2640,0
+20250324,163400,211563996,2640,2640,2640,2640,0
+20250324,163300,211563996,2640,2640,2640,2640,0
+20250324,163200,211563996,2640,2640,2640,2640,0
+20250324,163100,211563996,2640,2640,2640,2640,0
+20250324,163000,211563996,2640,2640,2640,2640,0
+20250324,162900,211563996,2640,2640,2640,2640,0
+20250324,162800,211563996,2640,2640,2640,2640,0
+20250324,162700,211563996,2640,2640,2640,2640,0
+20250324,162600,211563996,2640,2640,2640,2640,0
+20250324,162500,211563996,2640,2640,2640,2640,0
+20250324,162400,211563996,2640,2640,2640,2640,0
+20250324,162300,211563996,2640,2640,2640,2640,0
+20250324,162200,211563996,2640,2640,2640,2640,0
+20250324,162100,211563996,2640,2640,2640,2640,0
+20250324,162000,211563996,2640,2640,2640,2640,0
+20250324,161900,211563996,2640,2640,2640,2640,0
+20250324,161800,211563996,2640,2640,2640,2640,0
+20250324,161700,211563996,2640,2640,2640,2640,0
+20250324,161600,211563996,2640,2640,2640,2640,0
+20250324,161500,211563996,2640,2640,2640,2640,0
+20250324,161400,211563996,2640,2640,2640,2640,0
+20250324,161300,211563996,2640,2640,2640,2640,0
+20250324,161200,211563996,2640,2640,2640,2640,0
+20250324,161100,211563996,2640,2640,2640,2640,0
+20250324,161000,211563996,2640,2640,2640,2640,7619
+20250324,160900,211563996,2640,2640,2640,2640,0
+20250324,160800,211563996,2640,2640,2640,2640,0
+20250324,160700,211563996,2640,2640,2640,2640,0
+20250324,160600,211563996,2640,2640,2640,2640,0
+20250324,160500,211563996,2640,2640,2640,2640,0
+20250324,160400,211563996,2640,2640,2640,2640,0
+20250324,160300,211563996,2640,2640,2640,2640,0
+20250324,160200,211563996,2640,2640,2640,2640,0
+20250324,160100,211563996,2640,2640,2640,2640,0
+20250324,160000,211563996,2640,2640,2640,2640,0
+20250324,155900,211563996,2640,2640,2640,2640,0
+20250324,155800,211563996,2640,2640,2640,2640,0
+20250324,155700,211563996,2640,2640,2640,2640,0
+20250324,155600,211563996,2640,2640,2640,2640,0
+20250324,155500,211563996,2640,2640,2640,2640,0
+20250324,155400,211563996,2640,2640,2640,2640,0
+20250324,155300,211563996,2640,2640,2640,2640,0
+20250324,155200,211563996,2640,2640,2640,2640,0
+20250324,155100,211563996,2640,2640,2640,2640,0
+20250324,155000,211563996,2640,2640,2640,2640,0
+20250324,154900,211563996,2640,2640,2640,2640,0
+20250324,154800,211563996,2640,2640,2640,2640,0
+20250324,154700,211563996,2640,2640,2640,2640,0
+20250324,154600,211563996,2640,2640,2640,2640,0
+20250324,154500,211563996,2640,2640,2640,2640,0
+20250324,154400,211563996,2640,2640,2640,2640,0
+20250324,154300,211563996,2640,2640,2640,2640,0
+20250324,154200,211563996,2640,2640,2640,2640,0
+20250324,154100,211563996,2640,2640,2640,2640,0
+20250324,154000,211563996,2640,2640,2640,2640,7619
+20250324,153900,211563996,2640,2640,2640,2640,0
+20250324,153800,211563996,2640,2640,2640,2640,0
+20250324,153700,211563996,2640,2640,2640,2640,0
+20250324,153600,211563996,2640,2640,2640,2640,0
+20250324,153500,211563996,2640,2640,2640,2640,0
+20250324,153400,211563996,2640,2640,2640,2640,0
+20250324,153300,211563996,2640,2640,2640,2640,0
+20250324,153200,211563996,2640,2640,2640,2640,0
+20250324,153100,211563996,2640,2640,2640,2640,0
+20250324,153000,211563996,2640,2640,2640,2640,7619
+20250324,152900,191449836,2630,2630,2630,2630,0
+20250324,152800,191449836,2630,2630,2630,2630,0
+20250324,152700,191449836,2630,2630,2630,2630,0
+20250324,152600,191449836,2630,2630,2630,2630,0
+20250324,152500,191449836,2630,2630,2630,2630,0
+20250324,152400,191449836,2630,2630,2630,2630,0
+20250324,152300,191449836,2630,2630,2630,2630,0
+20250324,152200,191449836,2630,2630,2630,2630,0
+20250324,152100,191449836,2630,2630,2630,2630,0
+20250324,152000,191449836,2630,2630,2630,2630,0
+20250324,151900,191449836,2630,2630,2630,2630,72
+20250324,151800,191260476,2630,2630,2630,2630,1057
+20250324,151700,188480566,2635,2635,2635,2635,3
+20250324,151600,188472661,2635,2635,2635,2635,0
+20250324,151500,188472661,2635,2635,2635,2635,3
+20250324,151400,188464756,2635,2635,2635,2635,33
+20250324,151300,188377801,2640,2640,2640,2640,0
+20250324,151200,188377801,2640,2640,2640,2640,0
+20250324,151100,188377801,2640,2640,2640,2640,0
+20250324,151000,188377801,2640,2640,2640,2640,0
+20250324,150900,188377801,2640,2640,2640,2640,2
+20250324,150800,188372521,2635,2640,2640,2635,8
+20250324,150700,188351431,2630,2640,2640,2630,252
+20250324,150600,187688621,2640,2640,2640,2640,0
+20250324,150500,187688621,2640,2640,2640,2640,0
+20250324,150400,187688621,2640,2640,2640,2630,40
+20250324,150300,187583321,2640,2640,2640,2640,2
+20250324,150200,187578041,2640,2640,2640,2640,0
+20250324,150100,187578041,2640,2640,2640,2630,3383
+20250324,150000,178674301,2635,2635,2635,2635,0
+20250324,145900,178674301,2635,2635,2635,2635,255
+20250324,145800,178002376,2640,2640,2640,2640,0
+20250324,145700,178002376,2640,2640,2640,2640,0
+20250324,145600,178002376,2640,2640,2640,2640,0
+20250324,145500,178002376,2640,2640,2640,2635,3611
+20250324,145400,168486831,2640,2640,2640,2640,945
+20250324,145300,165992031,2640,2640,2640,2640,308
+20250324,145200,165178911,2640,2640,2640,2640,2
+20250324,145100,165173631,2640,2640,2640,2640,0
+20250324,145000,165173631,2640,2640,2640,2640,6
+20250324,144900,165157791,2635,2635,2635,2635,0
+20250324,144800,165157791,2635,2635,2635,2635,67
+20250324,144700,164981246,2640,2640,2640,2640,4
+20250324,144600,164970686,2640,2640,2640,2640,0
+20250324,144500,164970686,2640,2640,2640,2640,1002
+20250324,144400,162325406,2640,2640,2640,2640,0
+20250324,144300,162325406,2640,2640,2640,2640,0
+20250324,144200,162325406,2640,2640,2640,2640,0
+20250324,144100,162325406,2640,2640,2640,2640,0
+20250324,144000,162325406,2640,2640,2640,2640,9
+20250324,143900,162301646,2640,2640,2640,2640,0
+20250324,143800,162301646,2640,2640,2640,2640,0
+20250324,143700,162301646,2640,2640,2640,2640,0
+20250324,143600,162301646,2640,2640,2640,2640,0
+20250324,143500,162301646,2640,2640,2640,2640,1
+20250324,143400,162299006,2635,2635,2635,2635,0
+20250324,143300,162299006,2635,2635,2635,2635,0
+20250324,143200,162299006,2635,2635,2635,2635,0
+20250324,143100,162299006,2635,2635,2635,2635,502
+20250324,143000,160976236,2640,2640,2640,2640,0
+20250324,142900,160976236,2640,2640,2640,2640,0
+20250324,142800,160976236,2640,2640,2640,2640,2
+20250324,142700,160970956,2640,2640,2640,2640,0
+20250324,142600,160970956,2640,2640,2640,2640,0
+20250324,142500,160970956,2640,2640,2640,2640,54
+20250324,142400,160828396,2640,2640,2640,2640,10
+20250324,142300,160801996,2640,2645,2645,2640,12
+20250324,142200,160770281,2645,2645,2645,2645,0
+20250324,142100,160770281,2645,2645,2645,2645,0
+20250324,142000,160770281,2645,2645,2645,2645,0
+20250324,141900,160770281,2645,2645,2645,2645,0
+20250324,141800,160770281,2645,2645,2645,2645,0
+20250324,141700,160770281,2645,2640,2645,2640,800
+20250324,141600,158654781,2640,2640,2640,2640,0
+20250324,141500,158654781,2640,2640,2640,2640,0
+20250324,141400,158654781,2640,2640,2640,2640,0
+20250324,141300,158654781,2640,2640,2640,2640,18
+20250324,141200,158607261,2640,2640,2640,2640,100
+20250324,141100,158343261,2640,2640,2640,2640,11
+20250324,141000,158314221,2645,2645,2645,2645,4
+20250324,140900,158303641,2645,2645,2645,2645,0
+20250324,140800,158303641,2645,2645,2645,2645,0
+20250324,140700,158303641,2645,2645,2645,2645,0
+20250324,140600,158303641,2645,2645,2645,2645,10
+20250324,140500,158277191,2645,2640,2645,2640,1192
+20250324,140400,155130306,2645,2645,2645,2645,0
+20250324,140300,155130306,2645,2645,2645,2645,0
+20250324,140200,155130306,2645,2645,2645,2645,0
+20250324,140100,155130306,2645,2645,2645,2645,0
+20250324,140000,155130306,2645,2645,2645,2645,0
+20250324,135900,155130306,2645,2645,2645,2645,0
+20250324,135800,155130306,2645,2645,2645,2645,0
+20250324,135700,155130306,2645,2645,2645,2645,0
+20250324,135600,155130306,2645,2645,2645,2645,0
+20250324,135500,155130306,2645,2645,2645,2645,0
+20250324,135400,155130306,2645,2645,2645,2645,0
+20250324,135300,155130306,2645,2645,2645,2645,0
+20250324,135200,155130306,2645,2645,2645,2645,100
+20250324,135100,154865806,2645,2645,2645,2645,0
+20250324,135000,154865806,2645,2645,2645,2645,0
+20250324,134900,154865806,2645,2645,2645,2645,0
+20250324,134800,154865806,2645,2645,2645,2645,0
+20250324,134700,154865806,2645,2645,2645,2645,0
+20250324,134600,154865806,2645,2645,2645,2645,1
+20250324,134500,154863161,2640,2640,2640,2640,0
+20250324,134400,154863161,2640,2640,2640,2640,932
+20250324,134300,152402681,2645,2645,2645,2645,3823
+20250324,134200,142290846,2645,2645,2645,2645,0
+20250324,134100,142290846,2645,2645,2645,2645,0
+20250324,134000,142290846,2645,2645,2645,2645,0
+20250324,133900,142290846,2645,2645,2645,2645,6
+20250324,133800,142274976,2645,2645,2645,2645,0
+20250324,133700,142274976,2645,2645,2645,2645,0
+20250324,133600,142274976,2645,2645,2645,2645,80
+20250324,133500,142063376,2645,2645,2645,2645,0
+20250324,133400,142063376,2645,2645,2645,2645,11
+20250324,133300,142034281,2645,2645,2645,2645,0
+20250324,133200,142034281,2645,2645,2645,2645,0
+20250324,133100,142034281,2645,2645,2645,2645,500
+20250324,133000,140711781,2645,2645,2645,2645,0
+20250324,132900,140711781,2645,2645,2645,2645,0
+20250324,132800,140711781,2645,2642,2645,2642,100
+20250324,132700,140447311,2650,2650,2650,2650,0
+20250324,132600,140447311,2650,2650,2650,2650,0
+20250324,132500,140447311,2650,2650,2650,2650,0
+20250324,132400,140447311,2650,2650,2650,2650,0
+20250324,132300,140447311,2650,2650,2650,2650,0
+20250324,132200,140447311,2650,2650,2650,2650,62
+20250324,132100,140283011,2640,2640,2640,2640,1
+20250324,132000,140280371,2645,2645,2645,2645,0
+20250324,131900,140280371,2645,2645,2645,2645,0
+20250324,131800,140280371,2645,2645,2645,2645,0
+20250324,131700,140280371,2645,2645,2645,2645,0
+20250324,131600,140280371,2645,2645,2645,2645,1988
+20250324,131500,135022111,2645,2645,2645,2645,9
+20250324,131400,134998306,2645,2645,2645,2645,192
+20250324,131300,134490466,2645,2640,2645,2640,3500
+20250324,131200,125237316,2640,2640,2640,2640,0
+20250324,131100,125237316,2640,2640,2640,2640,0
+20250324,131000,125237316,2640,2640,2640,2640,0
+20250324,130900,125237316,2640,2640,2640,2640,1
+20250324,130800,125234676,2635,2640,2640,2635,51
+20250324,130700,125100041,2640,2640,2640,2640,962
+20250324,130600,122560361,2640,2640,2640,2640,0
+20250324,130500,122560361,2640,2640,2640,2635,3
+20250324,130400,122552446,2640,2640,2640,2640,0
+20250324,130300,122552446,2640,2640,2640,2640,1
+20250324,130200,122549806,2635,2635,2635,2635,91
+20250324,130100,122310021,2635,2635,2635,2635,0
+20250324,130000,122310021,2635,2635,2635,2635,300
+20250324,125900,121519521,2635,2635,2635,2635,0
+20250324,125800,121519521,2635,2635,2635,2635,0
+20250324,125700,121519521,2635,2635,2635,2635,0
+20250324,125600,121519521,2635,2635,2635,2635,400
+20250324,125500,120465521,2640,2640,2640,2640,0
+20250324,125400,120465521,2640,2640,2640,2640,0
+20250324,125300,120465521,2640,2640,2640,2640,0
+20250324,125200,120465521,2640,2640,2640,2640,0
+20250324,125100,120465521,2640,2640,2640,2640,1
+20250324,125000,120462881,2640,2640,2640,2640,700
+20250324,124900,118614881,2640,2640,2640,2640,0
+20250324,124800,118614881,2640,2640,2640,2640,200
+20250324,124700,118086881,2640,2640,2640,2640,0
+20250324,124600,118086881,2640,2640,2640,2640,1
+20250324,124500,118084241,2635,2635,2635,2635,2
+20250324,124400,118078971,2635,2635,2635,2635,2
+20250324,124300,118073701,2635,2635,2635,2635,10
+20250324,124200,118047351,2640,2640,2640,2640,0
+20250324,124100,118047351,2640,2640,2640,2640,0
+20250324,124000,118047351,2640,2640,2640,2640,0
+20250324,123900,118047351,2640,2640,2640,2640,0
+20250324,123800,118047351,2640,2640,2640,2640,7
+20250324,123700,118028871,2635,2635,2635,2635,0
+20250324,123600,118028871,2635,2635,2635,2635,0
+20250324,123500,118028871,2635,2635,2635,2635,0
+20250324,123400,118028871,2635,2635,2635,2635,0
+20250324,123300,118028871,2635,2635,2635,2635,0
+20250324,123200,118028871,2635,2635,2635,2635,0
+20250324,123100,118028871,2635,2635,2635,2635,0
+20250324,123000,118028871,2635,2640,2640,2635,115
+20250324,122900,117725346,2640,2640,2640,2640,0
+20250324,122800,117725346,2640,2640,2640,2640,84
+20250324,122700,117503586,2640,2640,2640,2640,0
+20250324,122600,117503586,2640,2640,2640,2640,0
+20250324,122500,117503586,2640,2640,2640,2640,0
+20250324,122400,117503586,2640,2640,2640,2640,0
+20250324,122300,117503586,2640,2640,2640,2640,1
+20250324,122200,117500946,2640,2640,2640,2640,1
+20250324,122100,117498306,2640,2640,2640,2640,0
+20250324,122000,117498306,2640,2640,2640,2640,0
+20250324,121900,117498306,2640,2640,2640,2640,0
+20250324,121800,117498306,2640,2640,2640,2640,0
+20250324,121700,117498306,2640,2640,2640,2640,0
+20250324,121600,117498306,2640,2640,2640,2640,0
+20250324,121500,117498306,2640,2640,2640,2640,0
+20250324,121400,117498306,2640,2640,2640,2640,0
+20250324,121300,117498306,2640,2640,2640,2640,0
+20250324,121200,117498306,2640,2640,2640,2640,0
+20250324,121100,117498306,2640,2640,2640,2640,0
+20250324,121000,117498306,2640,2640,2640,2640,0
+20250324,120900,117498306,2640,2640,2640,2640,0
+20250324,120800,117498306,2640,2640,2640,2640,8
+20250324,120700,117477186,2635,2635,2635,2635,0
+20250324,120600,117477186,2635,2635,2635,2635,0
+20250324,120500,117477186,2635,2635,2635,2635,607
+20250324,120400,115877741,2635,2635,2635,2635,0
+20250324,120300,115877741,2635,2635,2635,2635,170
+20250324,120200,115429791,2640,2640,2640,2640,0
+20250324,120100,115429791,2640,2640,2640,2640,0
+20250324,120000,115429791,2640,2640,2640,2640,0
+20250324,115900,115429791,2640,2640,2640,2640,49
+20250324,115800,115300431,2635,2635,2635,2635,0
+20250324,115700,115300431,2635,2635,2635,2635,0
+20250324,115600,115300431,2635,2635,2635,2635,0
+20250324,115500,115300431,2635,2635,2635,2635,0
+20250324,115400,115300431,2635,2635,2635,2635,0
+20250324,115300,115300431,2635,2635,2635,2635,1
+20250324,115200,115297796,2640,2640,2640,2640,0
+20250324,115100,115297796,2640,2635,2640,2635,1412
+20250324,115000,111577171,2635,2635,2635,2635,1926
+20250324,114900,106502161,2635,2635,2635,2635,0
+20250324,114800,106502161,2635,2635,2635,2635,0
+20250324,114700,106502161,2635,2635,2635,2635,0
+20250324,114600,106502161,2635,2635,2635,2635,0
+20250324,114500,106502161,2635,2635,2635,2635,0
+20250324,114400,106502161,2635,2635,2635,2635,0
+20250324,114300,106502161,2635,2635,2635,2635,0
+20250324,114200,106502161,2635,2635,2635,2635,2127
+20250324,114100,100897516,2640,2640,2640,2640,110
+20250324,114000,100607116,2640,2640,2640,2640,0
+20250324,113900,100607116,2640,2640,2640,2640,0
+20250324,113800,100607116,2640,2640,2640,2640,0
+20250324,113700,100607116,2640,2640,2640,2640,8
+20250324,113600,100585996,2635,2635,2635,2635,0
+20250324,113500,100585996,2635,2635,2635,2635,23
+20250324,113400,100525391,2640,2640,2640,2640,511
+20250324,113300,99176351,2640,2640,2640,2640,0
+20250324,113200,99176351,2640,2640,2640,2640,123
+20250324,113100,98851631,2640,2640,2640,2640,0
+20250324,113000,98851631,2640,2640,2640,2640,0
+20250324,112900,98851631,2640,2640,2640,2640,0
+20250324,112800,98851631,2640,2640,2640,2640,0
+20250324,112700,98851631,2640,2640,2640,2640,37
+20250324,112600,98753951,2640,2640,2640,2640,2
+20250324,112500,98748671,2635,2635,2635,2635,0
+20250324,112400,98748671,2635,2635,2635,2635,500
+20250324,112300,97431171,2635,2635,2635,2635,230
+20250324,112200,96825121,2635,2635,2635,2635,0
+20250324,112100,96825121,2635,2635,2635,2635,0
+20250324,112000,96825121,2635,2635,2635,2635,0
+20250324,111900,96825121,2635,2635,2635,2635,0
+20250324,111800,96825121,2635,2635,2635,2635,0
+20250324,111700,96825121,2635,2635,2635,2635,1
+20250324,111600,96822486,2635,2635,2635,2635,0
+20250324,111500,96822486,2635,2635,2635,2635,0
+20250324,111400,96822486,2635,2635,2635,2635,50
+20250324,111300,96690736,2640,2640,2640,2640,0
+20250324,111200,96690736,2640,2640,2640,2640,0
+20250324,111100,96690736,2640,2640,2640,2640,0
+20250324,111000,96690736,2640,2640,2640,2640,0
+20250324,110900,96690736,2640,2640,2640,2640,10
+20250324,110800,96664336,2645,2645,2645,2645,2
+20250324,110700,96659046,2640,2640,2640,2640,0
+20250324,110600,96659046,2640,2640,2640,2640,0
+20250324,110500,96659046,2640,2640,2640,2640,250
+20250324,110400,95999046,2640,2640,2640,2640,0
+20250324,110300,95999046,2640,2640,2640,2640,0
+20250324,110200,95999046,2640,2640,2640,2640,1
+20250324,110100,95996406,2640,2640,2640,2640,0
+20250324,110000,95996406,2640,2640,2640,2640,0
+20250324,105900,95996406,2640,2635,2640,2635,865
+20250324,105800,93714131,2640,2640,2640,2640,0
+20250324,105700,93714131,2640,2640,2640,2640,0
+20250324,105600,93714131,2640,2640,2640,2640,589
+20250324,105500,92159171,2640,2640,2640,2640,401
+20250324,105400,91100531,2640,2640,2640,2640,230
+20250324,105300,90493331,2645,2645,2645,2645,0
+20250324,105200,90493331,2645,2645,2645,2645,0
+20250324,105100,90493331,2645,2645,2645,2645,200
+20250324,105000,89964331,2640,2645,2645,2640,47
+20250324,104900,89840066,2645,2645,2645,2645,200
+20250324,104800,89311066,2645,2645,2645,2645,11
+20250324,104700,89281971,2645,2640,2645,2640,55
+20250324,104600,89136521,2640,2640,2640,2640,5
+20250324,104500,89123321,2645,2645,2645,2645,945
+20250324,104400,86623796,2645,2645,2645,2645,1
+20250324,104300,86621151,2645,2645,2645,2645,0
+20250324,104200,86621151,2645,2645,2645,2645,1000
+20250324,104100,83976151,2640,2640,2640,2640,0
+20250324,104000,83976151,2640,2640,2640,2640,245
+20250324,103900,83329351,2645,2640,2645,2640,5035
+20250324,103800,70028111,2635,2635,2635,2635,0
+20250324,103700,70028111,2635,2635,2635,2635,40
+20250324,103600,69922711,2635,2635,2635,2635,0
+20250324,103500,69922711,2635,2635,2635,2635,46
+20250324,103400,69801501,2640,2635,2640,2635,125
+20250324,103300,69472001,2640,2635,2640,2635,1573
+20250324,103200,65326551,2640,2640,2640,2640,1
+20250324,103100,65323911,2630,2630,2630,2630,0
+20250324,103000,65323911,2630,2630,2630,2630,0
+20250324,102900,65323911,2630,2635,2635,2630,2898
+20250324,102800,57691356,2630,2630,2630,2630,56
+20250324,102700,57544076,2640,2640,2640,2640,0
+20250324,102600,57544076,2640,2640,2640,2640,0
+20250324,102500,57544076,2640,2640,2640,2640,1
+20250324,102400,57541436,2630,2630,2630,2630,0
+20250324,102300,57541436,2630,2630,2630,2630,200
+20250324,102200,57015436,2640,2640,2640,2640,0
+20250324,102100,57015436,2640,2640,2640,2640,0
+20250324,102000,57015436,2640,2640,2640,2640,0
+20250324,101900,57015436,2640,2635,2640,2635,1749
+20250324,101800,52406796,2630,2630,2630,2630,0
+20250324,101700,52406796,2630,2630,2630,2630,5
+20250324,101600,52393646,2635,2635,2635,2635,904
+20250324,101500,50011606,2635,2635,2635,2635,3
+20250324,101400,50003701,2635,2635,2635,2635,0
+20250324,101300,50003701,2635,2630,2635,2630,6
+20250324,101200,49987916,2635,2635,2635,2635,1
+20250324,101100,49985281,2635,2635,2635,2635,18
+20250324,101000,49937851,2625,2625,2625,2625,0
+20250324,100900,49937851,2625,2630,2635,2625,681
+20250324,100800,48147716,2630,2630,2630,2630,1
+20250324,100700,48145086,2630,2630,2630,2630,0
+20250324,100600,48145086,2630,2630,2630,2630,100
+20250324,100500,47882086,2630,2630,2630,2630,0
+20250324,100400,47882086,2630,2630,2630,2630,0
+20250324,100300,47882086,2630,2630,2630,2630,0
+20250324,100200,47882086,2630,2630,2630,2630,291
+20250324,100100,47116756,2630,2630,2630,2630,10
+20250324,100000,47090456,2625,2625,2625,2625,3
+20250324,095900,47082581,2630,2630,2630,2630,0
+20250324,095800,47082581,2630,2630,2630,2630,0
+20250324,095700,47082581,2630,2635,2635,2627,911
+20250324,095600,44686300,2635,2635,2635,2635,0
+20250324,095500,44686300,2635,2635,2635,2635,0
+20250324,095400,44686300,2635,2635,2635,2635,0
+20250324,095300,44686300,2635,2635,2635,2635,17
+20250324,095200,44641505,2635,2635,2635,2635,3
+20250324,095100,44633600,2630,2630,2630,2630,0
+20250324,095000,44633600,2630,2630,2630,2630,1000
+20250324,094900,42003600,2635,2635,2635,2635,1
+20250324,094800,42000965,2630,2630,2630,2630,120
+20250324,094700,41685365,2635,2635,2635,2635,0
+20250324,094600,41685365,2635,2635,2635,2635,0
+20250324,094500,41685365,2635,2635,2635,2635,100
+20250324,094400,41421865,2635,2635,2635,2630,1868
+20250324,094300,36499935,2635,2635,2635,2635,0
+20250324,094200,36499935,2635,2635,2635,2635,507
+20250324,094100,35163990,2635,2630,2635,2630,113
+20250324,094000,34866270,2635,2635,2635,2635,6
+20250324,093900,34850460,2625,2635,2635,2625,22
+20250324,093800,34792580,2630,2630,2630,2630,1470
+20250324,093700,30926480,2625,2625,2625,2625,100
+20250324,093600,30663980,2625,2625,2625,2625,100
+20250324,093500,30401480,2625,2625,2625,2625,800
+20250324,093400,28301480,2625,2625,2625,2625,0
+20250324,093300,28301480,2625,2630,2630,2625,629
+20250324,093200,26650125,2630,2630,2630,2630,21
+20250324,093100,26594895,2630,2630,2630,2630,40
+20250324,093000,26489695,2630,2630,2630,2630,342
+20250324,092900,25590235,2630,2630,2630,2630,0
+20250324,092800,25590235,2630,2630,2630,2630,0
+20250324,092700,25590235,2630,2630,2630,2630,0
+20250324,092600,25590235,2630,2630,2630,2630,0
+20250324,092500,25590235,2630,2630,2630,2630,57
+20250324,092400,25440325,2630,2630,2630,2630,0
+20250324,092300,25440325,2630,2625,2630,2625,109
+20250324,092200,25154190,2625,2625,2625,2625,843
+20250324,092100,22941315,2620,2620,2620,2620,0
+20250324,092000,22941315,2620,2620,2620,2620,4
+20250324,091900,22930835,2615,2615,2615,2615,0
+20250324,091800,22930835,2615,2615,2615,2615,0
+20250324,091700,22930835,2615,2615,2615,2615,0
+20250324,091600,22930835,2615,2615,2615,2615,0
+20250324,091500,22930835,2615,2615,2615,2615,0
+20250324,091400,22930835,2615,2620,2625,2615,4186
+20250324,091300,11952075,2620,2615,2620,2615,425
+20250324,091200,10840575,2620,2615,2620,2615,112
+20250324,091100,10547635,2620,2620,2620,2620,1
+20250324,091000,10545015,2620,2620,2620,2620,0
+20250324,090900,10545015,2620,2620,2620,2620,35
+20250324,090800,10453315,2620,2617,2620,2617,120
+20250324,090700,10139215,2615,2615,2615,2615,250
+20250324,090600,9485465,2615,2615,2615,2615,0
+20250324,090500,9485465,2615,2615,2615,2615,112
+20250324,090400,9192585,2610,2615,2615,2610,6
+20250324,090300,9176915,2615,2610,2615,2610,515
+20250324,090200,7830990,2610,2620,2620,2610,1333
+20250324,090100,4345555,2620,2620,2620,2620,1306
+20250324,090000,923835,2620,2625,2625,2620,252

058850/min/candle-20250325.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193900,497207577,2630,2630,2630,2630,2576
+20250325,193800,497207577,2630,2630,2630,2630,0
+20250325,193700,497207577,2630,2630,2630,2630,0
+20250325,193600,497207577,2630,2630,2630,2630,0
+20250325,193500,497207577,2630,2630,2630,2630,0
+20250325,193400,497207577,2630,2630,2630,2630,0
+20250325,193300,497207577,2630,2630,2630,2630,0
+20250325,193200,497207577,2630,2630,2630,2630,0
+20250325,193100,497207577,2630,2630,2630,2630,0
+20250325,193000,497207577,2630,2630,2630,2630,0
+20250325,192900,497207577,2630,2630,2630,2630,0
+20250325,192800,497207577,2630,2630,2630,2630,0
+20250325,192700,497207577,2630,2630,2630,2630,0
+20250325,192600,497207577,2630,2630,2630,2630,0
+20250325,192500,497207577,2630,2630,2630,2630,0
+20250325,192400,497207577,2630,2630,2630,2630,0
+20250325,192300,497207577,2630,2630,2630,2630,0
+20250325,192200,497207577,2630,2630,2630,2630,0
+20250325,192100,497207577,2630,2630,2630,2630,0
+20250325,192000,497207577,2630,2630,2630,2630,0
+20250325,191900,497207577,2630,2630,2630,2630,0
+20250325,191800,497207577,2630,2630,2630,2630,0
+20250325,191700,497207577,2630,2630,2630,2630,0
+20250325,191600,497207577,2630,2630,2630,2630,0
+20250325,191500,497207577,2630,2630,2630,2630,0
+20250325,191400,497207577,2630,2630,2630,2630,0
+20250325,191300,497207577,2630,2630,2630,2630,0
+20250325,191200,497207577,2630,2630,2630,2630,0
+20250325,191100,497207577,2630,2630,2630,2630,0
+20250325,191000,497207577,2630,2630,2630,2630,0
+20250325,190900,497207577,2630,2630,2630,2630,2576
+20250325,190800,497207577,2630,2630,2630,2630,0
+20250325,190700,497207577,2630,2630,2630,2630,0
+20250325,190600,497207577,2630,2630,2630,2630,0
+20250325,190500,497207577,2630,2630,2630,2630,0
+20250325,190400,497207577,2630,2630,2630,2630,0
+20250325,190300,497207577,2630,2630,2630,2630,0
+20250325,190200,497207577,2630,2630,2630,2630,0
+20250325,190100,497207577,2630,2630,2630,2630,0
+20250325,190000,497207577,2630,2630,2630,2630,0
+20250325,185900,497207577,2630,2630,2630,2630,0
+20250325,185800,497207577,2630,2630,2630,2630,0
+20250325,185700,497207577,2630,2630,2630,2630,0
+20250325,185600,497207577,2630,2630,2630,2630,0
+20250325,185500,497207577,2630,2630,2630,2630,0
+20250325,185400,497207577,2630,2630,2630,2630,0
+20250325,185300,497207577,2630,2630,2630,2630,0
+20250325,185200,497207577,2630,2630,2630,2630,0
+20250325,185100,497207577,2630,2630,2630,2630,0
+20250325,185000,497207577,2630,2630,2630,2630,0
+20250325,184900,497207577,2630,2630,2630,2630,0
+20250325,184800,497207577,2630,2630,2630,2630,0
+20250325,184700,497207577,2630,2630,2630,2630,0
+20250325,184600,497207577,2630,2630,2630,2630,0
+20250325,184500,497207577,2630,2630,2630,2630,0
+20250325,184400,497207577,2630,2630,2630,2630,0
+20250325,184300,497207577,2630,2630,2630,2630,0
+20250325,184200,497207577,2630,2630,2630,2630,0
+20250325,184100,497207577,2630,2630,2630,2630,0
+20250325,184000,497207577,2630,2630,2630,2630,0
+20250325,183900,497207577,2630,2630,2630,2630,2576
+20250325,183800,497207577,2630,2630,2630,2630,0
+20250325,183700,497207577,2630,2630,2630,2630,0
+20250325,183600,497207577,2630,2630,2630,2630,0
+20250325,183500,497207577,2630,2630,2630,2630,0
+20250325,183400,497207577,2630,2630,2630,2630,0
+20250325,183300,497207577,2630,2630,2630,2630,0
+20250325,183200,497207577,2630,2630,2630,2630,0
+20250325,183100,497207577,2630,2630,2630,2630,0
+20250325,183000,497207577,2630,2630,2630,2630,0
+20250325,182900,497207577,2630,2630,2630,2630,0
+20250325,182800,497207577,2630,2630,2630,2630,0
+20250325,182700,497207577,2630,2630,2630,2630,0
+20250325,182600,497207577,2630,2630,2630,2630,0
+20250325,182500,497207577,2630,2630,2630,2630,0
+20250325,182400,497207577,2630,2630,2630,2630,0
+20250325,182300,497207577,2630,2630,2630,2630,0
+20250325,182200,497207577,2630,2630,2630,2630,0
+20250325,182100,497207577,2630,2630,2630,2630,0
+20250325,182000,497207577,2630,2630,2630,2630,0
+20250325,181900,497207577,2630,2630,2630,2630,0
+20250325,181800,497207577,2630,2630,2630,2630,0
+20250325,181700,497207577,2630,2630,2630,2630,0
+20250325,181600,497207577,2630,2630,2630,2630,0
+20250325,181500,497207577,2630,2630,2630,2630,0
+20250325,181400,497207577,2630,2630,2630,2630,0
+20250325,181300,497207577,2630,2630,2630,2630,0
+20250325,181200,497207577,2630,2630,2630,2630,0
+20250325,181100,497207577,2630,2630,2630,2630,0
+20250325,181000,497207577,2630,2630,2630,2630,0
+20250325,180900,497207577,2630,2630,2630,2630,2576
+20250325,180800,497207577,2630,2630,2630,2630,0
+20250325,180700,497207577,2630,2630,2630,2630,0
+20250325,180600,497207577,2630,2630,2630,2630,0
+20250325,180500,497207577,2630,2630,2630,2630,0
+20250325,180400,497207577,2630,2630,2630,2630,0
+20250325,180300,497207577,2630,2630,2630,2630,0
+20250325,180200,497207577,2630,2630,2630,2630,0
+20250325,180100,497207577,2630,2630,2630,2630,0
+20250325,180000,497207577,2630,2630,2630,2630,0
+20250325,175900,497207577,2630,2630,2630,2630,0
+20250325,175800,497207577,2630,2630,2630,2630,0
+20250325,175700,497207577,2630,2630,2630,2630,0
+20250325,175600,497207577,2630,2630,2630,2630,0
+20250325,175500,497207577,2630,2630,2630,2630,0
+20250325,175400,497207577,2630,2630,2630,2630,0
+20250325,175300,497207577,2630,2630,2630,2630,0
+20250325,175200,497207577,2630,2630,2630,2630,0
+20250325,175100,497207577,2630,2630,2630,2630,0
+20250325,175000,497207577,2630,2630,2630,2630,0
+20250325,174900,497207577,2630,2630,2630,2630,0
+20250325,174800,497207577,2630,2630,2630,2630,0
+20250325,174700,497207577,2630,2630,2630,2630,0
+20250325,174600,497207577,2630,2630,2630,2630,0
+20250325,174500,497207577,2630,2630,2630,2630,0
+20250325,174400,497207577,2630,2630,2630,2630,0
+20250325,174300,497207577,2630,2630,2630,2630,0
+20250325,174200,497207577,2630,2630,2630,2630,0
+20250325,174100,497207577,2630,2630,2630,2630,0
+20250325,174000,497207577,2630,2630,2630,2630,0
+20250325,173900,497207577,2630,2630,2630,2630,2576
+20250325,173800,497207577,2630,2630,2630,2630,0
+20250325,173700,497207577,2630,2630,2630,2630,0
+20250325,173600,497207577,2630,2630,2630,2630,0
+20250325,173500,497207577,2630,2630,2630,2630,0
+20250325,173400,497207577,2630,2630,2630,2630,0
+20250325,173300,497207577,2630,2630,2630,2630,0
+20250325,173200,497207577,2630,2630,2630,2630,0
+20250325,173100,497207577,2630,2630,2630,2630,0
+20250325,173000,497207577,2630,2630,2630,2630,0
+20250325,172900,497207577,2630,2630,2630,2630,0
+20250325,172800,497207577,2630,2630,2630,2630,0
+20250325,172700,497207577,2630,2630,2630,2630,0
+20250325,172600,497207577,2630,2630,2630,2630,0
+20250325,172500,497207577,2630,2630,2630,2630,0
+20250325,172400,497207577,2630,2630,2630,2630,0
+20250325,172300,497207577,2630,2630,2630,2630,0
+20250325,172200,497207577,2630,2630,2630,2630,0
+20250325,172100,497207577,2630,2630,2630,2630,0
+20250325,172000,497207577,2630,2630,2630,2630,0
+20250325,171900,497207577,2630,2630,2630,2630,0
+20250325,171800,497207577,2630,2630,2630,2630,0
+20250325,171700,497207577,2630,2630,2630,2630,0
+20250325,171600,497207577,2630,2630,2630,2630,0
+20250325,171500,497207577,2630,2630,2630,2630,0
+20250325,171400,497207577,2630,2630,2630,2630,0
+20250325,171300,497207577,2630,2630,2630,2630,0
+20250325,171200,497207577,2630,2630,2630,2630,0
+20250325,171100,497207577,2630,2630,2630,2630,0
+20250325,171000,497207577,2630,2630,2630,2630,0
+20250325,170900,497207577,2630,2630,2630,2630,2576
+20250325,170800,497207577,2630,2630,2630,2630,0
+20250325,170700,497207577,2630,2630,2630,2630,0
+20250325,170600,497207577,2630,2630,2630,2630,0
+20250325,170500,497207577,2630,2630,2630,2630,0
+20250325,170400,497207577,2630,2630,2630,2630,0
+20250325,170300,497207577,2630,2630,2630,2630,0
+20250325,170200,497207577,2630,2630,2630,2630,0
+20250325,170100,497207577,2630,2630,2630,2630,0
+20250325,170000,497207577,2630,2630,2630,2630,0
+20250325,165900,497207577,2630,2630,2630,2630,0
+20250325,165800,497207577,2630,2630,2630,2630,0
+20250325,165700,497207577,2630,2630,2630,2630,0
+20250325,165600,497207577,2630,2630,2630,2630,0
+20250325,165500,497207577,2630,2630,2630,2630,0
+20250325,165400,497207577,2630,2630,2630,2630,0
+20250325,165300,497207577,2630,2630,2630,2630,0
+20250325,165200,497207577,2630,2630,2630,2630,0
+20250325,165100,497207577,2630,2630,2630,2630,0
+20250325,165000,497207577,2630,2630,2630,2630,0
+20250325,164900,497207577,2630,2630,2630,2630,0
+20250325,164800,497207577,2630,2630,2630,2630,0
+20250325,164700,497207577,2630,2630,2630,2630,0
+20250325,164600,497207577,2630,2630,2630,2630,0
+20250325,164500,497207577,2630,2630,2630,2630,0
+20250325,164400,497207577,2630,2630,2630,2630,0
+20250325,164300,497207577,2630,2630,2630,2630,0
+20250325,164200,497207577,2630,2630,2630,2630,0
+20250325,164100,497207577,2630,2630,2630,2630,0
+20250325,164000,497207577,2630,2630,2630,2630,0
+20250325,163900,497207577,2630,2630,2630,2630,2576
+20250325,163800,497207577,2630,2630,2630,2630,0
+20250325,163700,497207577,2630,2630,2630,2630,0
+20250325,163600,497207577,2630,2630,2630,2630,0
+20250325,163500,497207577,2630,2630,2630,2630,0
+20250325,163400,497207577,2630,2630,2630,2630,0
+20250325,163300,497207577,2630,2630,2630,2630,0
+20250325,163200,497207577,2630,2630,2630,2630,0
+20250325,163100,497207577,2630,2630,2630,2630,0
+20250325,163000,497207577,2630,2630,2630,2630,0
+20250325,162900,497207577,2630,2630,2630,2630,0
+20250325,162800,497207577,2630,2630,2630,2630,0
+20250325,162700,497207577,2630,2630,2630,2630,0
+20250325,162600,497207577,2630,2630,2630,2630,0
+20250325,162500,497207577,2630,2630,2630,2630,0
+20250325,162400,497207577,2630,2630,2630,2630,0
+20250325,162300,497207577,2630,2630,2630,2630,0
+20250325,162200,497207577,2630,2630,2630,2630,0
+20250325,162100,497207577,2630,2630,2630,2630,0
+20250325,162000,497207577,2630,2630,2630,2630,0
+20250325,161900,497207577,2630,2630,2630,2630,0
+20250325,161800,497207577,2630,2630,2630,2630,0
+20250325,161700,497207577,2630,2630,2630,2630,0
+20250325,161600,497207577,2630,2630,2630,2630,0
+20250325,161500,497207577,2630,2630,2630,2630,0
+20250325,161400,497207577,2630,2630,2630,2630,0
+20250325,161300,497207577,2630,2630,2630,2630,0
+20250325,161200,497207577,2630,2630,2630,2630,0
+20250325,161100,497207577,2630,2630,2630,2630,0
+20250325,161000,497207577,2630,2630,2630,2630,0
+20250325,160900,497207577,2630,2630,2630,2630,2576
+20250325,160800,497207577,2630,2630,2630,2630,0
+20250325,160700,497207577,2630,2630,2630,2630,0
+20250325,160600,497207577,2630,2630,2630,2630,0
+20250325,160500,497207577,2630,2630,2630,2630,0
+20250325,160400,497207577,2630,2630,2630,2630,0
+20250325,160300,497207577,2630,2630,2630,2630,0
+20250325,160200,497207577,2630,2630,2630,2630,0
+20250325,160100,497207577,2630,2630,2630,2630,0
+20250325,160000,497207577,2630,2630,2630,2630,0
+20250325,155900,497207577,2630,2630,2630,2630,0
+20250325,155800,497207577,2630,2630,2630,2630,0
+20250325,155700,497207577,2630,2630,2630,2630,0
+20250325,155600,497207577,2630,2630,2630,2630,0
+20250325,155500,497207577,2630,2630,2630,2630,0
+20250325,155400,497207577,2630,2630,2630,2630,0
+20250325,155300,497207577,2630,2630,2630,2630,0
+20250325,155200,497207577,2630,2630,2630,2630,0
+20250325,155100,497207577,2630,2630,2630,2630,0
+20250325,155000,497207577,2630,2630,2630,2630,0
+20250325,154900,497207577,2630,2630,2630,2630,0
+20250325,154800,497207577,2630,2630,2630,2630,0
+20250325,154700,497207577,2630,2630,2630,2630,0
+20250325,154600,497207577,2630,2630,2630,2630,0
+20250325,154500,497207577,2630,2630,2630,2630,0
+20250325,154400,497207577,2630,2630,2630,2630,0
+20250325,154300,497207577,2630,2630,2630,2630,0
+20250325,154200,497207577,2630,2630,2630,2630,0
+20250325,154100,497207577,2630,2630,2630,2630,0
+20250325,154000,497207577,2630,2630,2630,2630,0
+20250325,153900,497207577,2630,2630,2630,2630,2576
+20250325,153800,497207577,2630,2630,2630,2630,0
+20250325,153700,497207577,2630,2630,2630,2630,0
+20250325,153600,497207577,2630,2630,2630,2630,0
+20250325,153500,497207577,2630,2630,2630,2630,0
+20250325,153400,497207577,2630,2630,2630,2630,0
+20250325,153300,497207577,2630,2630,2630,2630,0
+20250325,153200,497207577,2630,2630,2630,2630,0
+20250325,153100,497207577,2630,2630,2630,2630,0
+20250325,153000,497207577,2630,2630,2630,2630,2576
+20250325,152900,490432697,2630,2630,2630,2630,0
+20250325,152800,490432697,2630,2630,2630,2630,0
+20250325,152700,490432697,2630,2630,2630,2630,0
+20250325,152600,490432697,2630,2630,2630,2630,0
+20250325,152500,490432697,2630,2630,2630,2630,0
+20250325,152400,490432697,2630,2630,2630,2630,0
+20250325,152300,490432697,2630,2630,2630,2630,0
+20250325,152200,490432697,2630,2630,2630,2630,0
+20250325,152100,490432697,2630,2630,2630,2630,0
+20250325,152000,490432697,2630,2630,2630,2630,0
+20250325,151900,490432697,2630,2630,2635,2625,294
+20250325,151800,489659497,2635,2635,2635,2630,1545
+20250325,151700,485595972,2635,2635,2635,2635,42
+20250325,151600,485485302,2635,2635,2635,2635,60
+20250325,151500,485327202,2635,2635,2635,2635,52
+20250325,151400,485190182,2635,2635,2635,2635,0
+20250325,151300,485190182,2635,2630,2635,2630,249
+20250325,151200,484534252,2630,2625,2630,2625,501
+20250325,151100,483218122,2630,2630,2630,2630,0
+20250325,151000,483218122,2630,2635,2635,2630,2345
+20250325,150900,477050357,2635,2630,2635,2630,239
+20250325,150800,476421547,2635,2635,2635,2635,700
+20250325,150700,474577047,2635,2630,2635,2630,1952
+20250325,150600,469442677,2630,2630,2630,2630,0
+20250325,150500,469442677,2630,2630,2630,2630,487
+20250325,150400,468161867,2630,2630,2630,2630,2
+20250325,150300,468156607,2630,2630,2630,2630,242
+20250325,150200,467520147,2630,2630,2630,2630,16
+20250325,150100,467478067,2625,2625,2625,2625,0
+20250325,150000,467478067,2625,2625,2625,2625,107
+20250325,145900,467197192,2630,2630,2630,2630,0
+20250325,145800,467197192,2630,2630,2630,2630,3
+20250325,145700,467189302,2630,2630,2630,2630,1
+20250325,145600,467186672,2630,2630,2630,2630,0
+20250325,145500,467186672,2630,2630,2630,2630,1
+20250325,145400,467184042,2620,2630,2630,2620,650
+20250325,145300,465480462,2630,2630,2630,2630,84
+20250325,145200,465259542,2630,2625,2630,2620,413
+20250325,145100,464173917,2625,2625,2625,2625,146
+20250325,145000,463790667,2625,2625,2625,2625,0
+20250325,144900,463790667,2625,2625,2625,2625,0
+20250325,144800,463790667,2625,2625,2625,2625,0
+20250325,144700,463790667,2625,2625,2625,2625,0
+20250325,144600,463790667,2625,2625,2625,2625,2
+20250325,144500,463785417,2625,2625,2625,2625,350
+20250325,144400,462866667,2630,2630,2630,2630,500
+20250325,144300,461551667,2625,2625,2625,2625,607
+20250325,144200,459958292,2625,2625,2625,2625,100
+20250325,144100,459695792,2625,2620,2625,2620,115
+20250325,144000,459394417,2625,2625,2625,2625,131
+20250325,143900,459050542,2625,2625,2625,2625,79
+20250325,143800,458843167,2625,2625,2625,2625,1
+20250325,143700,458840542,2620,2620,2620,2620,10
+20250325,143600,458814342,2625,2625,2625,2625,78
+20250325,143500,458609592,2620,2620,2620,2620,1
+20250325,143400,458606972,2615,2615,2615,2615,15
+20250325,143300,458567747,2615,2615,2615,2615,0
+20250325,143200,458567747,2615,2615,2615,2615,321
+20250325,143100,457728332,2615,2615,2615,2615,0
+20250325,143000,457728332,2615,2615,2615,2615,80
+20250325,142900,457519132,2615,2615,2615,2615,4940
+20250325,142800,444601032,2625,2625,2625,2625,0
+20250325,142700,444601032,2625,2625,2625,2625,0
+20250325,142600,444601032,2625,2625,2625,2625,1
+20250325,142500,444598407,2620,2620,2620,2620,1068
+20250325,142400,441800247,2620,2620,2620,2620,33
+20250325,142300,441713787,2620,2620,2620,2620,50
+20250325,142200,441582787,2620,2620,2620,2620,235
+20250325,142100,440967087,2615,2615,2615,2615,0
+20250325,142000,440967087,2615,2620,2620,2615,3440
+20250325,141900,431954487,2630,2630,2630,2630,1
+20250325,141800,431951857,2625,2625,2625,2625,0
+20250325,141700,431951857,2625,2625,2625,2625,1000
+20250325,141600,429326857,2625,2625,2625,2625,0
+20250325,141500,429326857,2625,2625,2625,2625,987
+20250325,141400,426735982,2625,2625,2625,2625,1
+20250325,141300,426733357,2625,2625,2625,2625,90
+20250325,141200,426497107,2625,2625,2625,2625,120
+20250325,141100,426182107,2625,2620,2625,2620,1057
+20250325,141000,423412762,2620,2620,2620,2620,5
+20250325,140900,423399662,2620,2620,2620,2620,18
+20250325,140800,423352502,2620,2620,2620,2620,1
+20250325,140700,423349882,2615,2620,2620,2615,4085
+20250325,140600,412648607,2620,2620,2620,2620,50
+20250325,140500,412517607,2620,2620,2620,2620,0
+20250325,140400,412517607,2620,2620,2620,2620,1
+20250325,140300,412514987,2620,2620,2620,2620,112
+20250325,140200,412221547,2620,2620,2620,2620,70
+20250325,140100,412038147,2620,2620,2620,2620,0
+20250325,140000,412038147,2620,2615,2620,2615,914
+20250325,135900,409647277,2620,2620,2620,2620,16
+20250325,135800,409605357,2620,2620,2620,2620,0
+20250325,135700,409605357,2620,2620,2620,2620,0
+20250325,135600,409605357,2620,2620,2620,2620,10
+20250325,135500,409579157,2620,2620,2620,2620,20
+20250325,135400,409526757,2620,2620,2620,2620,0
+20250325,135300,409526757,2620,2620,2620,2620,0
+20250325,135200,409526757,2620,2620,2620,2620,3
+20250325,135100,409518897,2620,2620,2620,2620,70
+20250325,135000,409335497,2620,2620,2620,2620,0
+20250325,134900,409335497,2620,2620,2620,2620,76
+20250325,134800,409136377,2620,2620,2620,2620,83
+20250325,134700,408918917,2620,2620,2620,2620,66
+20250325,134600,408745997,2615,2615,2615,2615,0
+20250325,134500,408745997,2615,2615,2615,2615,0
+20250325,134400,408745997,2615,2615,2615,2615,0
+20250325,134300,408745997,2615,2620,2620,2615,505
+20250325,134200,407425397,2620,2620,2620,2620,0
+20250325,134100,407425397,2620,2620,2620,2620,0
+20250325,134000,407425397,2620,2620,2620,2620,0
+20250325,133900,407425397,2620,2620,2620,2620,528
+20250325,133800,406042037,2620,2620,2620,2620,0
+20250325,133700,406042037,2620,2620,2620,2620,0
+20250325,133600,406042037,2620,2620,2620,2620,1400
+20250325,133500,402374037,2620,2620,2620,2620,0
+20250325,133400,402374037,2620,2620,2620,2620,191
+20250325,133300,401873617,2620,2620,2620,2620,2513
+20250325,133200,395289557,2620,2620,2620,2620,8
+20250325,133100,395268597,2620,2620,2620,2620,0
+20250325,133000,395268597,2620,2620,2620,2620,0
+20250325,132900,395268597,2620,2620,2620,2620,0
+20250325,132800,395268597,2620,2620,2620,2620,0
+20250325,132700,395268597,2620,2620,2620,2620,0
+20250325,132600,395268597,2620,2620,2620,2620,500
+20250325,132500,393958597,2620,2620,2620,2620,3000
+20250325,132400,386098597,2625,2625,2625,2625,0
+20250325,132300,386098597,2625,2625,2625,2625,2136
+20250325,132200,380491597,2625,2625,2625,2625,0
+20250325,132100,380491597,2625,2625,2625,2625,0
+20250325,132000,380491597,2625,2625,2625,2625,0
+20250325,131900,380491597,2625,2625,2625,2625,3296
+20250325,131800,371839597,2625,2625,2625,2625,20
+20250325,131700,371787097,2625,2625,2625,2625,10
+20250325,131600,371760847,2625,2625,2625,2625,96
+20250325,131500,371508847,2625,2625,2625,2625,11
+20250325,131400,371479972,2620,2620,2620,2620,0
+20250325,131300,371479972,2620,2635,2635,2620,5513
+20250325,131200,357035287,2635,2635,2635,2635,1
+20250325,131100,357032652,2625,2625,2625,2625,0
+20250325,131000,357032652,2625,2625,2625,2625,500
+20250325,130900,355720152,2635,2635,2635,2635,0
+20250325,130800,355720152,2635,2635,2635,2635,0
+20250325,130700,355720152,2635,2635,2635,2635,1
+20250325,130600,355717517,2635,2635,2635,2635,0
+20250325,130500,355717517,2635,2635,2635,2635,0
+20250325,130400,355717517,2635,2635,2635,2635,12
+20250325,130300,355685897,2635,2635,2635,2635,102
+20250325,130200,355417127,2635,2635,2635,2635,253
+20250325,130100,354750472,2620,2620,2620,2620,0
+20250325,130000,354750472,2620,2620,2620,2620,0
+20250325,125900,354750472,2620,2620,2620,2620,0
+20250325,125800,354750472,2620,2625,2625,2620,50
+20250325,125700,354619317,2620,2620,2620,2620,0
+20250325,125600,354619317,2620,2620,2620,2620,0
+20250325,125500,354619317,2620,2620,2620,2620,0
+20250325,125400,354619317,2620,2625,2625,2620,1160
+20250325,125300,351577772,2625,2625,2625,2625,0
+20250325,125200,351577772,2625,2625,2625,2625,0
+20250325,125100,351577772,2625,2625,2625,2625,0
+20250325,125000,351577772,2625,2625,2625,2625,0
+20250325,124900,351577772,2625,2625,2625,2625,0
+20250325,124800,351577772,2625,2625,2625,2625,1
+20250325,124700,351575147,2625,2625,2625,2625,4
+20250325,124600,351564647,2625,2625,2625,2625,70
+20250325,124500,351380897,2635,2635,2635,2635,1
+20250325,124400,351378262,2620,2620,2620,2620,45
+20250325,124300,351260362,2620,2620,2620,2620,0
+20250325,124200,351260362,2620,2625,2625,2620,200
+20250325,124100,350735587,2635,2635,2635,2635,160
+20250325,124000,350313987,2635,2635,2635,2635,0
+20250325,123900,350313987,2635,2635,2635,2635,62
+20250325,123800,350150617,2635,2635,2635,2635,0
+20250325,123700,350150617,2635,2635,2635,2635,42
+20250325,123600,350039947,2630,2630,2630,2630,1000
+20250325,123500,347409947,2630,2630,2630,2630,0
+20250325,123400,347409947,2630,2630,2630,2630,0
+20250325,123300,347409947,2630,2630,2630,2630,0
+20250325,123200,347409947,2630,2630,2630,2630,0
+20250325,123100,347409947,2630,2630,2630,2630,0
+20250325,123000,347409947,2630,2630,2630,2630,272
+20250325,122900,346694587,2630,2630,2630,2630,100
+20250325,122800,346431587,2630,2630,2630,2630,0
+20250325,122700,346431587,2630,2630,2630,2630,0
+20250325,122600,346431587,2630,2630,2630,2630,0
+20250325,122500,346431587,2630,2630,2630,2630,0
+20250325,122400,346431587,2630,2630,2630,2630,0
+20250325,122300,346431587,2630,2630,2630,2630,0
+20250325,122200,346431587,2630,2630,2630,2630,3000
+20250325,122100,338541587,2630,2630,2630,2630,3000
+20250325,122000,330651587,2630,2630,2630,2630,80
+20250325,121900,330441187,2630,2630,2630,2630,0
+20250325,121800,330441187,2630,2630,2630,2630,0
+20250325,121700,330441187,2630,2630,2630,2630,0
+20250325,121600,330441187,2630,2630,2630,2630,0
+20250325,121500,330441187,2630,2630,2630,2630,0
+20250325,121400,330441187,2630,2630,2630,2630,1
+20250325,121300,330438557,2615,2615,2615,2615,0
+20250325,121200,330438557,2615,2615,2615,2615,0
+20250325,121100,330438557,2615,2615,2615,2615,0
+20250325,121000,330438557,2615,2615,2615,2615,0
+20250325,120900,330438557,2615,2615,2615,2615,0
+20250325,120800,330438557,2615,2615,2615,2615,0
+20250325,120700,330438557,2615,2620,2620,2615,70
+20250325,120600,330255457,2615,2615,2615,2615,0
+20250325,120500,330255457,2615,2630,2630,2615,2503
+20250325,120400,323696617,2630,2630,2630,2630,17
+20250325,120300,323651907,2630,2625,2630,2620,662
+20250325,120200,321916712,2630,2630,2630,2630,0
+20250325,120100,321916712,2630,2625,2630,2625,63
+20250325,120000,321751122,2625,2625,2625,2620,71
+20250325,115900,321564897,2625,2625,2625,2625,5
+20250325,115800,321551772,2620,2620,2620,2620,0
+20250325,115700,321551772,2620,2620,2620,2620,0
+20250325,115600,321551772,2620,2620,2620,2620,0
+20250325,115500,321551772,2620,2620,2620,2620,0
+20250325,115400,321551772,2620,2620,2620,2620,1149
+20250325,115300,318541392,2630,2620,2630,2620,127
+20250325,115200,318208557,2620,2620,2620,2620,36
+20250325,115100,318114237,2620,2620,2630,2620,37
+20250325,115000,318017287,2620,2620,2630,2620,579
+20250325,114900,316499462,2620,2620,2620,2620,18
+20250325,114800,316452302,2620,2615,2620,2615,54
+20250325,114700,316311002,2615,2615,2615,2615,396
+20250325,114600,315275462,2615,2615,2615,2615,1
+20250325,114500,315272847,2615,2620,2620,2615,981
+20250325,114400,312707182,2620,2625,2625,2620,19
+20250325,114300,312657397,2625,2620,2625,2620,50
+20250325,114200,312526367,2615,2615,2615,2615,18
+20250325,114100,312479297,2615,2615,2615,2615,72
+20250325,114000,312291017,2615,2615,2615,2615,18
+20250325,113900,312243947,2615,2615,2615,2615,0
+20250325,113800,312243947,2615,2615,2615,2615,18
+20250325,113700,312196877,2615,2620,2620,2615,2036
+20250325,113600,306870632,2620,2620,2620,2620,18
+20250325,113500,306823472,2620,2620,2620,2620,54
+20250325,113400,306681992,2620,2620,2620,2620,18
+20250325,113300,306634832,2620,2620,2620,2620,236
+20250325,113200,306016512,2630,2630,2630,2630,1
+20250325,113100,306013882,2620,2620,2620,2620,0
+20250325,113000,306013882,2620,2625,2625,2620,182
+20250325,112900,305536222,2625,2630,2630,2625,28
+20250325,112800,305462672,2625,2620,2630,2620,358
+20250325,112700,304524507,2630,2630,2630,2630,1
+20250325,112600,304521877,2630,2630,2630,2630,1
+20250325,112500,304519247,2630,2630,2630,2630,0
+20250325,112400,304519247,2630,2630,2630,2630,3
+20250325,112300,304511357,2630,2630,2630,2615,8753
+20250325,112200,281564867,2640,2635,2640,2630,17036
+20250325,112100,236713817,2640,2640,2640,2640,3
+20250325,112000,236705897,2640,2640,2640,2640,0
+20250325,111900,236705897,2640,2640,2640,2640,0
+20250325,111800,236705897,2640,2635,2640,2635,2
+20250325,111700,236700622,2640,2640,2640,2640,20
+20250325,111600,236647822,2640,2640,2640,2640,20
+20250325,111500,236595022,2640,2640,2640,2640,30
+20250325,111400,236515822,2640,2640,2640,2640,0
+20250325,111300,236515822,2640,2645,2645,2640,4601
+20250325,111200,224369152,2645,2645,2645,2645,17
+20250325,111100,224324187,2650,2650,2650,2650,0
+20250325,111000,224324187,2650,2650,2650,2650,0
+20250325,110900,224324187,2650,2650,2650,2650,31
+20250325,110800,224242037,2640,2650,2650,2640,289
+20250325,110700,223478427,2650,2650,2650,2645,1034
+20250325,110600,220740827,2640,2640,2640,2640,1084
+20250325,110500,217879067,2650,2650,2650,2650,1201
+20250325,110400,214696417,2650,2650,2650,2650,0
+20250325,110300,214696417,2650,2650,2650,2650,0
+20250325,110200,214696417,2650,2650,2650,2650,146
+20250325,110100,214309517,2650,2650,2650,2650,0
+20250325,110000,214309517,2650,2650,2650,2650,0
+20250325,105900,214309517,2650,2650,2650,2650,0
+20250325,105800,214309517,2650,2650,2650,2650,0
+20250325,105700,214309517,2650,2650,2650,2650,184
+20250325,105600,213821917,2650,2650,2650,2650,0
+20250325,105500,213821917,2650,2650,2650,2650,0
+20250325,105400,213821917,2650,2650,2650,2650,0
+20250325,105300,213821917,2650,2650,2650,2650,1000
+20250325,105200,211171917,2650,2650,2650,2650,0
+20250325,105100,211171917,2650,2650,2650,2650,64
+20250325,105000,211002317,2650,2645,2650,2645,53
+20250325,104900,210861882,2650,2650,2650,2650,0
+20250325,104800,210861882,2650,2650,2650,2650,47
+20250325,104700,210737332,2650,2650,2650,2650,66
+20250325,104600,210562432,2640,2650,2650,2640,262
+20250325,104500,209868162,2650,2650,2650,2650,0
+20250325,104400,209868162,2650,2650,2650,2650,0
+20250325,104300,209868162,2650,2650,2650,2650,0
+20250325,104200,209868162,2650,2650,2650,2650,2
+20250325,104100,209862862,2645,2645,2645,2645,5338
+20250325,104000,195743852,2645,2645,2645,2645,0
+20250325,103900,195743852,2645,2645,2645,2645,0
+20250325,103800,195743852,2645,2645,2645,2645,9
+20250325,103700,195720047,2645,2645,2645,2645,0
+20250325,103600,195720047,2645,2650,2650,2645,2083
+20250325,103500,190208612,2645,2645,2645,2645,5
+20250325,103400,190195387,2650,2650,2650,2650,19
+20250325,103300,190145037,2650,2650,2650,2650,1179
+20250325,103200,187020687,2650,2650,2650,2650,19
+20250325,103100,186970337,2650,2650,2650,2650,182
+20250325,103000,186488037,2650,2650,2650,2650,0
+20250325,102900,186488037,2650,2650,2650,2650,46
+20250325,102800,186366137,2650,2650,2650,2650,12
+20250325,102700,186334337,2650,2650,2650,2650,52
+20250325,102600,186196537,2650,2650,2650,2650,52
+20250325,102500,186058737,2650,2650,2650,2650,10
+20250325,102400,186032237,2650,2650,2650,2650,0
+20250325,102300,186032237,2650,2650,2650,2650,0
+20250325,102200,186032237,2650,2650,2650,2650,6
+20250325,102100,186016337,2650,2650,2650,2650,0
+20250325,102000,186016337,2650,2645,2650,2645,51
+20250325,101900,185881437,2650,2650,2650,2650,0
+20250325,101800,185881437,2650,2650,2650,2650,0
+20250325,101700,185881437,2650,2650,2650,2650,1330
+20250325,101600,182356937,2650,2650,2650,2650,0
+20250325,101500,182356937,2650,2650,2650,2650,2831
+20250325,101400,174854787,2650,2650,2650,2650,5
+20250325,101300,174841537,2650,2650,2650,2650,5
+20250325,101200,174828287,2650,2645,2650,2645,5
+20250325,101100,174815047,2650,2650,2650,2650,1
+20250325,101000,174812397,2650,2650,2650,2650,7
+20250325,100900,174793847,2650,2650,2650,2650,0
+20250325,100800,174793847,2650,2645,2650,2645,2002
+20250325,100700,169488617,2650,2650,2650,2650,1
+20250325,100600,169485967,2640,2645,2645,2640,8822
+20250325,100500,146195882,2650,2650,2650,2650,0
+20250325,100400,146195882,2650,2650,2650,2650,9
+20250325,100300,146172032,2650,2650,2650,2650,0
+20250325,100200,146172032,2650,2640,2650,2640,90
+20250325,100100,145934412,2645,2645,2645,2645,201
+20250325,100000,145402767,2645,2640,2645,2640,6880
+20250325,095900,127239542,2640,2645,2645,2640,152
+20250325,095800,126838242,2645,2645,2645,2645,0
+20250325,095700,126838242,2645,2645,2645,2645,0
+20250325,095600,126838242,2645,2645,2645,2640,20
+20250325,095500,126785347,2650,2650,2650,2650,2
+20250325,095400,126780047,2650,2650,2650,2640,92
+20250325,095300,126537147,2650,2650,2650,2650,1
+20250325,095200,126534497,2650,2650,2650,2650,0
+20250325,095100,126534497,2650,2650,2650,2650,2
+20250325,095000,126529197,2650,2650,2650,2650,1
+20250325,094900,126526547,2650,2650,2650,2650,0
+20250325,094800,126526547,2650,2650,2650,2650,100
+20250325,094700,126261547,2650,2650,2650,2650,102
+20250325,094600,125991247,2640,2647,2650,2640,1114
+20250325,094500,123039200,2650,2650,2650,2650,1
+20250325,094400,123036550,2650,2650,2650,2650,4200
+20250325,094300,111906550,2650,2650,2650,2650,1
+20250325,094200,111903900,2640,2640,2640,2640,800
+20250325,094100,109791900,2640,2640,2640,2640,0
+20250325,094000,109791900,2640,2645,2645,2640,2200
+20250325,093900,103983845,2640,2640,2640,2640,0
+20250325,093800,103983845,2640,2640,2640,2640,162
+20250325,093700,103556165,2650,2650,2650,2650,177
+20250325,093600,103087115,2650,2650,2650,2650,6
+20250325,093500,103071215,2650,2650,2650,2650,5
+20250325,093400,103057965,2650,2640,2650,2640,1217
+20250325,093300,99843975,2635,2640,2640,2635,146
+20250325,093200,99458950,2640,2640,2650,2640,3509
+20250325,093100,90194310,2640,2650,2650,2640,1172
+20250325,093000,87100010,2650,2650,2650,2650,57
+20250325,092900,86948960,2640,2640,2640,2640,1205
+20250325,092800,83767760,2640,2645,2645,2640,131
+20250325,092700,83421270,2645,2650,2650,2645,3526
+20250325,092600,74093750,2645,2645,2645,2645,54
+20250325,092500,73950920,2655,2655,2655,2655,0
+20250325,092400,73950920,2655,2655,2655,2655,5
+20250325,092300,73937645,2645,2645,2645,2645,97
+20250325,092200,73681080,2645,2645,2645,2645,500
+20250325,092100,72358580,2650,2655,2655,2650,32
+20250325,092000,72273770,2645,2645,2645,2645,7
+20250325,091900,72255255,2645,2645,2645,2645,1500
+20250325,091800,68287755,2645,2645,2645,2645,0
+20250325,091700,68287755,2645,2650,2650,2645,3767
+20250325,091600,58323520,2650,2645,2650,2645,1397
+20250325,091500,54627860,2650,2645,2650,2645,1088
+20250325,091400,51745100,2650,2655,2655,2645,590
+20250325,091300,50181915,2655,2655,2655,2650,63
+20250325,091200,50014705,2645,2645,2645,2645,1612
+20250325,091100,45750965,2655,2655,2655,2655,2
+20250325,091000,45745655,2645,2645,2645,2645,108
+20250325,090900,45459995,2645,2650,2650,2645,420
+20250325,090800,44348835,2650,2650,2650,2650,200
+20250325,090700,43818835,2655,2655,2655,2655,65
+20250325,090600,43646260,2655,2660,2660,2655,1352
+20250325,090500,40056695,2655,2660,2660,2655,252
+20250325,090400,39386385,2665,2660,2665,2660,4670
+20250325,090300,26945835,2660,2655,2660,2655,5572
+20250325,090200,12134350,2655,2655,2655,2655,0
+20250325,090100,12134350,2655,2645,2655,2645,1275
+20250325,090000,8761935,2645,2640,2650,2640,3318

058850/min/candle-20250326.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193900,676122408,2625,2625,2625,2625,2830
+20250326,193800,676122408,2625,2625,2625,2625,0
+20250326,193700,676122408,2625,2625,2625,2625,0
+20250326,193600,676122408,2625,2625,2625,2625,0
+20250326,193500,676122408,2625,2625,2625,2625,0
+20250326,193400,676122408,2625,2625,2625,2625,0
+20250326,193300,676122408,2625,2625,2625,2625,0
+20250326,193200,676122408,2625,2625,2625,2625,0
+20250326,193100,676122408,2625,2625,2625,2625,0
+20250326,193000,676122408,2625,2625,2625,2625,0
+20250326,192900,676122408,2625,2625,2625,2625,0
+20250326,192800,676122408,2625,2625,2625,2625,0
+20250326,192700,676122408,2625,2625,2625,2625,0
+20250326,192600,676122408,2625,2625,2625,2625,0
+20250326,192500,676122408,2625,2625,2625,2625,0
+20250326,192400,676122408,2625,2625,2625,2625,0
+20250326,192300,676122408,2625,2625,2625,2625,0
+20250326,192200,676122408,2625,2625,2625,2625,0
+20250326,192100,676122408,2625,2625,2625,2625,0
+20250326,192000,676122408,2625,2625,2625,2625,0
+20250326,191900,676122408,2625,2625,2625,2625,0
+20250326,191800,676122408,2625,2625,2625,2625,0
+20250326,191700,676122408,2625,2625,2625,2625,0
+20250326,191600,676122408,2625,2625,2625,2625,0
+20250326,191500,676122408,2625,2625,2625,2625,0
+20250326,191400,676122408,2625,2625,2625,2625,0
+20250326,191300,676122408,2625,2625,2625,2625,0
+20250326,191200,676122408,2625,2625,2625,2625,0
+20250326,191100,676122408,2625,2625,2625,2625,0
+20250326,191000,676122408,2625,2625,2625,2625,0
+20250326,190900,676122408,2625,2625,2625,2625,2830
+20250326,190800,676122408,2625,2625,2625,2625,0
+20250326,190700,676122408,2625,2625,2625,2625,0
+20250326,190600,676122408,2625,2625,2625,2625,0
+20250326,190500,676122408,2625,2625,2625,2625,0
+20250326,190400,676122408,2625,2625,2625,2625,0
+20250326,190300,676122408,2625,2625,2625,2625,0
+20250326,190200,676122408,2625,2625,2625,2625,0
+20250326,190100,676122408,2625,2625,2625,2625,0
+20250326,190000,676122408,2625,2625,2625,2625,0
+20250326,185900,676122408,2625,2625,2625,2625,0
+20250326,185800,676122408,2625,2625,2625,2625,0
+20250326,185700,676122408,2625,2625,2625,2625,0
+20250326,185600,676122408,2625,2625,2625,2625,0
+20250326,185500,676122408,2625,2625,2625,2625,0
+20250326,185400,676122408,2625,2625,2625,2625,0
+20250326,185300,676122408,2625,2625,2625,2625,0
+20250326,185200,676122408,2625,2625,2625,2625,0
+20250326,185100,676122408,2625,2625,2625,2625,0
+20250326,185000,676122408,2625,2625,2625,2625,0
+20250326,184900,676122408,2625,2625,2625,2625,0
+20250326,184800,676122408,2625,2625,2625,2625,0
+20250326,184700,676122408,2625,2625,2625,2625,0
+20250326,184600,676122408,2625,2625,2625,2625,0
+20250326,184500,676122408,2625,2625,2625,2625,0
+20250326,184400,676122408,2625,2625,2625,2625,0
+20250326,184300,676122408,2625,2625,2625,2625,0
+20250326,184200,676122408,2625,2625,2625,2625,0
+20250326,184100,676122408,2625,2625,2625,2625,0
+20250326,184000,676122408,2625,2625,2625,2625,0
+20250326,183900,676122408,2625,2625,2625,2625,2830
+20250326,183800,676122408,2625,2625,2625,2625,0
+20250326,183700,676122408,2625,2625,2625,2625,0
+20250326,183600,676122408,2625,2625,2625,2625,0
+20250326,183500,676122408,2625,2625,2625,2625,0
+20250326,183400,676122408,2625,2625,2625,2625,0
+20250326,183300,676122408,2625,2625,2625,2625,0
+20250326,183200,676122408,2625,2625,2625,2625,0
+20250326,183100,676122408,2625,2625,2625,2625,0
+20250326,183000,676122408,2625,2625,2625,2625,0
+20250326,182900,676122408,2625,2625,2625,2625,0
+20250326,182800,676122408,2625,2625,2625,2625,0
+20250326,182700,676122408,2625,2625,2625,2625,0
+20250326,182600,676122408,2625,2625,2625,2625,0
+20250326,182500,676122408,2625,2625,2625,2625,0
+20250326,182400,676122408,2625,2625,2625,2625,0
+20250326,182300,676122408,2625,2625,2625,2625,0
+20250326,182200,676122408,2625,2625,2625,2625,0
+20250326,182100,676122408,2625,2625,2625,2625,0
+20250326,182000,676122408,2625,2625,2625,2625,0
+20250326,181900,676122408,2625,2625,2625,2625,0
+20250326,181800,676122408,2625,2625,2625,2625,0
+20250326,181700,676122408,2625,2625,2625,2625,0
+20250326,181600,676122408,2625,2625,2625,2625,0
+20250326,181500,676122408,2625,2625,2625,2625,0
+20250326,181400,676122408,2625,2625,2625,2625,0
+20250326,181300,676122408,2625,2625,2625,2625,0
+20250326,181200,676122408,2625,2625,2625,2625,0
+20250326,181100,676122408,2625,2625,2625,2625,0
+20250326,181000,676122408,2625,2625,2625,2625,0
+20250326,180900,676122408,2625,2625,2625,2625,2830
+20250326,180800,676122408,2625,2625,2625,2625,0
+20250326,180700,676122408,2625,2625,2625,2625,0
+20250326,180600,676122408,2625,2625,2625,2625,0
+20250326,180500,676122408,2625,2625,2625,2625,0
+20250326,180400,676122408,2625,2625,2625,2625,0
+20250326,180300,676122408,2625,2625,2625,2625,0
+20250326,180200,676122408,2625,2625,2625,2625,0
+20250326,180100,676122408,2625,2625,2625,2625,0
+20250326,180000,676122408,2625,2625,2625,2625,0
+20250326,175900,676122408,2625,2625,2625,2625,0
+20250326,175800,676122408,2625,2625,2625,2625,0
+20250326,175700,676122408,2625,2625,2625,2625,0
+20250326,175600,676122408,2625,2625,2625,2625,0
+20250326,175500,676122408,2625,2625,2625,2625,0
+20250326,175400,676122408,2625,2625,2625,2625,0
+20250326,175300,676122408,2625,2625,2625,2625,0
+20250326,175200,676122408,2625,2625,2625,2625,0
+20250326,175100,676122408,2625,2625,2625,2625,0
+20250326,175000,676122408,2625,2625,2625,2625,0
+20250326,174900,676122408,2625,2625,2625,2625,0
+20250326,174800,676122408,2625,2625,2625,2625,0
+20250326,174700,676122408,2625,2625,2625,2625,0
+20250326,174600,676122408,2625,2625,2625,2625,0
+20250326,174500,676122408,2625,2625,2625,2625,0
+20250326,174400,676122408,2625,2625,2625,2625,0
+20250326,174300,676122408,2625,2625,2625,2625,0
+20250326,174200,676122408,2625,2625,2625,2625,0
+20250326,174100,676122408,2625,2625,2625,2625,0
+20250326,174000,676122408,2625,2625,2625,2625,0
+20250326,173900,676122408,2625,2625,2625,2625,2830
+20250326,173800,676122408,2625,2625,2625,2625,0
+20250326,173700,676122408,2625,2625,2625,2625,0
+20250326,173600,676122408,2625,2625,2625,2625,0
+20250326,173500,676122408,2625,2625,2625,2625,0
+20250326,173400,676122408,2625,2625,2625,2625,0
+20250326,173300,676122408,2625,2625,2625,2625,0
+20250326,173200,676122408,2625,2625,2625,2625,0
+20250326,173100,676122408,2625,2625,2625,2625,0
+20250326,173000,676122408,2625,2625,2625,2625,0
+20250326,172900,676122408,2625,2625,2625,2625,0
+20250326,172800,676122408,2625,2625,2625,2625,0
+20250326,172700,676122408,2625,2625,2625,2625,0
+20250326,172600,676122408,2625,2625,2625,2625,0
+20250326,172500,676122408,2625,2625,2625,2625,0
+20250326,172400,676122408,2625,2625,2625,2625,0
+20250326,172300,676122408,2625,2625,2625,2625,0
+20250326,172200,676122408,2625,2625,2625,2625,0
+20250326,172100,676122408,2625,2625,2625,2625,0
+20250326,172000,676122408,2625,2625,2625,2625,0
+20250326,171900,676122408,2625,2625,2625,2625,0
+20250326,171800,676122408,2625,2625,2625,2625,0
+20250326,171700,676122408,2625,2625,2625,2625,0
+20250326,171600,676122408,2625,2625,2625,2625,0
+20250326,171500,676122408,2625,2625,2625,2625,0
+20250326,171400,676122408,2625,2625,2625,2625,0
+20250326,171300,676122408,2625,2625,2625,2625,0
+20250326,171200,676122408,2625,2625,2625,2625,0
+20250326,171100,676122408,2625,2625,2625,2625,0
+20250326,171000,676122408,2625,2625,2625,2625,0
+20250326,170900,676122408,2625,2625,2625,2625,2830
+20250326,170800,676122408,2625,2625,2625,2625,0
+20250326,170700,676122408,2625,2625,2625,2625,0
+20250326,170600,676122408,2625,2625,2625,2625,0
+20250326,170500,676122408,2625,2625,2625,2625,0
+20250326,170400,676122408,2625,2625,2625,2625,0
+20250326,170300,676122408,2625,2625,2625,2625,0
+20250326,170200,676122408,2625,2625,2625,2625,0
+20250326,170100,676122408,2625,2625,2625,2625,0
+20250326,170000,676122408,2625,2625,2625,2625,0
+20250326,165900,676122408,2625,2625,2625,2625,0
+20250326,165800,676122408,2625,2625,2625,2625,0
+20250326,165700,676122408,2625,2625,2625,2625,0
+20250326,165600,676122408,2625,2625,2625,2625,0
+20250326,165500,676122408,2625,2625,2625,2625,0
+20250326,165400,676122408,2625,2625,2625,2625,0
+20250326,165300,676122408,2625,2625,2625,2625,0
+20250326,165200,676122408,2625,2625,2625,2625,0
+20250326,165100,676122408,2625,2625,2625,2625,0
+20250326,165000,676122408,2625,2625,2625,2625,0
+20250326,164900,676122408,2625,2625,2625,2625,0
+20250326,164800,676122408,2625,2625,2625,2625,0
+20250326,164700,676122408,2625,2625,2625,2625,0
+20250326,164600,676122408,2625,2625,2625,2625,0
+20250326,164500,676122408,2625,2625,2625,2625,0
+20250326,164400,676122408,2625,2625,2625,2625,0
+20250326,164300,676122408,2625,2625,2625,2625,0
+20250326,164200,676122408,2625,2625,2625,2625,0
+20250326,164100,676122408,2625,2625,2625,2625,0
+20250326,164000,676122408,2625,2625,2625,2625,0
+20250326,163900,676122408,2625,2625,2625,2625,2830
+20250326,163800,676122408,2625,2625,2625,2625,0
+20250326,163700,676122408,2625,2625,2625,2625,0
+20250326,163600,676122408,2625,2625,2625,2625,0
+20250326,163500,676122408,2625,2625,2625,2625,0
+20250326,163400,676122408,2625,2625,2625,2625,0
+20250326,163300,676122408,2625,2625,2625,2625,0
+20250326,163200,676122408,2625,2625,2625,2625,0
+20250326,163100,676122408,2625,2625,2625,2625,0
+20250326,163000,676122408,2625,2625,2625,2625,0
+20250326,162900,676122408,2625,2625,2625,2625,0
+20250326,162800,676122408,2625,2625,2625,2625,0
+20250326,162700,676122408,2625,2625,2625,2625,0
+20250326,162600,676122408,2625,2625,2625,2625,0
+20250326,162500,676122408,2625,2625,2625,2625,0
+20250326,162400,676122408,2625,2625,2625,2625,0
+20250326,162300,676122408,2625,2625,2625,2625,0
+20250326,162200,676122408,2625,2625,2625,2625,0
+20250326,162100,676122408,2625,2625,2625,2625,0
+20250326,162000,676122408,2625,2625,2625,2625,0
+20250326,161900,676122408,2625,2625,2625,2625,0
+20250326,161800,676122408,2625,2625,2625,2625,0
+20250326,161700,676122408,2625,2625,2625,2625,0
+20250326,161600,676122408,2625,2625,2625,2625,0
+20250326,161500,676122408,2625,2625,2625,2625,0
+20250326,161400,676122408,2625,2625,2625,2625,0
+20250326,161300,676122408,2625,2625,2625,2625,0
+20250326,161200,676122408,2625,2625,2625,2625,0
+20250326,161100,676122408,2625,2625,2625,2625,0
+20250326,161000,676122408,2625,2625,2625,2625,0
+20250326,160900,676122408,2625,2625,2625,2625,2830
+20250326,160800,676122408,2625,2625,2625,2625,0
+20250326,160700,676122408,2625,2625,2625,2625,0
+20250326,160600,676122408,2625,2625,2625,2625,0
+20250326,160500,676122408,2625,2625,2625,2625,0
+20250326,160400,676122408,2625,2625,2625,2625,0
+20250326,160300,676122408,2625,2625,2625,2625,0
+20250326,160200,676122408,2625,2625,2625,2625,0
+20250326,160100,676122408,2625,2625,2625,2625,0
+20250326,160000,676122408,2625,2625,2625,2625,0
+20250326,155900,676122408,2625,2625,2625,2625,0
+20250326,155800,676122408,2625,2625,2625,2625,0
+20250326,155700,676122408,2625,2625,2625,2625,0
+20250326,155600,676122408,2625,2625,2625,2625,0
+20250326,155500,676122408,2625,2625,2625,2625,0
+20250326,155400,676122408,2625,2625,2625,2625,0
+20250326,155300,676122408,2625,2625,2625,2625,0
+20250326,155200,676122408,2625,2625,2625,2625,0
+20250326,155100,676122408,2625,2625,2625,2625,0
+20250326,155000,676122408,2625,2625,2625,2625,0
+20250326,154900,676122408,2625,2625,2625,2625,0
+20250326,154800,676122408,2625,2625,2625,2625,0
+20250326,154700,676122408,2625,2625,2625,2625,0
+20250326,154600,676122408,2625,2625,2625,2625,0
+20250326,154500,676122408,2625,2625,2625,2625,0
+20250326,154400,676122408,2625,2625,2625,2625,0
+20250326,154300,676122408,2625,2625,2625,2625,0
+20250326,154200,676122408,2625,2625,2625,2625,0
+20250326,154100,676122408,2625,2625,2625,2625,0
+20250326,154000,676122408,2625,2625,2625,2625,0
+20250326,153900,676122408,2625,2625,2625,2625,2830
+20250326,153800,676122408,2625,2625,2625,2625,0
+20250326,153700,676122408,2625,2625,2625,2625,0
+20250326,153600,676122408,2625,2625,2625,2625,0
+20250326,153500,676122408,2625,2625,2625,2625,0
+20250326,153400,676122408,2625,2625,2625,2625,0
+20250326,153300,676122408,2625,2625,2625,2625,0
+20250326,153200,676122408,2625,2625,2625,2625,0
+20250326,153100,676122408,2625,2625,2625,2625,0
+20250326,153000,676122408,2625,2625,2625,2625,2830
+20250326,152900,668693658,2620,2620,2620,2620,0
+20250326,152800,668693658,2620,2620,2620,2620,0
+20250326,152700,668693658,2620,2620,2620,2620,0
+20250326,152600,668693658,2620,2620,2620,2620,0
+20250326,152500,668693658,2620,2620,2620,2620,0
+20250326,152400,668693658,2620,2620,2620,2620,0
+20250326,152300,668693658,2620,2620,2620,2620,0
+20250326,152200,668693658,2620,2620,2620,2620,0
+20250326,152100,668693658,2620,2620,2620,2620,0
+20250326,152000,668693658,2620,2620,2620,2620,0
+20250326,151900,668693658,2620,2615,2620,2610,1806
+20250326,151800,663971408,2615,2615,2615,2610,1912
+20250326,151700,658980753,2615,2615,2620,2615,132
+20250326,151600,658635568,2620,2620,2620,2620,1
+20250326,151500,658632948,2610,2615,2615,2610,779
+20250326,151400,656597533,2620,2620,2620,2620,0
+20250326,151300,656597533,2620,2615,2620,2615,3
+20250326,151200,656589678,2615,2615,2615,2610,9287
+20250326,151100,632304193,2615,2620,2625,2615,9432
+20250326,151000,607598083,2620,2625,2625,2620,497
+20250326,150900,606295938,2620,2620,2620,2620,440
+20250326,150800,605143138,2625,2625,2625,2625,330
+20250326,150700,604276888,2625,2620,2625,2620,49
+20250326,150600,604148293,2625,2625,2625,2625,2
+20250326,150500,604143043,2625,2625,2625,2625,1
+20250326,150400,604140418,2625,2625,2625,2620,826
+20250326,150300,601973793,2625,2620,2625,2620,112
+20250326,150200,601679843,2625,2625,2625,2620,82
+20250326,150100,601464988,2625,2625,2625,2625,0
+20250326,150000,601464988,2625,2625,2625,2625,10
+20250326,145900,601438738,2625,2625,2625,2620,3906
+20250326,145800,591201848,2630,2630,2630,2630,0
+20250326,145700,591201848,2630,2630,2630,2630,0
+20250326,145600,591201848,2630,2630,2630,2630,0
+20250326,145500,591201848,2630,2630,2630,2630,1
+20250326,145400,591199218,2630,2630,2630,2630,0
+20250326,145300,591199218,2630,2625,2630,2625,701
+20250326,145200,589359088,2630,2630,2630,2630,77
+20250326,145100,589156578,2630,2630,2630,2630,7
+20250326,145000,589138168,2630,2630,2630,2630,569
+20250326,144900,587641698,2635,2630,2635,2630,78
+20250326,144800,587436553,2630,2630,2630,2630,2163
+20250326,144700,581747863,2630,2630,2630,2630,6
+20250326,144600,581732083,2630,2630,2630,2630,94
+20250326,144500,581484863,2630,2630,2630,2630,3705
+20250326,144400,571740713,2630,2630,2630,2630,5
+20250326,144300,571727563,2630,2630,2630,2625,10230
+20250326,144200,544848183,2635,2635,2635,2635,0
+20250326,144100,544848183,2635,2635,2635,2635,0
+20250326,144000,544848183,2635,2635,2635,2635,0
+20250326,143900,544848183,2635,2635,2635,2635,0
+20250326,143800,544848183,2635,2630,2635,2630,5139
+20250326,143700,531332113,2635,2635,2635,2635,0
+20250326,143600,531332113,2635,2635,2635,2635,1
+20250326,143500,531329478,2630,2630,2635,2630,1501
+20250326,143400,527381843,2635,2635,2635,2635,400
+20250326,143300,526327843,2635,2635,2635,2635,0
+20250326,143200,526327843,2635,2630,2635,2630,87
+20250326,143100,526098998,2635,2635,2635,2635,0
+20250326,143000,526098998,2635,2635,2635,2635,0
+20250326,142900,526098998,2635,2635,2635,2635,529
+20250326,142800,524705083,2635,2635,2635,2635,0
+20250326,142700,524705083,2635,2635,2635,2630,536
+20250326,142600,523295223,2635,2630,2635,2630,501
+20250326,142500,521977588,2635,2630,2635,2630,4302
+20250326,142400,510644318,2635,2635,2635,2635,7786
+20250326,142300,490128208,2640,2640,2640,2640,0
+20250326,142200,490128208,2640,2640,2640,2640,0
+20250326,142100,490128208,2640,2640,2640,2640,122
+20250326,142000,489806128,2640,2640,2640,2640,0
+20250326,141900,489806128,2640,2640,2640,2640,0
+20250326,141800,489806128,2640,2640,2640,2640,0
+20250326,141700,489806128,2640,2640,2640,2640,1
+20250326,141600,489803488,2635,2635,2635,2635,38
+20250326,141500,489703358,2635,2635,2635,2635,100
+20250326,141400,489439858,2635,2635,2635,2635,0
+20250326,141300,489439858,2635,2635,2635,2635,2
+20250326,141200,489434588,2630,2630,2630,2630,4
+20250326,141100,489424068,2630,2630,2630,2630,2685
+20250326,141000,482362518,2635,2635,2635,2635,2
+20250326,140900,482357248,2640,2640,2640,2640,0
+20250326,140800,482357248,2640,2640,2640,2640,1
+20250326,140700,482354608,2630,2630,2630,2630,380
+20250326,140600,481355208,2630,2630,2630,2630,0
+20250326,140500,481355208,2630,2630,2630,2630,0
+20250326,140400,481355208,2630,2630,2630,2630,1879
+20250326,140300,476413438,2635,2635,2635,2635,0
+20250326,140200,476413438,2635,2635,2635,2635,0
+20250326,140100,476413438,2635,2635,2635,2635,1
+20250326,140000,476410803,2635,2637,2637,2635,10030
+20250326,135900,449981707,2640,2640,2640,2640,15
+20250326,135800,449942107,2640,2640,2640,2640,0
+20250326,135700,449942107,2640,2640,2640,2640,0
+20250326,135600,449942107,2640,2640,2640,2640,0
+20250326,135500,449942107,2640,2640,2640,2640,0
+20250326,135400,449942107,2640,2640,2640,2640,1
+20250326,135300,449939467,2640,2640,2640,2640,1921
+20250326,135200,444868027,2645,2645,2645,2645,1
+20250326,135100,444865382,2635,2635,2635,2635,0
+20250326,135000,444865382,2635,2635,2635,2635,90
+20250326,134900,444628232,2645,2645,2645,2645,0
+20250326,134800,444628232,2645,2640,2645,2640,5276
+20250326,134700,430673877,2640,2640,2640,2640,4742
+20250326,134600,418154997,2640,2640,2640,2640,0
+20250326,134500,418154997,2640,2640,2640,2640,0
+20250326,134400,418154997,2640,2640,2640,2640,0
+20250326,134300,418154997,2640,2642,2642,2640,78
+20250326,134200,417949071,2645,2645,2645,2645,0
+20250326,134100,417949071,2645,2645,2645,2645,0
+20250326,134000,417949071,2645,2645,2645,2645,0
+20250326,133900,417949071,2645,2645,2645,2645,0
+20250326,133800,417949071,2645,2645,2645,2645,0
+20250326,133700,417949071,2645,2645,2645,2645,0
+20250326,133600,417949071,2645,2645,2645,2645,0
+20250326,133500,417949071,2645,2645,2645,2645,1
+20250326,133400,417946426,2650,2650,2650,2650,0
+20250326,133300,417946426,2650,2650,2650,2650,0
+20250326,133200,417946426,2650,2650,2650,2650,0
+20250326,133100,417946426,2650,2650,2650,2650,0
+20250326,133000,417946426,2650,2650,2650,2650,0
+20250326,132900,417946426,2650,2650,2650,2650,1
+20250326,132800,417943776,2650,2650,2650,2650,0
+20250326,132700,417943776,2650,2650,2650,2650,0
+20250326,132600,417943776,2650,2650,2650,2650,1
+20250326,132500,417941126,2645,2645,2645,2645,0
+20250326,132400,417941126,2645,2645,2645,2645,0
+20250326,132300,417941126,2645,2645,2645,2645,4500
+20250326,132200,406038626,2645,2645,2645,2645,101
+20250326,132100,405771481,2645,2645,2645,2645,0
+20250326,132000,405771481,2645,2645,2645,2645,0
+20250326,131900,405771481,2645,2645,2645,2645,1
+20250326,131800,405768836,2640,2640,2640,2640,200
+20250326,131700,405240836,2640,2640,2640,2640,501
+20250326,131600,403918196,2640,2640,2640,2640,0
+20250326,131500,403918196,2640,2640,2640,2640,0
+20250326,131400,403918196,2640,2640,2640,2640,0
+20250326,131300,403918196,2640,2640,2640,2640,0
+20250326,131200,403918196,2640,2640,2640,2640,50
+20250326,131100,403786196,2640,2640,2640,2640,0
+20250326,131000,403786196,2640,2640,2640,2640,1
+20250326,130900,403783556,2640,2640,2640,2640,0
+20250326,130800,403783556,2640,2640,2640,2640,0
+20250326,130700,403783556,2640,2640,2640,2640,140
+20250326,130600,403413956,2640,2640,2640,2640,20
+20250326,130500,403361156,2640,2640,2640,2640,621
+20250326,130400,401721716,2640,2635,2640,2635,925
+20250326,130300,399282216,2635,2635,2635,2635,4663
+20250326,130200,386995211,2640,2640,2640,2640,363
+20250326,130100,386036891,2645,2640,2645,2635,1001
+20250326,130000,383399241,2640,2640,2640,2640,0
+20250326,125900,383399241,2640,2640,2640,2640,0
+20250326,125800,383399241,2640,2640,2640,2640,5
+20250326,125700,383386041,2640,2645,2645,2640,818
+20250326,125600,381225206,2650,2650,2650,2650,0
+20250326,125500,381225206,2650,2650,2650,2650,0
+20250326,125400,381225206,2650,2650,2650,2650,0
+20250326,125300,381225206,2650,2650,2650,2650,0
+20250326,125200,381225206,2650,2650,2650,2650,0
+20250326,125100,381225206,2650,2650,2650,2650,1010
+20250326,125000,378548706,2650,2650,2650,2645,60
+20250326,124900,378389711,2635,2650,2660,2635,6453
+20250326,124800,361281436,2655,2660,2660,2655,430
+20250326,124700,360139781,2640,2655,2660,2640,4357
+20250326,124600,348607371,2635,2635,2635,2635,0
+20250326,124500,348607371,2635,2660,2660,2635,37
+20250326,124400,348509851,2660,2640,2660,2640,26555
+20250326,124300,278119486,2640,2640,2640,2640,0
+20250326,124200,278119486,2640,2640,2640,2640,1
+20250326,124100,278116846,2630,2630,2630,2630,0
+20250326,124000,278116846,2630,2630,2630,2630,0
+20250326,123900,278116846,2630,2630,2630,2625,2002
+20250326,123800,272857996,2640,2640,2640,2640,1
+20250326,123700,272855356,2640,2640,2640,2640,10
+20250326,123600,272828956,2640,2640,2640,2640,0
+20250326,123500,272828956,2640,2640,2640,2640,1897
+20250326,123400,267820876,2635,2635,2635,2635,0
+20250326,123300,267820876,2635,2635,2635,2635,0
+20250326,123200,267820876,2635,2635,2635,2635,0
+20250326,123100,267820876,2635,2635,2635,2635,0
+20250326,123000,267820876,2635,2635,2635,2635,2978
+20250326,122900,259973846,2635,2635,2635,2635,1
+20250326,122800,259971211,2635,2635,2635,2635,0
+20250326,122700,259971211,2635,2635,2635,2635,1
+20250326,122600,259968576,2630,2630,2630,2630,0
+20250326,122500,259968576,2630,2632,2632,2630,392
+20250326,122400,258937606,2635,2635,2635,2635,0
+20250326,122300,258937606,2635,2635,2635,2635,0
+20250326,122200,258937606,2635,2635,2635,2635,0
+20250326,122100,258937606,2635,2635,2635,2635,0
+20250326,122000,258937606,2635,2630,2635,2630,7016
+20250326,121900,240479141,2630,2630,2630,2630,1
+20250326,121800,240476511,2625,2625,2625,2625,0
+20250326,121700,240476511,2625,2625,2625,2625,2000
+20250326,121600,235226511,2630,2630,2630,2630,0
+20250326,121500,235226511,2630,2630,2630,2630,0
+20250326,121400,235226511,2630,2630,2630,2630,95
+20250326,121300,234976661,2630,2630,2630,2630,0
+20250326,121200,234976661,2630,2630,2630,2630,0
+20250326,121100,234976661,2630,2630,2630,2630,0
+20250326,121000,234976661,2630,2630,2630,2630,0
+20250326,120900,234976661,2630,2630,2630,2630,285
+20250326,120800,234227111,2630,2630,2630,2630,0
+20250326,120700,234227111,2630,2630,2630,2630,500
+20250326,120600,232912111,2630,2630,2630,2630,12
+20250326,120500,232880551,2630,2630,2630,2630,0
+20250326,120400,232880551,2630,2630,2630,2630,0
+20250326,120300,232880551,2630,2630,2630,2630,0
+20250326,120200,232880551,2630,2630,2630,2630,1
+20250326,120100,232877921,2630,2625,2630,2625,257
+20250326,120000,232203286,2625,2625,2625,2625,2
+20250326,115900,232198036,2630,2630,2630,2630,0
+20250326,115800,232198036,2630,2630,2630,2625,53
+20250326,115700,232058901,2625,2625,2625,2625,3
+20250326,115600,232051026,2625,2625,2625,2625,51
+20250326,115500,231917151,2630,2630,2630,2630,0
+20250326,115400,231917151,2630,2625,2630,2625,82
+20250326,115300,231701896,2625,2625,2625,2625,52
+20250326,115200,231565396,2625,2625,2625,2625,0
+20250326,115100,231565396,2625,2625,2625,2625,52
+20250326,115000,231428896,2625,2625,2625,2625,0
+20250326,114900,231428896,2625,2625,2625,2625,0
+20250326,114800,231428896,2625,2625,2625,2625,52
+20250326,114700,231292396,2630,2625,2630,2625,174
+20250326,114600,230835626,2625,2625,2625,2625,127
+20250326,114500,230502251,2625,2625,2625,2625,171
+20250326,114400,230053376,2625,2625,2625,2625,171
+20250326,114300,229604501,2625,2625,2625,2625,224
+20250326,114200,229016501,2625,2625,2625,2625,0
+20250326,114100,229016501,2625,2625,2625,2625,4076
+20250326,114000,218317001,2630,2630,2630,2630,0
+20250326,113900,218317001,2630,2625,2630,2625,53
+20250326,113800,218177871,2625,2625,2625,2625,51
+20250326,113700,218043996,2630,2630,2630,2630,1
+20250326,113600,218041366,2625,2625,2625,2625,52
+20250326,113500,217904866,2630,2630,2630,2630,100
+20250326,113400,217641866,2625,2625,2625,2625,54
+20250326,113300,217500116,2630,2630,2630,2630,10
+20250326,113200,217473816,2630,2630,2630,2630,19
+20250326,113100,217423846,2625,2625,2625,2625,52
+20250326,113000,217287346,2630,2630,2630,2630,1
+20250326,112900,217284716,2630,2625,2630,2625,131
+20250326,112800,216940446,2630,2630,2630,2630,1
+20250326,112700,216937816,2630,2630,2630,2630,3
+20250326,112600,216929926,2625,2630,2630,2625,53
+20250326,112500,216790796,2630,2630,2630,2630,2
+20250326,112400,216785536,2625,2625,2625,2625,52
+20250326,112300,216649036,2625,2625,2625,2625,500
+20250326,112200,215336536,2630,2625,2630,2625,53
+20250326,112100,215197406,2630,2630,2630,2627,1497
+20250326,112000,211260884,2630,2630,2630,2630,0
+20250326,111900,211260884,2630,2630,2630,2630,52
+20250326,111800,211124124,2632,2632,2632,2632,1
+20250326,111700,211121492,2630,2630,2630,2630,52
+20250326,111600,210984732,2632,2632,2632,2632,1
+20250326,111500,210982100,2630,2630,2630,2630,0
+20250326,111400,210982100,2630,2632,2632,2630,53
+20250326,111300,210842708,2632,2632,2632,2632,0
+20250326,111200,210842708,2632,2630,2632,2630,53
+20250326,111100,210703316,2635,2635,2635,2635,0
+20250326,111000,210703316,2635,2635,2635,2635,2
+20250326,110900,210698046,2630,2630,2630,2630,1042
+20250326,110800,207957586,2635,2635,2635,2635,0
+20250326,110700,207957586,2635,2635,2635,2635,1
+20250326,110600,207954951,2630,2630,2630,2630,0
+20250326,110500,207954951,2630,2630,2635,2630,952
+20250326,110400,205450691,2630,2630,2630,2630,2
+20250326,110300,205445431,2635,2635,2635,2635,0
+20250326,110200,205445431,2635,2630,2635,2630,53
+20250326,110100,205306036,2635,2635,2635,2635,0
+20250326,110000,205306036,2635,2630,2635,2630,57
+20250326,105900,205156101,2630,2630,2630,2630,0
+20250326,105800,205156101,2630,2630,2630,2630,0
+20250326,105700,205156101,2630,2630,2630,2630,45
+20250326,105600,205037751,2635,2635,2635,2635,0
+20250326,105500,205037751,2635,2630,2635,2630,152
+20250326,105400,204637491,2635,2635,2635,2635,0
+20250326,105300,204637491,2635,2635,2635,2635,900
+20250326,105200,202265991,2635,2635,2635,2635,0
+20250326,105100,202265991,2635,2635,2635,2635,100
+20250326,105000,202002491,2635,2635,2635,2635,1
+20250326,104900,201999856,2635,2635,2635,2635,0
+20250326,104800,201999856,2635,2630,2635,2630,2
+20250326,104700,201994591,2635,2630,2635,2630,48
+20250326,104600,201868346,2630,2630,2630,2630,3044
+20250326,104500,193862626,2625,2625,2625,2625,0
+20250326,104400,193862626,2625,2635,2637,2625,761
+20250326,104300,191857785,2635,2635,2635,2635,1
+20250326,104200,191855150,2635,2635,2635,2635,0
+20250326,104100,191855150,2635,2635,2635,2635,0
+20250326,104000,191855150,2635,2625,2635,2625,2592
+20250326,103900,185044270,2635,2635,2635,2635,1
+20250326,103800,185041635,2635,2630,2635,2625,765
+20250326,103700,183031790,2635,2635,2635,2635,0
+20250326,103600,183031790,2635,2635,2635,2635,3
+20250326,103500,183023885,2630,2635,2635,2630,53
+20250326,103400,182884490,2635,2635,2635,2635,1
+20250326,103300,182881855,2635,2635,2635,2630,54
+20250326,103200,182739825,2630,2630,2630,2630,58
+20250326,103100,182587285,2635,2635,2635,2635,1
+20250326,103000,182584650,2630,2630,2630,2630,2002
+20250326,102900,177319390,2625,2625,2625,2625,0
+20250326,102800,177319390,2625,2630,2630,2625,1664
+20250326,102700,172943570,2630,2630,2630,2630,0
+20250326,102600,172943570,2630,2640,2640,2630,236
+20250326,102500,172322415,2640,2640,2640,2640,0
+20250326,102400,172322415,2640,2640,2640,2640,0
+20250326,102300,172322415,2640,2640,2640,2640,500
+20250326,102200,171002415,2640,2640,2640,2640,10
+20250326,102100,170976015,2635,2635,2635,2635,0
+20250326,102000,170976015,2635,2635,2635,2635,0
+20250326,101900,170976015,2635,2635,2635,2635,0
+20250326,101800,170976015,2635,2635,2635,2635,1156
+20250326,101700,167929955,2625,2625,2625,2625,0
+20250326,101600,167929955,2625,2625,2625,2625,0
+20250326,101500,167929955,2625,2625,2625,2625,1000
+20250326,101400,165304955,2630,2630,2630,2630,0
+20250326,101300,165304955,2630,2630,2630,2630,0
+20250326,101200,165304955,2630,2630,2630,2630,0
+20250326,101100,165304955,2630,2630,2630,2630,0
+20250326,101000,165304955,2630,2630,2630,2630,679
+20250326,100900,163519185,2635,2630,2635,2630,3724
+20250326,100800,153721890,2630,2630,2630,2630,0
+20250326,100700,153721890,2630,2630,2630,2630,0
+20250326,100600,153721890,2630,2630,2630,2630,1
+20250326,100500,153719260,2630,2625,2630,2625,2076
+20250326,100400,148269510,2630,2630,2630,2630,1
+20250326,100300,148266880,2630,2630,2630,2630,3
+20250326,100200,148258990,2630,2630,2630,2630,0
+20250326,100100,148258990,2630,2630,2630,2625,54
+20250326,100000,148117230,2630,2625,2630,2625,946
+20250326,095900,145631750,2630,2630,2630,2630,3
+20250326,095800,145623860,2630,2630,2630,2630,1600
+20250326,095700,141415860,2630,2635,2635,2630,4500
+20250326,095600,129580850,2630,2630,2630,2630,0
+20250326,095500,129580850,2630,2630,2630,2630,0
+20250326,095400,129580850,2630,2630,2630,2630,0
+20250326,095300,129580850,2630,2630,2630,2630,0
+20250326,095200,129580850,2630,2630,2630,2630,1602
+20250326,095100,125367590,2640,2640,2640,2640,20
+20250326,095000,125314790,2640,2640,2640,2640,0
+20250326,094900,125314790,2640,2640,2640,2640,300
+20250326,094800,124522790,2640,2635,2640,2635,2
+20250326,094700,124517515,2630,2635,2640,2630,100
+20250326,094600,124253530,2630,2630,2630,2630,2
+20250326,094500,124248270,2640,2640,2640,2640,0
+20250326,094400,124248270,2640,2640,2640,2640,6
+20250326,094300,124232430,2640,2640,2640,2640,1
+20250326,094200,124229790,2640,2640,2640,2640,3
+20250326,094100,124221870,2640,2640,2640,2640,0
+20250326,094000,124221870,2640,2640,2640,2640,1
+20250326,093900,124219230,2635,2635,2635,2635,1039
+20250326,093800,121481465,2640,2640,2640,2640,21
+20250326,093700,121426025,2630,2630,2630,2630,2130
+20250326,093600,115824125,2640,2640,2640,2640,17
+20250326,093500,115779245,2640,2640,2640,2640,7
+20250326,093400,115760765,2640,2640,2640,2630,1303
+20250326,093300,112330480,2640,2640,2640,2635,1691
+20250326,093200,107874635,2640,2640,2640,2635,197
+20250326,093100,107355350,2640,2640,2640,2640,39
+20250326,093000,107252390,2635,2640,2640,2635,49
+20250326,092900,107123080,2640,2640,2640,2640,712
+20250326,092800,105243400,2640,2640,2640,2635,452
+20250326,092700,104052370,2630,2635,2635,2630,3487
+20250326,092600,94867860,2640,2640,2640,2640,1
+20250326,092500,94865220,2640,2635,2640,2635,249
+20250326,092400,94208860,2640,2640,2640,2640,5
+20250326,092300,94195660,2640,2635,2640,2635,660
+20250326,092200,92456555,2640,2640,2640,2640,0
+20250326,092100,92456555,2640,2640,2640,2640,352
+20250326,092000,91527275,2640,2645,2645,2640,82
+20250326,091900,91310745,2645,2645,2645,2645,1
+20250326,091800,91308100,2635,2645,2645,2635,2450
+20250326,091700,84846350,2645,2640,2645,2640,1686
+20250326,091600,80395245,2645,2640,2645,2640,1032
+20250326,091500,77670740,2645,2645,2645,2645,3
+20250326,091400,77662805,2645,2640,2645,2640,532
+20250326,091300,76258320,2640,2640,2645,2640,1417
+20250326,091200,72517435,2640,2645,2645,2640,2160
+20250326,091100,66815030,2645,2645,2645,2645,0
+20250326,091000,66815030,2645,2645,2645,2640,2074
+20250326,090900,61335665,2645,2645,2645,2645,2
+20250326,090800,61330375,2645,2645,2645,2645,1
+20250326,090700,61327730,2640,2635,2640,2635,1154
+20250326,090600,58281250,2635,2635,2635,2635,2996
+20250326,090500,50386790,2640,2640,2650,2640,584
+20250326,090400,48844950,2640,2650,2650,2640,1694
+20250326,090300,44357010,2650,2640,2650,2640,3635
+20250326,090200,34742615,2640,2635,2640,2635,3936
+20250326,090100,24355315,2635,2635,2635,2635,1
+20250326,090000,24352680,2640,2625,2640,2625,9272

058850/min/candle-20250327.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193900,651562526,2565,2565,2565,2565,6624
+20250327,193800,651562526,2565,2565,2565,2565,0
+20250327,193700,651562526,2565,2565,2565,2565,0
+20250327,193600,651562526,2565,2565,2565,2565,0
+20250327,193500,651562526,2565,2565,2565,2565,0
+20250327,193400,651562526,2565,2565,2565,2565,0
+20250327,193300,651562526,2565,2565,2565,2565,0
+20250327,193200,651562526,2565,2565,2565,2565,0
+20250327,193100,651562526,2565,2565,2565,2565,0
+20250327,193000,651562526,2565,2565,2565,2565,0
+20250327,192900,651562526,2565,2565,2565,2565,0
+20250327,192800,651562526,2565,2565,2565,2565,0
+20250327,192700,651562526,2565,2565,2565,2565,0
+20250327,192600,651562526,2565,2565,2565,2565,0
+20250327,192500,651562526,2565,2565,2565,2565,0
+20250327,192400,651562526,2565,2565,2565,2565,0
+20250327,192300,651562526,2565,2565,2565,2565,0
+20250327,192200,651562526,2565,2565,2565,2565,0
+20250327,192100,651562526,2565,2565,2565,2565,0
+20250327,192000,651562526,2565,2565,2565,2565,0
+20250327,191900,651562526,2565,2565,2565,2565,0
+20250327,191800,651562526,2565,2565,2565,2565,0
+20250327,191700,651562526,2565,2565,2565,2565,0
+20250327,191600,651562526,2565,2565,2565,2565,0
+20250327,191500,651562526,2565,2565,2565,2565,0
+20250327,191400,651562526,2565,2565,2565,2565,0
+20250327,191300,651562526,2565,2565,2565,2565,0
+20250327,191200,651562526,2565,2565,2565,2565,0
+20250327,191100,651562526,2565,2565,2565,2565,0
+20250327,191000,651562526,2565,2565,2565,2565,0
+20250327,190900,651562526,2565,2565,2565,2565,6624
+20250327,190800,651562526,2565,2565,2565,2565,0
+20250327,190700,651562526,2565,2565,2565,2565,0
+20250327,190600,651562526,2565,2565,2565,2565,0
+20250327,190500,651562526,2565,2565,2565,2565,0
+20250327,190400,651562526,2565,2565,2565,2565,0
+20250327,190300,651562526,2565,2565,2565,2565,0
+20250327,190200,651562526,2565,2565,2565,2565,0
+20250327,190100,651562526,2565,2565,2565,2565,0
+20250327,190000,651562526,2565,2565,2565,2565,0
+20250327,185900,651562526,2565,2565,2565,2565,0
+20250327,185800,651562526,2565,2565,2565,2565,0
+20250327,185700,651562526,2565,2565,2565,2565,0
+20250327,185600,651562526,2565,2565,2565,2565,0
+20250327,185500,651562526,2565,2565,2565,2565,0
+20250327,185400,651562526,2565,2565,2565,2565,0
+20250327,185300,651562526,2565,2565,2565,2565,0
+20250327,185200,651562526,2565,2565,2565,2565,0
+20250327,185100,651562526,2565,2565,2565,2565,0
+20250327,185000,651562526,2565,2565,2565,2565,0
+20250327,184900,651562526,2565,2565,2565,2565,0
+20250327,184800,651562526,2565,2565,2565,2565,0
+20250327,184700,651562526,2565,2565,2565,2565,0
+20250327,184600,651562526,2565,2565,2565,2565,0
+20250327,184500,651562526,2565,2565,2565,2565,0
+20250327,184400,651562526,2565,2565,2565,2565,0
+20250327,184300,651562526,2565,2565,2565,2565,0
+20250327,184200,651562526,2565,2565,2565,2565,0
+20250327,184100,651562526,2565,2565,2565,2565,0
+20250327,184000,651562526,2565,2565,2565,2565,0
+20250327,183900,651562526,2565,2565,2565,2565,6624
+20250327,183800,651562526,2565,2565,2565,2565,0
+20250327,183700,651562526,2565,2565,2565,2565,0
+20250327,183600,651562526,2565,2565,2565,2565,0
+20250327,183500,651562526,2565,2565,2565,2565,0
+20250327,183400,651562526,2565,2565,2565,2565,0
+20250327,183300,651562526,2565,2565,2565,2565,0
+20250327,183200,651562526,2565,2565,2565,2565,0
+20250327,183100,651562526,2565,2565,2565,2565,0
+20250327,183000,651562526,2565,2565,2565,2565,0
+20250327,182900,651562526,2565,2565,2565,2565,0
+20250327,182800,651562526,2565,2565,2565,2565,0
+20250327,182700,651562526,2565,2565,2565,2565,0
+20250327,182600,651562526,2565,2565,2565,2565,0
+20250327,182500,651562526,2565,2565,2565,2565,0
+20250327,182400,651562526,2565,2565,2565,2565,0
+20250327,182300,651562526,2565,2565,2565,2565,0
+20250327,182200,651562526,2565,2565,2565,2565,0
+20250327,182100,651562526,2565,2565,2565,2565,0
+20250327,182000,651562526,2565,2565,2565,2565,0
+20250327,181900,651562526,2565,2565,2565,2565,0
+20250327,181800,651562526,2565,2565,2565,2565,0
+20250327,181700,651562526,2565,2565,2565,2565,0
+20250327,181600,651562526,2565,2565,2565,2565,0
+20250327,181500,651562526,2565,2565,2565,2565,0
+20250327,181400,651562526,2565,2565,2565,2565,0
+20250327,181300,651562526,2565,2565,2565,2565,0
+20250327,181200,651562526,2565,2565,2565,2565,0
+20250327,181100,651562526,2565,2565,2565,2565,0
+20250327,181000,651562526,2565,2565,2565,2565,0
+20250327,180900,651562526,2565,2565,2565,2565,6624
+20250327,180800,651562526,2565,2565,2565,2565,0
+20250327,180700,651562526,2565,2565,2565,2565,0
+20250327,180600,651562526,2565,2565,2565,2565,0
+20250327,180500,651562526,2565,2565,2565,2565,0
+20250327,180400,651562526,2565,2565,2565,2565,0
+20250327,180300,651562526,2565,2565,2565,2565,0
+20250327,180200,651562526,2565,2565,2565,2565,0
+20250327,180100,651562526,2565,2565,2565,2565,0
+20250327,180000,651562526,2565,2565,2565,2565,0
+20250327,175900,651562526,2565,2565,2565,2565,0
+20250327,175800,651562526,2565,2565,2565,2565,0
+20250327,175700,651562526,2565,2565,2565,2565,0
+20250327,175600,651562526,2565,2565,2565,2565,0
+20250327,175500,651562526,2565,2565,2565,2565,0
+20250327,175400,651562526,2565,2565,2565,2565,0
+20250327,175300,651562526,2565,2565,2565,2565,0
+20250327,175200,651562526,2565,2565,2565,2565,0
+20250327,175100,651562526,2565,2565,2565,2565,0
+20250327,175000,651562526,2565,2565,2565,2565,0
+20250327,174900,651562526,2565,2565,2565,2565,0
+20250327,174800,651562526,2565,2565,2565,2565,0
+20250327,174700,651562526,2565,2565,2565,2565,0
+20250327,174600,651562526,2565,2565,2565,2565,0
+20250327,174500,651562526,2565,2565,2565,2565,0
+20250327,174400,651562526,2565,2565,2565,2565,0
+20250327,174300,651562526,2565,2565,2565,2565,0
+20250327,174200,651562526,2565,2565,2565,2565,0
+20250327,174100,651562526,2565,2565,2565,2565,0
+20250327,174000,651562526,2565,2565,2565,2565,0
+20250327,173900,651562526,2565,2565,2565,2565,6624
+20250327,173800,651562526,2565,2565,2565,2565,0
+20250327,173700,651562526,2565,2565,2565,2565,0
+20250327,173600,651562526,2565,2565,2565,2565,0
+20250327,173500,651562526,2565,2565,2565,2565,0
+20250327,173400,651562526,2565,2565,2565,2565,0
+20250327,173300,651562526,2565,2565,2565,2565,0
+20250327,173200,651562526,2565,2565,2565,2565,0
+20250327,173100,651562526,2565,2565,2565,2565,0
+20250327,173000,651562526,2565,2565,2565,2565,0
+20250327,172900,651562526,2565,2565,2565,2565,0
+20250327,172800,651562526,2565,2565,2565,2565,0
+20250327,172700,651562526,2565,2565,2565,2565,0
+20250327,172600,651562526,2565,2565,2565,2565,0
+20250327,172500,651562526,2565,2565,2565,2565,0
+20250327,172400,651562526,2565,2565,2565,2565,0
+20250327,172300,651562526,2565,2565,2565,2565,0
+20250327,172200,651562526,2565,2565,2565,2565,0
+20250327,172100,651562526,2565,2565,2565,2565,0
+20250327,172000,651562526,2565,2565,2565,2565,0
+20250327,171900,651562526,2565,2565,2565,2565,0
+20250327,171800,651562526,2565,2565,2565,2565,0
+20250327,171700,651562526,2565,2565,2565,2565,0
+20250327,171600,651562526,2565,2565,2565,2565,0
+20250327,171500,651562526,2565,2565,2565,2565,0
+20250327,171400,651562526,2565,2565,2565,2565,0
+20250327,171300,651562526,2565,2565,2565,2565,0
+20250327,171200,651562526,2565,2565,2565,2565,0
+20250327,171100,651562526,2565,2565,2565,2565,0
+20250327,171000,651562526,2565,2565,2565,2565,0
+20250327,170900,651562526,2565,2565,2565,2565,6624
+20250327,170800,651562526,2565,2565,2565,2565,0
+20250327,170700,651562526,2565,2565,2565,2565,0
+20250327,170600,651562526,2565,2565,2565,2565,0
+20250327,170500,651562526,2565,2565,2565,2565,0
+20250327,170400,651562526,2565,2565,2565,2565,0
+20250327,170300,651562526,2565,2565,2565,2565,0
+20250327,170200,651562526,2565,2565,2565,2565,0
+20250327,170100,651562526,2565,2565,2565,2565,0
+20250327,170000,651562526,2565,2565,2565,2565,0
+20250327,165900,651562526,2565,2565,2565,2565,0
+20250327,165800,651562526,2565,2565,2565,2565,0
+20250327,165700,651562526,2565,2565,2565,2565,0
+20250327,165600,651562526,2565,2565,2565,2565,0
+20250327,165500,651562526,2565,2565,2565,2565,0
+20250327,165400,651562526,2565,2565,2565,2565,0
+20250327,165300,651562526,2565,2565,2565,2565,0
+20250327,165200,651562526,2565,2565,2565,2565,0
+20250327,165100,651562526,2565,2565,2565,2565,0
+20250327,165000,651562526,2565,2565,2565,2565,0
+20250327,164900,651562526,2565,2565,2565,2565,0
+20250327,164800,651562526,2565,2565,2565,2565,0
+20250327,164700,651562526,2565,2565,2565,2565,0
+20250327,164600,651562526,2565,2565,2565,2565,0
+20250327,164500,651562526,2565,2565,2565,2565,0
+20250327,164400,651562526,2565,2565,2565,2565,0
+20250327,164300,651562526,2565,2565,2565,2565,0
+20250327,164200,651562526,2565,2565,2565,2565,0
+20250327,164100,651562526,2565,2565,2565,2565,0
+20250327,164000,651562526,2565,2565,2565,2565,0
+20250327,163900,651562526,2565,2565,2565,2565,6624
+20250327,163800,651562526,2565,2565,2565,2565,0
+20250327,163700,651562526,2565,2565,2565,2565,0
+20250327,163600,651562526,2565,2565,2565,2565,0
+20250327,163500,651562526,2565,2565,2565,2565,0
+20250327,163400,651562526,2565,2565,2565,2565,0
+20250327,163300,651562526,2565,2565,2565,2565,0
+20250327,163200,651562526,2565,2565,2565,2565,0
+20250327,163100,651562526,2565,2565,2565,2565,0
+20250327,163000,651562526,2565,2565,2565,2565,0
+20250327,162900,651562526,2565,2565,2565,2565,0
+20250327,162800,651562526,2565,2565,2565,2565,0
+20250327,162700,651562526,2565,2565,2565,2565,0
+20250327,162600,651562526,2565,2565,2565,2565,0
+20250327,162500,651562526,2565,2565,2565,2565,0
+20250327,162400,651562526,2565,2565,2565,2565,0
+20250327,162300,651562526,2565,2565,2565,2565,0
+20250327,162200,651562526,2565,2565,2565,2565,0
+20250327,162100,651562526,2565,2565,2565,2565,0
+20250327,162000,651562526,2565,2565,2565,2565,0
+20250327,161900,651562526,2565,2565,2565,2565,0
+20250327,161800,651562526,2565,2565,2565,2565,0
+20250327,161700,651562526,2565,2565,2565,2565,0
+20250327,161600,651562526,2565,2565,2565,2565,0
+20250327,161500,651562526,2565,2565,2565,2565,0
+20250327,161400,651562526,2565,2565,2565,2565,0
+20250327,161300,651562526,2565,2565,2565,2565,0
+20250327,161200,651562526,2565,2565,2565,2565,0
+20250327,161100,651562526,2565,2565,2565,2565,0
+20250327,161000,651562526,2565,2565,2565,2565,0
+20250327,160900,651562526,2565,2565,2565,2565,6624
+20250327,160800,651562526,2565,2565,2565,2565,0
+20250327,160700,651562526,2565,2565,2565,2565,0
+20250327,160600,651562526,2565,2565,2565,2565,0
+20250327,160500,651562526,2565,2565,2565,2565,0
+20250327,160400,651562526,2565,2565,2565,2565,0
+20250327,160300,651562526,2565,2565,2565,2565,0
+20250327,160200,651562526,2565,2565,2565,2565,0
+20250327,160100,651562526,2565,2565,2565,2565,0
+20250327,160000,651562526,2565,2565,2565,2565,0
+20250327,155900,651562526,2565,2565,2565,2565,0
+20250327,155800,651562526,2565,2565,2565,2565,0
+20250327,155700,651562526,2565,2565,2565,2565,0
+20250327,155600,651562526,2565,2565,2565,2565,0
+20250327,155500,651562526,2565,2565,2565,2565,0
+20250327,155400,651562526,2565,2565,2565,2565,0
+20250327,155300,651562526,2565,2565,2565,2565,0
+20250327,155200,651562526,2565,2565,2565,2565,0
+20250327,155100,651562526,2565,2565,2565,2565,0
+20250327,155000,651562526,2565,2565,2565,2565,0
+20250327,154900,651562526,2565,2565,2565,2565,0
+20250327,154800,651562526,2565,2565,2565,2565,0
+20250327,154700,651562526,2565,2565,2565,2565,0
+20250327,154600,651562526,2565,2565,2565,2565,0
+20250327,154500,651562526,2565,2565,2565,2565,0
+20250327,154400,651562526,2565,2565,2565,2565,0
+20250327,154300,651562526,2565,2565,2565,2565,0
+20250327,154200,651562526,2565,2565,2565,2565,0
+20250327,154100,651562526,2565,2565,2565,2565,0
+20250327,154000,651562526,2565,2565,2565,2565,0
+20250327,153900,651562526,2565,2565,2565,2565,6624
+20250327,153800,651562526,2565,2565,2565,2565,0
+20250327,153700,651562526,2565,2565,2565,2565,0
+20250327,153600,651562526,2565,2565,2565,2565,0
+20250327,153500,651562526,2565,2565,2565,2565,0
+20250327,153400,651562526,2565,2565,2565,2565,0
+20250327,153300,651562526,2565,2565,2565,2565,0
+20250327,153200,651562526,2565,2565,2565,2565,0
+20250327,153100,651562526,2565,2565,2565,2565,0
+20250327,153000,651562526,2565,2565,2565,2565,6624
+20250327,152900,634571966,2575,2575,2575,2575,0
+20250327,152800,634571966,2575,2575,2575,2575,0
+20250327,152700,634571966,2575,2575,2575,2575,0
+20250327,152600,634571966,2575,2575,2575,2575,0
+20250327,152500,634571966,2575,2575,2575,2575,0
+20250327,152400,634571966,2575,2575,2575,2575,0
+20250327,152300,634571966,2575,2575,2575,2575,0
+20250327,152200,634571966,2575,2575,2575,2575,0
+20250327,152100,634571966,2575,2575,2575,2575,0
+20250327,152000,634571966,2575,2575,2575,2575,0
+20250327,151900,634571966,2575,2575,2575,2575,0
+20250327,151800,634571966,2575,2575,2575,2575,1
+20250327,151700,634569391,2575,2575,2575,2575,0
+20250327,151600,634569391,2575,2575,2575,2575,15
+20250327,151500,634530766,2575,2575,2575,2575,0
+20250327,151400,634530766,2575,2570,2575,2570,254
+20250327,151300,633877981,2580,2575,2580,2575,200
+20250327,151200,633362511,2580,2580,2580,2580,0
+20250327,151100,633362511,2580,2580,2580,2580,0
+20250327,151000,633362511,2580,2575,2580,2560,4337
+20250327,150900,622242806,2575,2570,2575,2565,5028
+20250327,150800,609339206,2575,2570,2575,2570,205
+20250327,150700,608812126,2575,2570,2575,2570,899
+20250327,150600,606501196,2585,2580,2585,2570,33672
+20250327,150500,519904181,2585,2580,2585,2580,897
+20250327,150400,517589911,2585,2585,2585,2585,1
+20250327,150300,517587326,2580,2580,2580,2580,1
+20250327,150200,517584746,2585,2585,2585,2585,1
+20250327,150100,517582161,2580,2580,2580,2580,2136
+20250327,150000,512071281,2580,2585,2585,2580,498
+20250327,145900,510786261,2585,2585,2585,2585,0
+20250327,145800,510786261,2585,2585,2585,2585,1931
+20250327,145700,505794626,2585,2585,2585,2585,1931
+20250327,145600,500802991,2585,2580,2585,2575,393
+20250327,145500,499790941,2580,2585,2585,2580,3378
+20250327,145400,491075666,2585,2585,2585,2585,6
+20250327,145300,491060156,2585,2580,2585,2580,1951
+20250327,145200,486026321,2580,2580,2580,2580,5
+20250327,145100,486013421,2585,2585,2585,2585,10
+20250327,145000,485987571,2585,2585,2585,2585,50
+20250327,144900,485858321,2585,2585,2585,2585,0
+20250327,144800,485858321,2585,2585,2585,2585,0
+20250327,144700,485858321,2585,2580,2585,2580,79
+20250327,144600,485654471,2585,2585,2585,2585,4
+20250327,144500,485644131,2590,2590,2590,2590,2
+20250327,144400,485638951,2585,2585,2585,2580,594
+20250327,144300,484103961,2590,2590,2590,2590,53
+20250327,144200,483966691,2580,2590,2590,2580,1001
+20250327,144100,481384096,2585,2585,2585,2585,107
+20250327,144000,481107501,2585,2585,2585,2585,23
+20250327,143900,481048046,2590,2585,2590,2585,31
+20250327,143800,480967906,2585,2585,2585,2585,0
+20250327,143700,480967906,2585,2585,2585,2585,1
+20250327,143600,480965321,2585,2585,2585,2585,0
+20250327,143500,480965321,2585,2580,2590,2580,862
+20250327,143400,478741346,2585,2585,2585,2585,100
+20250327,143300,478482846,2590,2590,2590,2590,0
+20250327,143200,478482846,2590,2590,2590,2590,0
+20250327,143100,478482846,2590,2590,2590,2590,0
+20250327,143000,478482846,2590,2590,2590,2590,0
+20250327,142900,478482846,2590,2590,2590,2590,100
+20250327,142800,478223846,2590,2590,2590,2590,1
+20250327,142700,478221256,2585,2585,2585,2585,0
+20250327,142600,478221256,2585,2585,2585,2585,1931
+20250327,142500,473229621,2585,2585,2585,2585,1932
+20250327,142400,468235401,2585,2585,2585,2585,1931
+20250327,142300,463243766,2585,2585,2585,2585,1
+20250327,142200,463241181,2585,2585,2585,2585,1
+20250327,142100,463238596,2585,2585,2585,2585,0
+20250327,142000,463238596,2585,2585,2585,2585,0
+20250327,141900,463238596,2585,2585,2585,2585,11
+20250327,141800,463210161,2585,2590,2590,2585,2
+20250327,141700,463204986,2585,2585,2585,2580,2316
+20250327,141600,457219701,2590,2590,2590,2590,0
+20250327,141500,457219701,2590,2590,2590,2590,10
+20250327,141400,457193801,2585,2585,2585,2585,522
+20250327,141300,455844431,2585,2585,2585,2585,1000
+20250327,141200,453259431,2590,2590,2590,2590,10
+20250327,141100,453233531,2580,2580,2580,2580,0
+20250327,141000,453233531,2580,2580,2580,2580,0
+20250327,140900,453233531,2580,2580,2580,2580,2
+20250327,140800,453228371,2585,2585,2585,2585,40
+20250327,140700,453124971,2585,2585,2585,2585,218
+20250327,140600,452561441,2590,2590,2590,2590,0
+20250327,140500,452561441,2590,2590,2590,2590,0
+20250327,140400,452561441,2590,2590,2590,2590,5
+20250327,140300,452548491,2585,2585,2585,2585,0
+20250327,140200,452548491,2585,2585,2585,2585,235
+20250327,140100,451941016,2585,2585,2585,2585,50
+20250327,140000,451811766,2585,2585,2585,2585,390
+20250327,135900,450803616,2585,2585,2585,2585,682
+20250327,135800,449040646,2590,2590,2590,2590,20
+20250327,135700,448988846,2590,2590,2590,2590,5
+20250327,135600,448975896,2585,2585,2585,2585,0
+20250327,135500,448975896,2585,2590,2590,2585,512
+20250327,135400,447652266,2585,2590,2590,2585,6
+20250327,135300,447636731,2585,2585,2585,2585,1
+20250327,135200,447634146,2580,2585,2585,2580,200
+20250327,135100,447118141,2590,2590,2590,2590,0
+20250327,135000,447118141,2590,2590,2590,2590,0
+20250327,134900,447118141,2590,2590,2590,2590,0
+20250327,134800,447118141,2590,2590,2590,2590,100
+20250327,134700,446859141,2590,2590,2590,2590,0
+20250327,134600,446859141,2590,2590,2590,2590,1
+20250327,134500,446856551,2590,2590,2590,2590,0
+20250327,134400,446856551,2590,2590,2590,2585,52
+20250327,134300,446722006,2590,2590,2590,2590,200
+20250327,134200,446204006,2590,2585,2590,2585,205
+20250327,134100,445673141,2585,2585,2585,2585,0
+20250327,134000,445673141,2585,2585,2585,2585,1
+20250327,133900,445670556,2580,2585,2585,2580,297
+20250327,133800,444903646,2585,2585,2585,2585,30
+20250327,133700,444826096,2585,2585,2585,2585,0
+20250327,133600,444826096,2585,2585,2585,2585,50
+20250327,133500,444696846,2585,2585,2585,2585,0
+20250327,133400,444696846,2585,2585,2585,2585,5
+20250327,133300,444683921,2580,2580,2580,2580,125
+20250327,133200,444361421,2585,2585,2585,2585,362
+20250327,133100,443425651,2585,2585,2585,2580,1224
+20250327,133000,440266611,2585,2585,2585,2585,1
+20250327,132900,440264026,2580,2585,2585,2580,1354
+20250327,132800,436765671,2585,2582,2585,2582,28
+20250327,132700,436693372,2585,2585,2585,2585,0
+20250327,132600,436693372,2585,2585,2585,2585,0
+20250327,132500,436693372,2585,2585,2585,2585,10
+20250327,132400,436667522,2585,2585,2585,2585,10
+20250327,132300,436641672,2585,2585,2585,2585,0
+20250327,132200,436641672,2585,2585,2585,2585,2
+20250327,132100,436636502,2580,2580,2580,2580,150
+20250327,132000,436249502,2585,2585,2585,2585,0
+20250327,131900,436249502,2585,2585,2585,2585,1
+20250327,131800,436246917,2585,2585,2585,2585,10
+20250327,131700,436221067,2585,2585,2585,2585,0
+20250327,131600,436221067,2585,2585,2585,2585,6
+20250327,131500,436205557,2580,2580,2580,2580,0
+20250327,131400,436205557,2580,2580,2580,2580,137
+20250327,131300,435852097,2585,2585,2585,2585,0
+20250327,131200,435852097,2585,2585,2585,2585,0
+20250327,131100,435852097,2585,2585,2585,2585,2
+20250327,131000,435846927,2585,2585,2585,2585,0
+20250327,130900,435846927,2585,2585,2585,2585,20
+20250327,130800,435795227,2585,2585,2585,2585,0
+20250327,130700,435795227,2585,2585,2585,2585,168
+20250327,130600,435360947,2585,2585,2585,2585,0
+20250327,130500,435360947,2585,2585,2585,2585,0
+20250327,130400,435360947,2585,2585,2585,2585,0
+20250327,130300,435360947,2585,2585,2585,2585,0
+20250327,130200,435360947,2585,2585,2585,2585,0
+20250327,130100,435360947,2585,2585,2585,2585,244
+20250327,130000,434730207,2585,2585,2585,2585,0
+20250327,125900,434730207,2585,2585,2585,2585,4
+20250327,125800,434719867,2585,2585,2585,2585,0
+20250327,125700,434719867,2585,2585,2585,2585,0
+20250327,125600,434719867,2585,2585,2585,2585,500
+20250327,125500,433427367,2585,2585,2585,2585,11
+20250327,125400,433398932,2585,2585,2585,2585,2
+20250327,125300,433393762,2580,2580,2580,2580,0
+20250327,125200,433393762,2580,2580,2580,2580,38
+20250327,125100,433295722,2580,2580,2580,2580,649
+20250327,125000,431621302,2580,2580,2580,2580,500
+20250327,124900,430331302,2580,2580,2580,2580,0
+20250327,124800,430331302,2580,2580,2580,2580,0
+20250327,124700,430331302,2580,2580,2580,2580,0
+20250327,124600,430331302,2580,2580,2580,2580,2937
+20250327,124500,422753842,2580,2580,2580,2580,0
+20250327,124400,422753842,2580,2580,2580,2580,1548
+20250327,124300,418760002,2585,2585,2585,2585,0
+20250327,124200,418760002,2585,2585,2585,2585,0
+20250327,124100,418760002,2585,2585,2585,2585,0
+20250327,124000,418760002,2585,2585,2585,2585,0
+20250327,123900,418760002,2585,2585,2585,2585,0
+20250327,123800,418760002,2585,2585,2585,2585,0
+20250327,123700,418760002,2585,2585,2585,2585,0
+20250327,123600,418760002,2585,2585,2585,2585,0
+20250327,123500,418760002,2585,2585,2585,2585,20
+20250327,123400,418708302,2585,2585,2585,2585,30
+20250327,123300,418630752,2585,2585,2585,2585,5
+20250327,123200,418617827,2585,2585,2585,2585,1
+20250327,123100,418615242,2585,2585,2585,2585,0
+20250327,123000,418615242,2585,2585,2585,2585,0
+20250327,122900,418615242,2585,2585,2585,2580,217
+20250327,122800,418055227,2585,2585,2585,2585,1424
+20250327,122700,414374187,2585,2585,2585,2585,0
+20250327,122600,414374187,2585,2585,2585,2585,0
+20250327,122500,414374187,2585,2585,2585,2585,0
+20250327,122400,414374187,2585,2585,2585,2585,100
+20250327,122300,414115687,2585,2585,2585,2585,162
+20250327,122200,413696917,2585,2585,2585,2585,0
+20250327,122100,413696917,2585,2585,2585,2585,50
+20250327,122000,413567667,2585,2585,2585,2585,0
+20250327,121900,413567667,2585,2585,2585,2585,0
+20250327,121800,413567667,2585,2585,2585,2585,0
+20250327,121700,413567667,2585,2585,2585,2585,0
+20250327,121600,413567667,2585,2585,2585,2585,0
+20250327,121500,413567667,2585,2585,2585,2585,0
+20250327,121400,413567667,2585,2585,2585,2585,0
+20250327,121300,413567667,2585,2585,2585,2585,0
+20250327,121200,413567667,2585,2585,2585,2585,0
+20250327,121100,413567667,2585,2585,2585,2585,0
+20250327,121000,413567667,2585,2585,2585,2585,100
+20250327,120900,413309167,2590,2590,2590,2590,45
+20250327,120800,413192617,2590,2590,2590,2590,138
+20250327,120700,412835197,2590,2590,2590,2590,68
+20250327,120600,412659077,2585,2590,2590,2585,121
+20250327,120500,412346182,2590,2590,2590,2590,243
+20250327,120400,411716812,2590,2585,2590,2585,221
+20250327,120300,411144477,2585,2585,2585,2585,954
+20250327,120200,408678387,2585,2585,2585,2585,0
+20250327,120100,408678387,2585,2585,2585,2585,3952
+20250327,120000,398462467,2585,2590,2590,2585,4799
+20250327,115900,386057002,2590,2590,2590,2590,20
+20250327,115800,386005202,2590,2595,2595,2585,32
+20250327,115700,385922467,2585,2590,2590,2585,455
+20250327,115600,384745117,2590,2590,2590,2590,680
+20250327,115500,382983917,2590,2590,2590,2590,0
+20250327,115400,382983917,2590,2590,2590,2590,0
+20250327,115300,382983917,2590,2590,2590,2590,0
+20250327,115200,382983917,2590,2590,2590,2590,2308
+20250327,115100,377006197,2590,2590,2590,2590,200
+20250327,115000,376488197,2585,2585,2585,2585,0
+20250327,114900,376488197,2585,2585,2585,2585,217
+20250327,114800,375927252,2585,2585,2585,2585,0
+20250327,114700,375927252,2585,2585,2585,2585,8
+20250327,114600,375906572,2585,2585,2585,2585,4872
+20250327,114500,363312452,2585,2585,2585,2585,1
+20250327,114400,363309867,2580,2590,2590,2580,495
+20250327,114300,362032707,2580,2580,2580,2580,1388
+20250327,114200,358451667,2580,2585,2585,2580,2149
+20250327,114100,352898002,2585,2585,2585,2585,0
+20250327,114000,352898002,2585,2587,2587,2585,300
+20250327,113900,352122442,2590,2590,2590,2590,0
+20250327,113800,352122442,2590,2590,2590,2590,0
+20250327,113700,352122442,2590,2585,2590,2585,49
+20250327,113600,351995714,2585,2585,2585,2585,25
+20250327,113500,351931089,2585,2585,2585,2585,0
+20250327,113400,351931089,2585,2585,2585,2585,0
+20250327,113300,351931089,2585,2585,2585,2585,0
+20250327,113200,351931089,2585,2585,2585,2585,29
+20250327,113100,351856124,2590,2590,2590,2590,0
+20250327,113000,351856124,2590,2590,2590,2590,304
+20250327,112900,351068764,2590,2585,2590,2585,1340
+20250327,112800,347599619,2585,2585,2585,2585,0
+20250327,112700,347599619,2585,2580,2585,2580,21
+20250327,112600,347545384,2585,2585,2585,2585,0
+20250327,112500,347545384,2585,2585,2585,2585,0
+20250327,112400,347545384,2585,2585,2585,2585,0
+20250327,112300,347545384,2585,2585,2585,2585,50
+20250327,112200,347416134,2585,2585,2585,2585,0
+20250327,112100,347416134,2585,2585,2585,2585,0
+20250327,112000,347416134,2585,2585,2585,2585,50
+20250327,111900,347286884,2590,2590,2590,2590,0
+20250327,111800,347286884,2590,2590,2590,2590,0
+20250327,111700,347286884,2590,2590,2590,2590,50
+20250327,111600,347157384,2590,2590,2590,2590,0
+20250327,111500,347157384,2590,2585,2590,2580,668
+20250327,111400,345431364,2590,2590,2590,2590,30
+20250327,111300,345353664,2585,2585,2585,2585,0
+20250327,111200,345353664,2585,2585,2585,2585,101
+20250327,111100,345092579,2590,2590,2590,2590,0
+20250327,111000,345092579,2590,2590,2590,2590,0
+20250327,110900,345092579,2590,2590,2590,2590,1
+20250327,110800,345089989,2585,2585,2585,2585,1
+20250327,110700,345087404,2590,2590,2590,2590,4
+20250327,110600,345077044,2585,2585,2585,2585,0
+20250327,110500,345077044,2585,2585,2590,2585,458
+20250327,110400,343892088,2585,2585,2585,2585,0
+20250327,110300,343892088,2585,2585,2585,2585,34
+20250327,110200,343804198,2585,2585,2585,2585,2
+20250327,110100,343799028,2590,2590,2590,2590,1
+20250327,110000,343796438,2585,2585,2585,2585,50
+20250327,105900,343667188,2585,2585,2585,2585,1
+20250327,105800,343664603,2585,2585,2585,2585,60
+20250327,105700,343509503,2585,2585,2585,2585,1
+20250327,105600,343506918,2580,2580,2580,2580,1101
+20250327,105500,340666338,2580,2580,2580,2580,2
+20250327,105400,340661178,2580,2580,2580,2580,23
+20250327,105300,340601838,2575,2575,2575,2575,30
+20250327,105200,340524588,2580,2580,2580,2575,6354
+20250327,105100,324152668,2580,2580,2580,2580,100
+20250327,105000,323894668,2580,2585,2585,2575,4271
+20250327,104900,312886478,2580,2580,2580,2580,100
+20250327,104800,312628478,2580,2585,2585,2575,14511
+20250327,104700,275193528,2585,2585,2585,2585,1
+20250327,104600,275190943,2585,2585,2585,2585,86
+20250327,104500,274968633,2585,2585,2585,2585,173
+20250327,104400,274521428,2585,2585,2585,2585,3
+20250327,104300,274513673,2585,2585,2585,2585,1
+20250327,104200,274511088,2585,2585,2590,2585,9091
+20250327,104100,251010848,2590,2590,2590,2585,1362
+20250327,104000,247489548,2590,2595,2595,2590,72
+20250327,103900,247302794,2592,2595,2595,2592,48
+20250327,103800,247178243,2595,2595,2595,2590,173
+20250327,103700,246729513,2595,2590,2595,2590,251
+20250327,103600,246079418,2590,2590,2590,2590,17
+20250327,103500,246035388,2585,2590,2590,2585,577
+20250327,103400,244543793,2590,2590,2590,2590,15
+20250327,103300,244504943,2590,2590,2590,2590,50
+20250327,103200,244375443,2590,2590,2590,2590,1001
+20250327,103100,241782853,2595,2595,2595,2595,1
+20250327,103000,241780258,2595,2595,2595,2595,11
+20250327,102900,241751713,2595,2595,2595,2595,1
+20250327,102800,241749118,2590,2590,2590,2590,1000
+20250327,102700,239159118,2590,2590,2590,2590,3
+20250327,102600,239151348,2590,2590,2590,2590,506
+20250327,102500,237840808,2590,2590,2590,2590,120
+20250327,102400,237530008,2590,2590,2590,2590,14
+20250327,102300,237493748,2590,2590,2590,2585,578
+20250327,102200,235996733,2590,2590,2590,2590,2
+20250327,102100,235991553,2585,2590,2590,2585,23
+20250327,102000,235931988,2590,2590,2590,2590,0
+20250327,101900,235931988,2590,2590,2590,2590,14
+20250327,101800,235895728,2590,2590,2590,2590,251
+20250327,101700,235245638,2590,2590,2590,2585,32
+20250327,101600,235162908,2590,2585,2590,2585,3006
+20250327,101500,227392373,2585,2590,2590,2585,203
+20250327,101400,226867603,2590,2585,2595,2585,412
+20250327,101300,225799023,2585,2590,2595,2585,634
+20250327,101200,224157573,2585,2585,2585,2585,0
+20250327,101100,224157573,2585,2595,2595,2585,533
+20250327,101000,222778728,2585,2585,2585,2585,0
+20250327,100900,222778728,2585,2585,2585,2585,800
+20250327,100800,220710728,2595,2595,2595,2595,0
+20250327,100700,220710728,2595,2595,2595,2595,5
+20250327,100600,220697753,2590,2595,2595,2590,36
+20250327,100500,220604508,2595,2595,2595,2590,41
+20250327,100400,220498163,2590,2595,2595,2590,201
+20250327,100300,219977568,2595,2595,2595,2590,18693
+20250327,100200,171562183,2595,2595,2595,2590,31
+20250327,100100,171481883,2595,2595,2595,2595,5
+20250327,100000,171468908,2595,2590,2595,2590,578
+20250327,095900,169969043,2595,2600,2600,2595,469
+20250327,095800,168750063,2600,2600,2600,2600,0
+20250327,095700,168750063,2600,2600,2600,2600,0
+20250327,095600,168750063,2600,2600,2600,2600,53
+20250327,095500,168612263,2600,2600,2600,2600,0
+20250327,095400,168612263,2600,2600,2600,2600,0
+20250327,095300,168612263,2600,2600,2600,2600,1
+20250327,095200,168609663,2600,2600,2600,2600,0
+20250327,095100,168609663,2600,2600,2600,2600,0
+20250327,095000,168609663,2600,2600,2600,2600,2
+20250327,094900,168604463,2600,2600,2600,2590,334
+20250327,094800,167739373,2600,2595,2600,2590,1310
+20250327,094700,164345073,2600,2600,2600,2600,3
+20250327,094600,164337273,2600,2600,2600,2595,302
+20250327,094500,163553573,2590,2600,2600,2590,3266
+20250327,094400,155094613,2600,2600,2600,2600,2
+20250327,094300,155089413,2600,2600,2600,2600,6
+20250327,094200,155073813,2600,2600,2600,2600,10
+20250327,094100,155047813,2600,2600,2600,2600,1130
+20250327,094000,152109813,2590,2590,2590,2590,0
+20250327,093900,152109813,2590,2590,2590,2590,0
+20250327,093800,152109813,2590,2600,2600,2590,5212
+20250327,093700,138605518,2595,2600,2600,2595,549
+20250327,093600,137179548,2600,2600,2600,2600,1
+20250327,093500,137176948,2600,2600,2600,2600,3
+20250327,093400,137169148,2600,2600,2600,2595,3116
+20250327,093300,129083068,2600,2595,2600,2595,247
+20250327,093200,128441883,2595,2600,2600,2595,481
+20250327,093100,127191578,2595,2600,2600,2595,9676
+20250327,093000,102082208,2600,2600,2600,2600,56
+20250327,092900,101936608,2600,2600,2600,2600,3
+20250327,092800,101928808,2605,2605,2605,2605,4
+20250327,092700,101918388,2605,2605,2605,2605,1
+20250327,092600,101915783,2605,2600,2605,2600,486
+20250327,092500,100650133,2600,2605,2605,2595,189
+20250327,092400,100159573,2605,2605,2605,2595,154
+20250327,092300,99759423,2605,2605,2605,2605,68
+20250327,092200,99582283,2595,2610,2610,2595,805
+20250327,092100,97493233,2610,2610,2610,2600,1132
+20250327,092000,94550013,2605,2605,2607,2605,949
+20250327,091900,92076472,2605,2605,2605,2605,1
+20250327,091800,92073867,2600,2600,2600,2600,0
+20250327,091700,92073867,2600,2600,2600,2600,300
+20250327,091600,91293867,2600,2600,2600,2600,242
+20250327,091500,90664667,2610,2600,2610,2600,42
+20250327,091400,90555167,2610,2602,2610,2595,1133
+20250327,091300,87614865,2610,2610,2610,2610,3
+20250327,091200,87607035,2595,2610,2610,2595,1004
+20250327,091100,85001595,2595,2610,2610,2595,801
+20250327,091000,82922985,2595,2600,2600,2595,1400
+20250327,090900,79287980,2595,2595,2595,2595,1
+20250327,090800,79285385,2600,2595,2600,2595,942
+20250327,090700,76838875,2590,2600,2600,2590,570
+20250327,090600,75362025,2590,2595,2595,2590,2691
+20250327,090500,68384290,2620,2590,2620,2585,14226
+20250327,090400,31427045,2595,2605,2605,2595,7992
+20250327,090300,10657585,2620,2620,2620,2620,0
+20250327,090200,10657585,2620,2620,2620,2620,0
+20250327,090100,10657585,2620,2605,2620,2600,1282
+20250327,090000,7316585,2620,2610,2620,2605,2806

058850/min/candle-20250328.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193900,1222132251,2510,2510,2510,2510,7914
+20250328,193800,1222132251,2510,2510,2510,2510,0
+20250328,193700,1222132251,2510,2510,2510,2510,0
+20250328,193600,1222132251,2510,2510,2510,2510,0
+20250328,193500,1222132251,2510,2510,2510,2510,0
+20250328,193400,1222132251,2510,2510,2510,2510,0
+20250328,193300,1222132251,2510,2510,2510,2510,0
+20250328,193200,1222132251,2510,2510,2510,2510,0
+20250328,193100,1222132251,2510,2510,2510,2510,0
+20250328,193000,1222132251,2510,2510,2510,2510,0
+20250328,192900,1222132251,2510,2510,2510,2510,0
+20250328,192800,1222132251,2510,2510,2510,2510,0
+20250328,192700,1222132251,2510,2510,2510,2510,0
+20250328,192600,1222132251,2510,2510,2510,2510,0
+20250328,192500,1222132251,2510,2510,2510,2510,0
+20250328,192400,1222132251,2510,2510,2510,2510,0
+20250328,192300,1222132251,2510,2510,2510,2510,0
+20250328,192200,1222132251,2510,2510,2510,2510,0
+20250328,192100,1222132251,2510,2510,2510,2510,0
+20250328,192000,1222132251,2510,2510,2510,2510,0
+20250328,191900,1222132251,2510,2510,2510,2510,0
+20250328,191800,1222132251,2510,2510,2510,2510,0
+20250328,191700,1222132251,2510,2510,2510,2510,0
+20250328,191600,1222132251,2510,2510,2510,2510,0
+20250328,191500,1222132251,2510,2510,2510,2510,0
+20250328,191400,1222132251,2510,2510,2510,2510,0
+20250328,191300,1222132251,2510,2510,2510,2510,0
+20250328,191200,1222132251,2510,2510,2510,2510,0
+20250328,191100,1222132251,2510,2510,2510,2510,0
+20250328,191000,1222132251,2510,2510,2510,2510,0
+20250328,190900,1222132251,2510,2510,2510,2510,7914
+20250328,190800,1222132251,2510,2510,2510,2510,0
+20250328,190700,1222132251,2510,2510,2510,2510,0
+20250328,190600,1222132251,2510,2510,2510,2510,0
+20250328,190500,1222132251,2510,2510,2510,2510,0
+20250328,190400,1222132251,2510,2510,2510,2510,0
+20250328,190300,1222132251,2510,2510,2510,2510,0
+20250328,190200,1222132251,2510,2510,2510,2510,0
+20250328,190100,1222132251,2510,2510,2510,2510,0
+20250328,190000,1222132251,2510,2510,2510,2510,0
+20250328,185900,1222132251,2510,2510,2510,2510,0
+20250328,185800,1222132251,2510,2510,2510,2510,0
+20250328,185700,1222132251,2510,2510,2510,2510,0
+20250328,185600,1222132251,2510,2510,2510,2510,0
+20250328,185500,1222132251,2510,2510,2510,2510,0
+20250328,185400,1222132251,2510,2510,2510,2510,0
+20250328,185300,1222132251,2510,2510,2510,2510,0
+20250328,185200,1222132251,2510,2510,2510,2510,0
+20250328,185100,1222132251,2510,2510,2510,2510,0
+20250328,185000,1222132251,2510,2510,2510,2510,0
+20250328,184900,1222132251,2510,2510,2510,2510,0
+20250328,184800,1222132251,2510,2510,2510,2510,0
+20250328,184700,1222132251,2510,2510,2510,2510,0
+20250328,184600,1222132251,2510,2510,2510,2510,0
+20250328,184500,1222132251,2510,2510,2510,2510,0
+20250328,184400,1222132251,2510,2510,2510,2510,0
+20250328,184300,1222132251,2510,2510,2510,2510,0
+20250328,184200,1222132251,2510,2510,2510,2510,0
+20250328,184100,1222132251,2510,2510,2510,2510,0
+20250328,184000,1222132251,2510,2510,2510,2510,0
+20250328,183900,1222132251,2510,2510,2510,2510,7914
+20250328,183800,1222132251,2510,2510,2510,2510,0
+20250328,183700,1222132251,2510,2510,2510,2510,0
+20250328,183600,1222132251,2510,2510,2510,2510,0
+20250328,183500,1222132251,2510,2510,2510,2510,0
+20250328,183400,1222132251,2510,2510,2510,2510,0
+20250328,183300,1222132251,2510,2510,2510,2510,0
+20250328,183200,1222132251,2510,2510,2510,2510,0
+20250328,183100,1222132251,2510,2510,2510,2510,0
+20250328,183000,1222132251,2510,2510,2510,2510,0
+20250328,182900,1222132251,2510,2510,2510,2510,0
+20250328,182800,1222132251,2510,2510,2510,2510,0
+20250328,182700,1222132251,2510,2510,2510,2510,0
+20250328,182600,1222132251,2510,2510,2510,2510,0
+20250328,182500,1222132251,2510,2510,2510,2510,0
+20250328,182400,1222132251,2510,2510,2510,2510,0
+20250328,182300,1222132251,2510,2510,2510,2510,0
+20250328,182200,1222132251,2510,2510,2510,2510,0
+20250328,182100,1222132251,2510,2510,2510,2510,0
+20250328,182000,1222132251,2510,2510,2510,2510,0
+20250328,181900,1222132251,2510,2510,2510,2510,0
+20250328,181800,1222132251,2510,2510,2510,2510,0
+20250328,181700,1222132251,2510,2510,2510,2510,0
+20250328,181600,1222132251,2510,2510,2510,2510,0
+20250328,181500,1222132251,2510,2510,2510,2510,0
+20250328,181400,1222132251,2510,2510,2510,2510,0
+20250328,181300,1222132251,2510,2510,2510,2510,0
+20250328,181200,1222132251,2510,2510,2510,2510,0
+20250328,181100,1222132251,2510,2510,2510,2510,0
+20250328,181000,1222132251,2510,2510,2510,2510,0
+20250328,180900,1222132251,2510,2510,2510,2510,7914
+20250328,180800,1222132251,2510,2510,2510,2510,0
+20250328,180700,1222132251,2510,2510,2510,2510,0
+20250328,180600,1222132251,2510,2510,2510,2510,0
+20250328,180500,1222132251,2510,2510,2510,2510,0
+20250328,180400,1222132251,2510,2510,2510,2510,0
+20250328,180300,1222132251,2510,2510,2510,2510,0
+20250328,180200,1222132251,2510,2510,2510,2510,0
+20250328,180100,1222132251,2510,2510,2510,2510,0
+20250328,180000,1222132251,2510,2510,2510,2510,0
+20250328,175900,1222132251,2510,2510,2510,2510,0
+20250328,175800,1222132251,2510,2510,2510,2510,0
+20250328,175700,1222132251,2510,2510,2510,2510,0
+20250328,175600,1222132251,2510,2510,2510,2510,0
+20250328,175500,1222132251,2510,2510,2510,2510,0
+20250328,175400,1222132251,2510,2510,2510,2510,0
+20250328,175300,1222132251,2510,2510,2510,2510,0
+20250328,175200,1222132251,2510,2510,2510,2510,0
+20250328,175100,1222132251,2510,2510,2510,2510,0
+20250328,175000,1222132251,2510,2510,2510,2510,0
+20250328,174900,1222132251,2510,2510,2510,2510,0
+20250328,174800,1222132251,2510,2510,2510,2510,0
+20250328,174700,1222132251,2510,2510,2510,2510,0
+20250328,174600,1222132251,2510,2510,2510,2510,0
+20250328,174500,1222132251,2510,2510,2510,2510,0
+20250328,174400,1222132251,2510,2510,2510,2510,0
+20250328,174300,1222132251,2510,2510,2510,2510,0
+20250328,174200,1222132251,2510,2510,2510,2510,0
+20250328,174100,1222132251,2510,2510,2510,2510,0
+20250328,174000,1222132251,2510,2510,2510,2510,0
+20250328,173900,1222132251,2510,2510,2510,2510,7914
+20250328,173800,1222132251,2510,2510,2510,2510,0
+20250328,173700,1222132251,2510,2510,2510,2510,0
+20250328,173600,1222132251,2510,2510,2510,2510,0
+20250328,173500,1222132251,2510,2510,2510,2510,0
+20250328,173400,1222132251,2510,2510,2510,2510,0
+20250328,173300,1222132251,2510,2510,2510,2510,0
+20250328,173200,1222132251,2510,2510,2510,2510,0
+20250328,173100,1222132251,2510,2510,2510,2510,0
+20250328,173000,1222132251,2510,2510,2510,2510,0
+20250328,172900,1222132251,2510,2510,2510,2510,0
+20250328,172800,1222132251,2510,2510,2510,2510,0
+20250328,172700,1222132251,2510,2510,2510,2510,0
+20250328,172600,1222132251,2510,2510,2510,2510,0
+20250328,172500,1222132251,2510,2510,2510,2510,0
+20250328,172400,1222132251,2510,2510,2510,2510,0
+20250328,172300,1222132251,2510,2510,2510,2510,0
+20250328,172200,1222132251,2510,2510,2510,2510,0
+20250328,172100,1222132251,2510,2510,2510,2510,0
+20250328,172000,1222132251,2510,2510,2510,2510,0
+20250328,171900,1222132251,2510,2510,2510,2510,0
+20250328,171800,1222132251,2510,2510,2510,2510,0
+20250328,171700,1222132251,2510,2510,2510,2510,0
+20250328,171600,1222132251,2510,2510,2510,2510,0
+20250328,171500,1222132251,2510,2510,2510,2510,0
+20250328,171400,1222132251,2510,2510,2510,2510,0
+20250328,171300,1222132251,2510,2510,2510,2510,0
+20250328,171200,1222132251,2510,2510,2510,2510,0
+20250328,171100,1222132251,2510,2510,2510,2510,0
+20250328,171000,1222132251,2510,2510,2510,2510,0
+20250328,170900,1222132251,2510,2510,2510,2510,7914
+20250328,170800,1222132251,2510,2510,2510,2510,0
+20250328,170700,1222132251,2510,2510,2510,2510,0
+20250328,170600,1222132251,2510,2510,2510,2510,0
+20250328,170500,1222132251,2510,2510,2510,2510,0
+20250328,170400,1222132251,2510,2510,2510,2510,0
+20250328,170300,1222132251,2510,2510,2510,2510,0
+20250328,170200,1222132251,2510,2510,2510,2510,0
+20250328,170100,1222132251,2510,2510,2510,2510,0
+20250328,170000,1222132251,2510,2510,2510,2510,0
+20250328,165900,1222132251,2510,2510,2510,2510,0
+20250328,165800,1222132251,2510,2510,2510,2510,0
+20250328,165700,1222132251,2510,2510,2510,2510,0
+20250328,165600,1222132251,2510,2510,2510,2510,0
+20250328,165500,1222132251,2510,2510,2510,2510,0
+20250328,165400,1222132251,2510,2510,2510,2510,0
+20250328,165300,1222132251,2510,2510,2510,2510,0
+20250328,165200,1222132251,2510,2510,2510,2510,0
+20250328,165100,1222132251,2510,2510,2510,2510,0
+20250328,165000,1222132251,2510,2510,2510,2510,0
+20250328,164900,1222132251,2510,2510,2510,2510,0
+20250328,164800,1222132251,2510,2510,2510,2510,0
+20250328,164700,1222132251,2510,2510,2510,2510,0
+20250328,164600,1222132251,2510,2510,2510,2510,0
+20250328,164500,1222132251,2510,2510,2510,2510,0
+20250328,164400,1222132251,2510,2510,2510,2510,0
+20250328,164300,1222132251,2510,2510,2510,2510,0
+20250328,164200,1222132251,2510,2510,2510,2510,0
+20250328,164100,1222132251,2510,2510,2510,2510,0
+20250328,164000,1222132251,2510,2510,2510,2510,0
+20250328,163900,1222132251,2510,2510,2510,2510,7914
+20250328,163800,1222132251,2510,2510,2510,2510,0
+20250328,163700,1222132251,2510,2510,2510,2510,0
+20250328,163600,1222132251,2510,2510,2510,2510,0
+20250328,163500,1222132251,2510,2510,2510,2510,0
+20250328,163400,1222132251,2510,2510,2510,2510,0
+20250328,163300,1222132251,2510,2510,2510,2510,0
+20250328,163200,1222132251,2510,2510,2510,2510,0
+20250328,163100,1222132251,2510,2510,2510,2510,0
+20250328,163000,1222132251,2510,2510,2510,2510,0
+20250328,162900,1222132251,2510,2510,2510,2510,0
+20250328,162800,1222132251,2510,2510,2510,2510,0
+20250328,162700,1222132251,2510,2510,2510,2510,0
+20250328,162600,1222132251,2510,2510,2510,2510,0
+20250328,162500,1222132251,2510,2510,2510,2510,0
+20250328,162400,1222132251,2510,2510,2510,2510,0
+20250328,162300,1222132251,2510,2510,2510,2510,0
+20250328,162200,1222132251,2510,2510,2510,2510,0
+20250328,162100,1222132251,2510,2510,2510,2510,0
+20250328,162000,1222132251,2510,2510,2510,2510,0
+20250328,161900,1222132251,2510,2510,2510,2510,0
+20250328,161800,1222132251,2510,2510,2510,2510,0
+20250328,161700,1222132251,2510,2510,2510,2510,0
+20250328,161600,1222132251,2510,2510,2510,2510,0
+20250328,161500,1222132251,2510,2510,2510,2510,0
+20250328,161400,1222132251,2510,2510,2510,2510,0
+20250328,161300,1222132251,2510,2510,2510,2510,0
+20250328,161200,1222132251,2510,2510,2510,2510,0
+20250328,161100,1222132251,2510,2510,2510,2510,0
+20250328,161000,1222132251,2510,2510,2510,2510,0
+20250328,160900,1222132251,2510,2510,2510,2510,7914
+20250328,160800,1222132251,2510,2510,2510,2510,0
+20250328,160700,1222132251,2510,2510,2510,2510,0
+20250328,160600,1222132251,2510,2510,2510,2510,0
+20250328,160500,1222132251,2510,2510,2510,2510,0
+20250328,160400,1222132251,2510,2510,2510,2510,0
+20250328,160300,1222132251,2510,2510,2510,2510,0
+20250328,160200,1222132251,2510,2510,2510,2510,0
+20250328,160100,1222132251,2510,2510,2510,2510,0
+20250328,160000,1222132251,2510,2510,2510,2510,0
+20250328,155900,1222132251,2510,2510,2510,2510,0
+20250328,155800,1222132251,2510,2510,2510,2510,0
+20250328,155700,1222132251,2510,2510,2510,2510,0
+20250328,155600,1222132251,2510,2510,2510,2510,0
+20250328,155500,1222132251,2510,2510,2510,2510,0
+20250328,155400,1222132251,2510,2510,2510,2510,0
+20250328,155300,1222132251,2510,2510,2510,2510,0
+20250328,155200,1222132251,2510,2510,2510,2510,0
+20250328,155100,1222132251,2510,2510,2510,2510,0
+20250328,155000,1222132251,2510,2510,2510,2510,0
+20250328,154900,1222132251,2510,2510,2510,2510,0
+20250328,154800,1222132251,2510,2510,2510,2510,0
+20250328,154700,1222132251,2510,2510,2510,2510,0
+20250328,154600,1222132251,2510,2510,2510,2510,0
+20250328,154500,1222132251,2510,2510,2510,2510,0
+20250328,154400,1222132251,2510,2510,2510,2510,0
+20250328,154300,1222132251,2510,2510,2510,2510,0
+20250328,154200,1222132251,2510,2510,2510,2510,0
+20250328,154100,1222132251,2510,2510,2510,2510,0
+20250328,154000,1222132251,2510,2510,2510,2510,0
+20250328,153900,1222132251,2510,2510,2510,2510,7914
+20250328,153800,1222132251,2510,2510,2510,2510,0
+20250328,153700,1222132251,2510,2510,2510,2510,0
+20250328,153600,1222132251,2510,2510,2510,2510,0
+20250328,153500,1222132251,2510,2510,2510,2510,0
+20250328,153400,1222132251,2510,2510,2510,2510,0
+20250328,153300,1222132251,2510,2510,2510,2510,0
+20250328,153200,1222132251,2510,2510,2510,2510,0
+20250328,153100,1222132251,2510,2510,2510,2510,0
+20250328,153000,1222132251,2510,2510,2510,2510,7914
+20250328,152900,1202268111,2515,2515,2515,2515,0
+20250328,152800,1202268111,2515,2515,2515,2515,0
+20250328,152700,1202268111,2515,2515,2515,2515,0
+20250328,152600,1202268111,2515,2515,2515,2515,0
+20250328,152500,1202268111,2515,2515,2515,2515,0
+20250328,152400,1202268111,2515,2515,2515,2515,0
+20250328,152300,1202268111,2515,2515,2515,2515,0
+20250328,152200,1202268111,2515,2515,2515,2515,0
+20250328,152100,1202268111,2515,2515,2515,2515,0
+20250328,152000,1202268111,2515,2515,2515,2515,0
+20250328,151900,1202268111,2515,2510,2515,2505,1011
+20250328,151800,1199730901,2515,2515,2515,2515,2
+20250328,151700,1199725871,2510,2515,2515,2510,1138
+20250328,151600,1196866991,2510,2515,2515,2510,857
+20250328,151500,1194712001,2520,2520,2520,2520,500
+20250328,151400,1193452001,2520,2525,2525,2520,155
+20250328,151300,1193061396,2520,2510,2520,2510,2377
+20250328,151200,1187084476,2515,2515,2515,2515,0
+20250328,151100,1187084476,2515,2515,2515,2515,100
+20250328,151000,1186832976,2510,2510,2510,2510,0
+20250328,150900,1186832976,2510,2510,2510,2510,875
+20250328,150800,1184636726,2515,2510,2515,2510,1130
+20250328,150700,1181794876,2505,2505,2505,2505,5945
+20250328,150600,1166902651,2505,2510,2510,2505,2
+20250328,150500,1166897636,2510,2510,2515,2510,794
+20250328,150400,1164901441,2515,2510,2520,2505,745
+20250328,150300,1163027956,2515,2505,2520,2505,571
+20250328,150200,1161595331,2520,2510,2520,2510,11
+20250328,150100,1161567711,2505,2505,2505,2505,0
+20250328,150000,1161567711,2505,2515,2515,2505,4455
+20250328,145900,1150401196,2525,2515,2525,2510,5371
+20250328,145800,1136914971,2515,2520,2520,2515,13294
+20250328,145700,1103427071,2520,2520,2520,2520,0
+20250328,145600,1103427071,2520,2520,2520,2520,7
+20250328,145500,1103409431,2520,2525,2525,2520,1005
+20250328,145400,1100871831,2520,2530,2530,2520,2
+20250328,145300,1100866781,2520,2520,2520,2520,32
+20250328,145200,1100786141,2530,2530,2530,2530,0
+20250328,145100,1100786141,2530,2530,2530,2530,0
+20250328,145000,1100786141,2530,2520,2530,2520,20
+20250328,144900,1100735641,2530,2525,2530,2520,152
+20250328,144800,1100352331,2530,2530,2530,2530,1
+20250328,144700,1100349801,2530,2530,2530,2530,3
+20250328,144600,1100342211,2525,2525,2525,2525,6
+20250328,144500,1100327061,2525,2525,2525,2525,40
+20250328,144400,1100226061,2530,2530,2530,2530,20
+20250328,144300,1100175461,2520,2525,2530,2520,845
+20250328,144200,1098042876,2525,2525,2525,2520,453
+20250328,144100,1096899101,2520,2520,2525,2520,1548
+20250328,144000,1092997941,2520,2520,2520,2520,55
+20250328,143900,1092859341,2520,2520,2520,2520,1
+20250328,143800,1092856821,2525,2510,2525,2510,4
+20250328,143700,1092846736,2520,2520,2520,2520,66
+20250328,143600,1092680416,2520,2515,2520,2510,105
+20250328,143500,1092416341,2515,2520,2520,2515,200
+20250328,143400,1091912841,2525,2515,2525,2515,103
+20250328,143300,1091653766,2515,2520,2520,2515,579
+20250328,143200,1090197386,2515,2520,2530,2515,863
+20250328,143100,1088026906,2520,2520,2520,2520,30
+20250328,143000,1087951306,2525,2525,2525,2515,3117
+20250328,142900,1080100331,2525,2525,2525,2525,78
+20250328,142800,1079903381,2530,2525,2530,2525,237
+20250328,142700,1079303971,2530,2525,2530,2525,2001
+20250328,142600,1074244766,2520,2520,2520,2520,500
+20250328,142500,1072984766,2520,2520,2520,2520,1882
+20250328,142400,1068242126,2525,2525,2525,2525,4
+20250328,142300,1068232026,2520,2525,2525,2520,14
+20250328,142200,1068196691,2525,2525,2525,2525,0
+20250328,142100,1068196691,2525,2525,2525,2525,30
+20250328,142000,1068120941,2530,2530,2530,2530,100
+20250328,141900,1067867941,2530,2530,2530,2530,0
+20250328,141800,1067867941,2530,2530,2530,2530,1
+20250328,141700,1067865411,2530,2530,2530,2530,36
+20250328,141600,1067774331,2520,2520,2520,2520,0
+20250328,141500,1067774331,2520,2530,2530,2520,3000
+20250328,141400,1060198256,2530,2530,2530,2530,0
+20250328,141300,1060198256,2530,2525,2530,2525,177
+20250328,141200,1059751321,2525,2525,2525,2525,110
+20250328,141100,1059473571,2525,2525,2525,2525,0
+20250328,141000,1059473571,2525,2525,2525,2525,502
+20250328,140900,1058206021,2525,2525,2525,2525,4
+20250328,140800,1058195921,2520,2515,2520,2515,1488
+20250328,140700,1054448051,2520,2520,2520,2520,1
+20250328,140600,1054445531,2520,2520,2520,2520,410
+20250328,140500,1053412331,2520,2520,2520,2520,100
+20250328,140400,1053160331,2520,2515,2520,2515,542
+20250328,140300,1051797196,2515,2520,2520,2515,920
+20250328,140200,1049479886,2515,2515,2515,2515,0
+20250328,140100,1049479886,2515,2515,2515,2500,19055
+20250328,140000,1001672496,2520,2520,2520,2520,716
+20250328,135900,999868176,2530,2530,2530,2515,21480
+20250328,135800,945696361,2530,2530,2530,2530,28
+20250328,135700,945625521,2530,2535,2535,2530,2
+20250328,135600,945620456,2530,2530,2530,2530,305
+20250328,135500,944848806,2530,2535,2535,2530,215
+20250328,135400,944303956,2535,2535,2535,2530,951
+20250328,135300,941895671,2535,2535,2535,2535,1674
+20250328,135200,937652081,2535,2535,2535,2535,0
+20250328,135100,937652081,2535,2540,2540,2535,6320
+20250328,135000,921616306,2545,2545,2545,2545,4
+20250328,134900,921606126,2545,2545,2545,2545,1
+20250328,134800,921603581,2540,2542,2542,2540,1343
+20250328,134700,918192357,2540,2540,2540,2540,1000
+20250328,134600,915652357,2545,2545,2545,2545,715
+20250328,134500,913832682,2555,2555,2555,2555,0
+20250328,134400,913832682,2555,2555,2555,2555,0
+20250328,134300,913832682,2555,2555,2555,2555,0
+20250328,134200,913832682,2555,2555,2555,2555,1
+20250328,134100,913830127,2545,2545,2545,2545,0
+20250328,134000,913830127,2545,2545,2545,2545,156
+20250328,133900,913433107,2545,2545,2545,2545,0
+20250328,133800,913433107,2545,2545,2545,2545,0
+20250328,133700,913433107,2545,2545,2545,2545,576
+20250328,133600,911967187,2550,2550,2550,2550,50
+20250328,133500,911839687,2550,2550,2550,2550,0
+20250328,133400,911839687,2550,2550,2550,2550,50
+20250328,133300,911712187,2550,2550,2550,2550,0
+20250328,133200,911712187,2550,2550,2550,2550,0
+20250328,133100,911712187,2550,2550,2550,2550,30
+20250328,133000,911635687,2545,2545,2550,2545,1437
+20250328,132900,907978422,2545,2545,2545,2545,8
+20250328,132800,907958062,2545,2550,2550,2545,91
+20250328,132700,907726067,2555,2550,2555,2550,373
+20250328,132600,906773917,2555,2555,2555,2555,1566
+20250328,132500,902772787,2555,2555,2555,2555,3
+20250328,132400,902765122,2555,2555,2555,2555,100
+20250328,132300,902509622,2555,2555,2555,2555,0
+20250328,132200,902509622,2555,2555,2555,2555,1
+20250328,132100,902507067,2550,2550,2550,2550,1
+20250328,132000,902504517,2545,2545,2545,2545,18
+20250328,131900,902458707,2545,2550,2550,2545,729
+20250328,131800,900602112,2550,2550,2550,2550,300
+20250328,131700,899837112,2550,2555,2555,2550,58
+20250328,131600,899688957,2555,2555,2555,2555,3
+20250328,131500,899681292,2555,2555,2555,2555,25
+20250328,131400,899617417,2555,2545,2555,2545,301
+20250328,131300,898851362,2550,2550,2550,2550,420
+20250328,131200,897780362,2545,2545,2545,2545,0
+20250328,131100,897780362,2545,2550,2550,2545,111
+20250328,131000,897497812,2545,2545,2545,2545,873
+20250328,130900,895276027,2550,2550,2550,2550,0
+20250328,130800,895276027,2550,2555,2555,2550,461
+20250328,130700,894100427,2555,2555,2555,2555,53
+20250328,130600,893965012,2560,2560,2560,2560,90
+20250328,130500,893734612,2550,2550,2550,2550,0
+20250328,130400,893734612,2550,2550,2550,2550,226
+20250328,130300,893158312,2550,2550,2555,2550,841
+20250328,130200,891010762,2550,2550,2550,2550,10
+20250328,130100,890985262,2545,2545,2545,2545,0
+20250328,130000,890985262,2545,2545,2545,2545,102
+20250328,125900,890725672,2550,2550,2550,2550,0
+20250328,125800,890725672,2550,2550,2550,2550,14
+20250328,125700,890689972,2550,2545,2550,2545,10
+20250328,125600,890664517,2545,2545,2545,2545,1
+20250328,125500,890661972,2545,2545,2545,2545,20
+20250328,125400,890611072,2545,2545,2545,2545,3
+20250328,125300,890603437,2545,2545,2545,2545,20
+20250328,125200,890552537,2545,2545,2545,2545,0
+20250328,125100,890552537,2545,2545,2545,2545,1
+20250328,125000,890549992,2547,2547,2547,2547,1
+20250328,124900,890547445,2540,2540,2540,2540,0
+20250328,124800,890547445,2540,2540,2540,2540,10
+20250328,124700,890522045,2540,2540,2540,2540,30
+20250328,124600,890445845,2535,2535,2535,2535,0
+20250328,124500,890445845,2535,2535,2535,2535,0
+20250328,124400,890445845,2535,2535,2535,2535,0
+20250328,124300,890445845,2535,2535,2535,2535,0
+20250328,124200,890445845,2535,2545,2545,2535,5551
+20250328,124100,876348130,2545,2545,2545,2545,0
+20250328,124000,876348130,2545,2545,2545,2545,1100
+20250328,123900,873548630,2550,2550,2550,2550,0
+20250328,123800,873548630,2550,2550,2550,2550,0
+20250328,123700,873548630,2550,2545,2550,2545,550
+20250328,123600,872148630,2550,2550,2550,2550,101
+20250328,123500,871891080,2545,2545,2545,2545,1700
+20250328,123400,867564580,2550,2550,2550,2550,0
+20250328,123300,867564580,2550,2545,2550,2545,701
+20250328,123200,865780530,2540,2540,2540,2540,0
+20250328,123100,865780530,2540,2540,2540,2540,100
+20250328,123000,865526530,2545,2540,2545,2540,355
+20250328,122900,864624810,2545,2545,2545,2545,100
+20250328,122800,864370310,2540,2540,2540,2540,1919
+20250328,122700,859496050,2540,2545,2545,2540,387
+20250328,122600,858513020,2545,2545,2545,2545,0
+20250328,122500,858513020,2545,2545,2545,2545,0
+20250328,122400,858513020,2545,2545,2545,2545,393
+20250328,122300,857512835,2550,2550,2550,2550,0
+20250328,122200,857512835,2550,2550,2550,2550,77
+20250328,122100,857316485,2545,2545,2545,2545,0
+20250328,122000,857316485,2545,2545,2545,2545,0
+20250328,121900,857316485,2545,2550,2555,2545,1307
+20250328,121800,853988905,2550,2550,2550,2550,0
+20250328,121700,853988905,2550,2550,2550,2550,0
+20250328,121600,853988905,2550,2550,2550,2550,307
+20250328,121500,853206055,2550,2550,2550,2550,355
+20250328,121400,852300805,2550,2550,2550,2550,100
+20250328,121300,852045805,2550,2550,2550,2550,1
+20250328,121200,852043255,2550,2550,2550,2550,0
+20250328,121100,852043255,2550,2550,2550,2550,0
+20250328,121000,852043255,2550,2550,2550,2550,0
+20250328,120900,852043255,2550,2545,2550,2545,2
+20250328,120800,852038160,2545,2545,2545,2545,0
+20250328,120700,852038160,2545,2545,2545,2545,5590
+20250328,120600,837811610,2545,2545,2545,2545,0
+20250328,120500,837811610,2545,2550,2550,2545,7
+20250328,120400,837793790,2545,2545,2545,2545,0
+20250328,120300,837793790,2545,2545,2545,2545,1198
+20250328,120200,834744880,2555,2555,2555,2555,1
+20250328,120100,834742325,2555,2555,2555,2555,7
+20250328,120000,834724440,2555,2550,2555,2550,704
+20250328,115900,832928240,2545,2545,2545,2545,300
+20250328,115800,832164740,2545,2550,2550,2545,1521
+20250328,115700,828286690,2550,2550,2550,2550,0
+20250328,115600,828286690,2550,2550,2550,2550,200
+20250328,115500,827776690,2555,2550,2555,2550,302
+20250328,115400,827006580,2555,2555,2555,2555,6
+20250328,115300,826991250,2555,2555,2555,2550,422
+20250328,115200,825914930,2555,2555,2555,2555,7
+20250328,115100,825897045,2555,2555,2555,2555,0
+20250328,115000,825897045,2555,2555,2555,2555,0
+20250328,114900,825897045,2555,2555,2555,2555,5
+20250328,114800,825884270,2550,2550,2550,2550,2000
+20250328,114700,820784270,2555,2555,2555,2555,0
+20250328,114600,820784270,2555,2555,2555,2555,10
+20250328,114500,820758720,2555,2555,2555,2555,1044
+20250328,114400,818091300,2560,2560,2560,2560,0
+20250328,114300,818091300,2560,2560,2560,2560,1000
+20250328,114200,815531300,2560,2560,2560,2560,15
+20250328,114100,815492900,2560,2560,2560,2560,0
+20250328,114000,815492900,2560,2560,2560,2560,0
+20250328,113900,815492900,2560,2555,2560,2555,591
+20250328,113800,813982890,2560,2560,2560,2560,30
+20250328,113700,813906090,2560,2560,2560,2560,0
+20250328,113600,813906090,2560,2560,2560,2560,0
+20250328,113500,813906090,2560,2560,2560,2560,20
+20250328,113400,813854890,2555,2555,2555,2555,167
+20250328,113300,813428205,2550,2550,2550,2550,100
+20250328,113200,813173205,2550,2550,2550,2550,505
+20250328,113100,811885455,2550,2550,2550,2550,632
+20250328,113000,810273855,2550,2545,2550,2545,2
+20250328,112900,810268760,2545,2545,2550,2545,480
+20250328,112800,809047155,2550,2550,2550,2550,5
+20250328,112700,809034405,2550,2550,2550,2550,0
+20250328,112600,809034405,2550,2545,2550,2545,814
+20250328,112500,806962740,2550,2550,2550,2550,420
+20250328,112400,805891740,2550,2550,2550,2550,0
+20250328,112300,805891740,2550,2550,2550,2550,0
+20250328,112200,805891740,2550,2550,2550,2550,406
+20250328,112100,804856440,2560,2560,2560,2560,0
+20250328,112000,804856440,2560,2550,2560,2550,1060
+20250328,111900,802152830,2560,2560,2560,2560,300
+20250328,111800,801384830,2560,2560,2560,2560,0
+20250328,111700,801384830,2560,2560,2560,2560,0
+20250328,111600,801384830,2560,2555,2560,2555,33
+20250328,111500,801300510,2550,2550,2550,2550,1
+20250328,111400,801297960,2550,2550,2550,2550,5
+20250328,111300,801285210,2550,2550,2550,2550,689
+20250328,111200,799528260,2550,2550,2550,2550,0
+20250328,111100,799528260,2550,2550,2550,2550,10
+20250328,111000,799502760,2550,2550,2550,2545,11573
+20250328,110900,770011380,2555,2555,2555,2555,0
+20250328,110800,770011380,2555,2550,2555,2550,2014
+20250328,110700,764875645,2555,2555,2555,2555,0
+20250328,110600,764875645,2555,2565,2565,2555,9260
+20250328,110500,741196310,2575,2570,2575,2565,6217
+20250328,110400,725249380,2570,2570,2570,2570,6500
+20250328,110300,708544380,2575,2575,2575,2575,100
+20250328,110200,708286880,2575,2575,2575,2575,1000
+20250328,110100,705711880,2575,2575,2575,2575,447
+20250328,110000,704560855,2575,2570,2575,2570,217
+20250328,105900,704003160,2575,2575,2575,2575,389
+20250328,105800,703001485,2575,2575,2575,2575,0
+20250328,105700,703001485,2575,2575,2575,2575,7
+20250328,105600,702983460,2575,2575,2575,2575,1293
+20250328,105500,699653985,2575,2575,2575,2575,0
+20250328,105400,699653985,2575,2575,2575,2575,5029
+20250328,105300,686704310,2575,2575,2575,2575,1034
+20250328,105200,684041760,2580,2580,2580,2580,0
+20250328,105100,684041760,2580,2580,2580,2580,0
+20250328,105000,684041760,2580,2580,2580,2580,120
+20250328,104900,683732160,2575,2575,2575,2575,4
+20250328,104800,683721860,2575,2575,2575,2575,0
+20250328,104700,683721860,2575,2575,2575,2575,0
+20250328,104600,683721860,2575,2575,2575,2575,0
+20250328,104500,683721860,2575,2575,2575,2575,10
+20250328,104400,683696110,2575,2570,2575,2570,1225
+20250328,104300,680547235,2570,2570,2570,2570,1
+20250328,104200,680544665,2575,2575,2580,2575,282
+20250328,104100,679818470,2580,2580,2580,2580,514
+20250328,104000,678492350,2585,2585,2585,2585,858
+20250328,103900,676274420,2585,2585,2585,2585,1876
+20250328,103800,671424960,2580,2580,2580,2580,2244
+20250328,103700,665635440,2580,2580,2580,2580,0
+20250328,103600,665635440,2580,2580,2580,2580,1
+20250328,103500,665632860,2580,2580,2580,2580,0
+20250328,103400,665632860,2580,2580,2580,2580,798
+20250328,103300,663574020,2580,2580,2580,2580,5202
+20250328,103200,650152860,2585,2585,2585,2585,0
+20250328,103100,650152860,2585,2585,2585,2585,100
+20250328,103000,649894360,2585,2585,2585,2585,0
+20250328,102900,649894360,2585,2585,2585,2585,1
+20250328,102800,649891775,2580,2580,2580,2580,100
+20250328,102700,649633775,2580,2580,2580,2580,0
+20250328,102600,649633775,2580,2580,2580,2580,1500
+20250328,102500,645763775,2585,2585,2585,2585,1
+20250328,102400,645761190,2580,2580,2580,2580,0
+20250328,102300,645761190,2580,2580,2580,2580,2919
+20250328,102200,638230170,2580,2580,2580,2580,318
+20250328,102100,637409730,2580,2575,2580,2575,750
+20250328,102000,635478470,2580,2585,2585,2580,26
+20250328,101900,635411385,2585,2585,2585,2585,1
+20250328,101800,635408800,2585,2585,2585,2585,1
+20250328,101700,635406215,2585,2585,2585,2585,0
+20250328,101600,635406215,2585,2585,2585,2585,206
+20250328,101500,634873705,2585,2585,2585,2585,0
+20250328,101400,634873705,2585,2580,2585,2580,227
+20250328,101300,634288040,2570,2575,2575,2570,7078
+20250328,101200,616074150,2575,2575,2575,2575,3099
+20250328,101100,608094225,2575,2575,2575,2575,590
+20250328,101000,606574975,2575,2575,2575,2575,55
+20250328,100900,606433350,2570,2570,2570,2570,200
+20250328,100800,605919350,2575,2580,2580,2575,1805
+20250328,100700,601271110,2585,2585,2585,2585,200
+20250328,100600,600754110,2585,2585,2585,2585,0
+20250328,100500,600754110,2585,2585,2585,2585,0
+20250328,100400,600754110,2585,2580,2585,2580,10
+20250328,100300,600728305,2580,2580,2580,2580,467
+20250328,100200,599523445,2580,2575,2580,2575,3
+20250328,100100,599515710,2580,2570,2580,2570,2
+20250328,100000,599510560,2570,2570,2570,2570,542
+20250328,095900,598117620,2580,2580,2580,2580,1000
+20250328,095800,595537620,2570,2570,2570,2570,1436
+20250328,095700,591847100,2570,2570,2570,2570,0
+20250328,095600,591847100,2570,2570,2570,2570,0
+20250328,095500,591847100,2570,2575,2580,2570,16
+20250328,095400,591805965,2570,2575,2575,2570,1102
+20250328,095300,588970880,2575,2575,2575,2575,31
+20250328,095200,588891055,2575,2580,2580,2570,3735
+20250328,095100,579273325,2580,2585,2590,2580,7869
+20250328,095000,558966715,2595,2595,2595,2595,0
+20250328,094900,558966715,2595,2595,2595,2595,0
+20250328,094800,558966715,2595,2590,2595,2585,338
+20250328,094700,558092385,2595,2600,2600,2595,586
+20250328,094600,556571710,2595,2595,2595,2580,4165
+20250328,094500,545815835,2585,2585,2595,2585,3508
+20250328,094400,536747635,2595,2590,2595,2590,1211
+20250328,094300,533611090,2590,2600,2600,2590,938
+20250328,094200,531181640,2600,2600,2600,2600,5
+20250328,094100,531168640,2600,2610,2610,2600,1995
+20250328,094000,525981530,2600,2600,2610,2600,4346
+20250328,093900,514657685,2605,2605,2605,2605,0
+20250328,093800,514657685,2605,2600,2605,2600,1801
+20250328,093700,509969865,2605,2607,2610,2605,509
+20250328,093600,508643505,2610,2605,2610,2605,2539
+20250328,093500,502028930,2605,2605,2605,2605,888
+20250328,093400,499715690,2600,2590,2600,2590,4762
+20250328,093300,487340290,2590,2590,2595,2590,9
+20250328,093200,487316975,2590,2595,2595,2590,408
+20250328,093100,486259470,2595,2590,2595,2590,182
+20250328,093000,485788080,2590,2595,2595,2585,1245
+20250328,092900,482569125,2590,2590,2590,2590,1568
+20250328,092800,478508005,2590,2595,2595,2590,679
+20250328,092700,476749105,2590,2595,2595,2590,439
+20250328,092600,475612045,2590,2590,2590,2590,81
+20250328,092500,475402255,2590,2590,2590,2590,600
+20250328,092400,473848255,2590,2600,2605,2590,1089
+20250328,092300,471023160,2595,2600,2605,2595,72
+20250328,092200,470835980,2605,2605,2605,2600,224
+20250328,092100,470253470,2600,2620,2620,2600,8497
+20250328,092000,448107530,2625,2625,2625,2620,1223
+20250328,091900,444901080,2625,2630,2640,2625,5324
+20250328,091800,430903285,2640,2615,2655,2615,30355
+20250328,091700,350914965,2610,2615,2620,2610,3118
+20250328,091600,342766915,2615,2615,2620,2610,185
+20250328,091500,342283305,2620,2620,2630,2605,10398
+20250328,091400,315065790,2620,2620,2630,2620,16325
+20250328,091300,272221140,2630,2600,2630,2600,26645
+20250328,091200,202545315,2600,2600,2615,2590,32101
+20250328,091100,118895495,2610,2570,2610,2570,11417
+20250328,091000,89358580,2570,2575,2575,2570,1101
+20250328,090900,86524005,2580,2565,2580,2565,6202
+20250328,090800,70580080,2565,2555,2570,2555,2382
+20250328,090700,64485225,2555,2555,2570,2555,669
+20250328,090600,62775605,2560,2580,2580,2560,813
+20250328,090500,60694225,2580,2575,2580,2565,9642
+20250328,090400,35909335,2580,2580,2580,2580,1200
+20250328,090300,32813335,2585,2587,2587,2585,1060
+20250328,090200,30073175,2585,2590,2595,2585,1636
+20250328,090100,25834590,2595,2580,2600,2580,6415
+20250328,090000,9188880,2585,2580,2590,2580,3558

058850/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
+20250328,160603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2510,-55,5,-2.14,1229847991,478471,187.80,2580,2655,2500,3330,1800,2565,2570.76,3.69,0,-12047,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1071,20.41,0.53,12,1.12,123.00,4780.00,3790,20240318,-33.77,2360,20240909,6.36,3050,-17.70,20250206,2500,0.40,20250328,3660,-31.42,20240613,2360,6.36,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,150605,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2510,-55,5,-2.14,1166897636,453391,177.96,2580,2655,2500,3330,1800,2565,2573.71,3.69,0,-11963,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1071,20.41,0.53,12,1.06,123.00,4780.00,3790,20240318,-33.77,2360,20240909,6.36,3050,-17.70,20250206,2500,0.40,20250328,3660,-31.42,20240613,2360,6.36,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,140607,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2520,-45,5,-1.75,1053412331,408318,160.27,2580,2655,2500,3330,1800,2565,2579.88,3.69,0,-9156,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1076,20.49,0.53,12,0.96,123.00,4780.00,3790,20240318,-33.51,2360,20240909,6.78,3050,-17.38,20250206,2500,0.80,20250328,3660,-31.15,20240613,2360,6.78,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,130606,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2560,-5,5,-0.19,893737172,345063,135.44,2580,2655,2535,3330,1800,2565,2590.07,3.69,0,-4725,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1093,20.81,0.54,12,0.81,123.00,4780.00,3790,20240318,-32.45,2360,20240909,8.47,3050,-16.07,20250206,2535,0.99,20250328,3660,-30.05,20240613,2360,8.47,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,120605,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2545,-20,5,-0.78,837811610,323077,126.81,2580,2655,2545,3330,1800,2565,2593.23,3.69,0,-235,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1086,20.69,0.53,12,0.76,123.00,4780.00,3790,20240318,-32.85,2360,20240909,7.84,3050,-16.56,20250206,2545,0.00,20250328,3660,-30.46,20240613,2360,7.84,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,110603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2575,10,2,0.39,741196310,285211,111.95,2580,2655,2555,3330,1800,2565,2598.76,3.69,0,1215,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1099,20.93,0.54,12,0.67,123.00,4780.00,3790,20240318,-32.06,2360,20240909,9.11,3050,-15.57,20250206,2555,0.78,20250328,3660,-29.64,20240613,2360,9.11,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,100606,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2585,20,2,0.78,600754110,230666,90.54,2580,2655,2555,3330,1800,2565,2604.43,3.69,0,-6069,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1103,21.02,0.54,12,0.54,123.00,4780.00,3790,20240318,-31.79,2360,20240909,9.53,3050,-15.25,20250206,2555,1.17,20250328,3660,-29.37,20240613,2360,9.53,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250328,090611,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2580,15,2,0.58,60694225,23511,9.23,2580,2600,2565,3330,1800,2565,2581.52,3.69,0,-12987,2641,2602,2581,2542,2521,2592,2532,238,765,500,1840,5,1,42685000,1101,20.98,0.54,12,0.06,123.00,4780.00,3790,20240318,-31.93,2360,20240909,9.32,3050,-15.41,20250206,2560,0.78,20250327,3660,-29.51,20240613,2360,9.32,20240909,4.58,N,058850,500,238 억,,1575513,N,N,1,N,00,N
+20250327,161506,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2565,-60,5,-2.29,651844676,252217,97.09,2610,2620,2560,3410,1840,2625,2584.47,3.87,0,-78935,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1095,20.85,0.54,12,0.59,123.00,4780.00,3790,20240318,-32.32,2360,20240909,8.69,3050,-15.90,20250206,2560,0.20,20250327,3660,-29.92,20240613,2360,8.69,20240909,4.61,N,058850,500,238 억,,1652405,N,N,1,N,00,N
+20250327,150605,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2585,-40,5,-1.52,519904181,200872,77.32,2610,2620,2575,3410,1840,2625,2588.24,3.87,0,-78154,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1103,21.02,0.54,12,0.47,123.00,4780.00,3790,20240318,-31.79,2360,20240909,9.53,3050,-15.25,20250206,2575,0.39,20250327,3660,-29.37,20240613,2360,9.53,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,140603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2590,-35,5,-1.33,452561441,174798,67.29,2610,2620,2575,3410,1840,2625,2589.05,3.87,0,-71202,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1106,21.06,0.54,12,0.41,123.00,4780.00,3790,20240318,-31.66,2360,20240909,9.75,3050,-15.08,20250206,2575,0.58,20250327,3660,-29.23,20240613,2360,9.75,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,130601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2585,-40,5,-1.52,435360947,168141,64.73,2610,2620,2575,3410,1840,2625,2589.26,3.87,0,-68346,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1103,21.02,0.54,12,0.39,123.00,4780.00,3790,20240318,-31.79,2360,20240909,9.53,3050,-15.25,20250206,2575,0.39,20250327,3660,-29.37,20240613,2360,9.53,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,120607,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2590,-35,5,-1.33,412346182,159227,61.29,2610,2620,2575,3410,1840,2625,2589.68,3.87,0,-64927,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1106,21.06,0.54,12,0.37,123.00,4780.00,3790,20240318,-31.66,2360,20240909,9.75,3050,-15.08,20250206,2575,0.58,20250327,3660,-29.23,20240613,2360,9.75,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,110606,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2585,-40,5,-1.52,345077044,133210,51.28,2610,2620,2575,3410,1840,2625,2590.47,3.87,0,-61422,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1103,21.02,0.54,12,0.31,123.00,4780.00,3790,20240318,-31.79,2360,20240909,9.53,3050,-15.25,20250206,2575,0.39,20250327,3660,-29.37,20240613,2360,9.53,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,100602,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2595,-30,5,-1.14,220604508,85005,32.72,2610,2620,2585,3410,1840,2625,2595.19,3.87,0,-36679,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1108,21.10,0.54,12,0.20,123.00,4780.00,3790,20240318,-31.53,2360,20240909,9.96,3050,-14.92,20250206,2585,0.39,20250327,3660,-29.10,20240613,2360,9.96,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250327,090604,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2620,-5,5,-0.19,68384290,26306,10.13,2610,2620,2585,3410,1840,2625,2599.57,3.87,0,-13570,2681,2652,2631,2602,2581,2650,2600,238,785,500,1890,5,1,42685000,1118,21.30,0.55,12,0.06,123.00,4780.00,3790,20240318,-30.87,2360,20240909,11.02,3050,-14.10,20250206,2585,1.35,20250327,3660,-28.42,20240613,2360,11.02,20240909,4.61,N,058850,500,238 억,,1652405,N,N,4,N,00,N
+20250326,160558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2625,-5,5,-0.19,676248408,256730,133.81,2625,2660,2610,3415,1845,2630,2634.09,3.85,0,-11526,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1120,21.34,0.55,12,0.60,123.00,4780.00,3810,20240314,-31.10,2360,20240909,11.23,3050,-13.93,20250206,2610,0.57,20250326,3680,-28.67,20240326,2360,11.23,20240909,4.65,N,058850,500,238 억,,1643363,N,N,4,N,00,N
+20250326,150557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2625,-5,5,-0.19,604143043,229182,119.45,2625,2660,2620,3415,1845,2630,2636.08,3.85,0,-9183,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1120,21.34,0.55,12,0.54,123.00,4780.00,3810,20240314,-31.10,2360,20240909,11.23,3050,-13.93,20250206,2610,0.57,20250321,3680,-28.67,20240326,2360,11.23,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,140559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,0,3,0.00,481355208,182492,95.12,2625,2660,2625,3415,1845,2630,2637.68,3.85,0,3556,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1123,21.38,0.55,12,0.43,123.00,4780.00,3810,20240314,-30.97,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3680,-28.53,20240326,2360,11.44,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,130600,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,10,2,0.38,403361156,152941,79.72,2625,2660,2625,3415,1845,2630,2637.36,3.85,0,14919,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.36,123.00,4780.00,3810,20240314,-30.71,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250321,3680,-28.26,20240326,2360,11.86,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,120602,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,0,3,0.00,232880551,88451,46.10,2625,2650,2625,3415,1845,2630,2632.88,3.85,0,2293,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1123,21.38,0.55,12,0.21,123.00,4780.00,3810,20240314,-30.97,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3680,-28.53,20240326,2360,11.44,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,110600,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,0,3,0.00,207954951,78961,41.16,2625,2650,2625,3415,1845,2630,2633.64,3.85,0,4095,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1123,21.38,0.55,12,0.18,123.00,4780.00,3810,20240314,-30.97,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3680,-28.53,20240326,2360,11.44,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,100601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,0,3,0.00,153719260,58343,30.41,2625,2650,2625,3415,1845,2630,2634.75,3.85,0,-452,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1123,21.38,0.55,12,0.14,123.00,4780.00,3810,20240314,-30.97,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3680,-28.53,20240326,2360,11.44,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250326,090600,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,10,2,0.38,50386790,19122,9.97,2625,2650,2625,3415,1845,2630,2635.02,3.85,0,9848,2686,2657,2636,2607,2586,2647,2597,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.04,123.00,4780.00,3810,20240314,-30.71,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250321,3680,-28.26,20240326,2360,11.86,20240909,4.65,N,058850,500,238 억,,1643363,N,N,21,N,00,N
+20250325,160557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,-10,5,-0.38,497207577,188708,222.08,2640,2665,2615,3430,1850,2640,2634.80,3.97,0,-50161,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1123,21.38,0.55,12,0.44,123.00,4780.00,3815,20240313,-31.06,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3710,-29.11,20240325,2360,11.44,20240909,4.69,N,058850,500,238 억,,1693524,N,N,21,N,00,N
+20250325,150558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,-10,5,-0.38,469442677,178153,209.66,2640,2665,2615,3430,1850,2640,2635.05,3.97,0,-50117,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1123,21.38,0.55,12,0.42,123.00,4780.00,3815,20240313,-31.06,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250321,3710,-29.11,20240325,2360,11.44,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,140555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2620,-20,5,-0.76,412517607,156429,184.09,2640,2665,2615,3430,1850,2640,2637.09,3.97,0,-36721,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1118,21.30,0.55,12,0.37,123.00,4780.00,3815,20240313,-31.32,2360,20240909,11.02,3050,-14.10,20250206,2610,0.38,20250321,3710,-29.38,20240325,2360,11.02,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,130556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2635,-5,5,-0.19,355717517,134759,158.59,2640,2665,2615,3430,1850,2640,2639.66,3.97,0,-29838,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1125,21.42,0.55,12,0.32,123.00,4780.00,3815,20240313,-30.93,2360,20240909,11.65,3050,-13.61,20250206,2610,0.96,20250321,3710,-28.98,20240325,2360,11.65,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,120556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2615,-25,5,-0.95,330255457,125074,147.19,2640,2665,2615,3430,1850,2640,2640.48,3.97,0,-25014,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1116,21.26,0.55,12,0.29,123.00,4780.00,3815,20240313,-31.45,2360,20240909,10.81,3050,-14.26,20250206,2610,0.19,20250321,3710,-29.51,20240325,2360,10.81,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,110556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2650,10,2,0.38,217879067,82324,96.88,2640,2665,2635,3430,1850,2640,2646.60,3.97,0,-4084,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1131,21.54,0.55,12,0.19,123.00,4780.00,3815,20240313,-30.54,2360,20240909,12.29,3050,-13.11,20250206,2610,1.53,20250321,3710,-28.57,20240325,2360,12.29,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,100605,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2645,5,2,0.19,146198527,55228,64.99,2640,2665,2635,3430,1850,2640,2647.18,3.97,0,-9701,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1129,21.50,0.55,12,0.13,123.00,4780.00,3815,20240313,-30.67,2360,20240909,12.08,3050,-13.28,20250206,2610,1.34,20250321,3710,-28.71,20240325,2360,12.08,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250325,090601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2655,15,2,0.57,40056695,15087,17.76,2640,2665,2640,3430,1850,2640,2655.05,3.97,0,6681,2673,2656,2633,2616,2593,2665,2625,238,790,500,1900,5,1,42685000,1133,21.59,0.56,12,0.04,123.00,4780.00,3815,20240313,-30.41,2360,20240909,12.50,3050,-12.95,20250206,2610,1.72,20250321,3710,-28.44,20240325,2360,12.50,20240909,4.69,N,058850,500,238 억,,1693524,N,N,0,N,00,N
+20250324,160555,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,15,2,0.57,211622076,80294,71.27,2625,2650,2610,3410,1840,2625,2635.60,3.96,0,-330,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.19,123.00,4780.00,3815,20240313,-30.80,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250324,3710,-28.84,20240325,2360,11.86,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,150559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,15,2,0.57,187688621,71223,63.22,2625,2650,2610,3410,1840,2625,2635.24,3.96,0,560,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.17,123.00,4780.00,3815,20240313,-30.80,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250324,3710,-28.84,20240325,2360,11.86,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,140559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2645,20,2,0.76,158277191,60065,53.32,2625,2650,2610,3410,1840,2625,2635.12,3.96,0,3175,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1129,21.50,0.55,12,0.14,123.00,4780.00,3815,20240313,-30.67,2360,20240909,12.08,3050,-13.28,20250206,2610,1.34,20250324,3710,-28.71,20240325,2360,12.08,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,130559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,15,2,0.57,122560361,46554,41.32,2625,2645,2610,3410,1840,2625,2632.67,3.96,0,6878,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.11,123.00,4780.00,3815,20240313,-30.80,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250324,3710,-28.84,20240325,2360,11.86,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,120559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2635,10,2,0.38,117477186,44627,39.61,2625,2645,2610,3410,1840,2625,2632.44,3.96,0,6863,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1125,21.42,0.55,12,0.10,123.00,4780.00,3815,20240313,-30.93,2360,20240909,11.65,3050,-13.61,20250206,2610,0.96,20250324,3710,-28.98,20240325,2360,11.65,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,110558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2640,15,2,0.57,96659046,36728,32.60,2625,2645,2610,3410,1840,2625,2631.77,3.96,0,4941,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1127,21.46,0.55,12,0.09,123.00,4780.00,3815,20240313,-30.80,2360,20240909,11.86,3050,-13.44,20250206,2610,1.15,20250324,3710,-28.84,20240325,2360,11.86,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,100556,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2630,5,2,0.19,47882086,18240,16.19,2625,2635,2610,3410,1840,2625,2625.11,3.96,0,-2964,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1123,21.38,0.55,12,0.04,123.00,4780.00,3815,20240313,-31.06,2360,20240909,11.44,3050,-13.77,20250206,2610,0.77,20250324,3710,-29.11,20240325,2360,11.44,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
+20250324,090558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2615,-10,5,-0.38,9485465,3624,3.22,2625,2625,2610,3410,1840,2625,2617.19,3.96,0,-1888,2655,2640,2625,2610,2595,2632,2602,238,785,500,1890,5,1,42685000,1116,21.26,0.55,12,0.01,123.00,4780.00,3815,20240313,-31.45,2360,20240909,10.81,3050,-14.26,20250206,2610,0.19,20250324,3710,-29.51,20240325,2360,10.81,20240909,4.76,N,058850,500,238 억,,1690175,N,N,79,N,00,N
 20250321,160613,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2625,-10,5,-0.38,266252226,101576,48.63,2640,2640,2610,3425,1845,2635,2621.20,3.96,0,315,2698,2666,2648,2616,2598,2657,2607,238,790,500,1890,5,1,42685000,1120,21.34,0.55,12,0.24,123.00,4780.00,3815,20240313,-31.19,2360,20240909,11.23,3050,-13.93,20250206,2610,0.57,20250321,3760,-30.19,20240321,2360,11.23,20240909,4.78,N,058850,500,238 억,,1688428,N,N,79,N,00,N
 20250321,150557,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2625,-10,5,-0.38,255537906,97492,46.67,2640,2640,2610,3425,1845,2635,2621.12,3.96,0,1327,2698,2666,2648,2616,2598,2657,2607,238,790,500,1890,5,1,42685000,1120,21.34,0.55,12,0.23,123.00,4780.00,3815,20240313,-31.19,2360,20240909,11.23,3050,-13.93,20250206,2610,0.57,20250321,3760,-30.19,20240321,2360,11.23,20240909,4.78,N,058850,500,238 억,,1688428,N,N,8,N,00,N
 20250321,140558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2635,0,3,0.00,236271461,90149,43.16,2640,2640,2610,3425,1845,2635,2620.90,3.96,0,1729,2698,2666,2648,2616,2598,2657,2607,238,790,500,1890,5,1,42685000,1125,21.42,0.55,12,0.21,123.00,4780.00,3815,20240313,-30.93,2360,20240909,11.65,3050,-13.61,20250206,2610,0.96,20250321,3760,-29.92,20240321,2360,11.65,20240909,4.78,N,058850,500,238 억,,1688428,N,N,8,N,00,N

058850/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,42685000,0,112048125000,0.00
+20250325,0,42685000,0,112261550000,0.00
+20250324,0,42685000,0,112688400000,0.00
+20250321,0,42685000,0,112048125000,0.00
+20250320,0,42685000,0,112474975000,0.00
 20250319,0,42685000,0,113542100000,0.00
 20250318,0,42685000,0,113755525000,0.00
 20250317,0,42685000,0,115462925000,0.00

058850/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2625,2705,2735,2610,1016220,2709765341,00,0.00,N,5,-80,
 20250310,2705,2760,2830,2655,963655,2628377834,00,0.00,N,5,-75,
 20250304,2780,2815,2870,2750,729954,2046570173,00,0.00,N,5,-35,
 20250224,2815,2820,2990,2815,2473780,7222637935,00,0.00,N,5,-35,