Add accumulated files

001040/min/candle-20250324.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183300,17528908400,125800,125800,125800,125800,5573
+20250324,183200,17528908400,125800,125800,125800,125800,0
+20250324,183100,17528908400,125800,125800,125800,125800,0
+20250324,183000,17528908400,125800,125800,125800,125800,0
+20250324,182900,17528908400,125800,125800,125800,125800,0
+20250324,182800,17528908400,125800,125800,125800,125800,0
+20250324,182700,17528908400,125800,125800,125800,125800,0
+20250324,182600,17528908400,125800,125800,125800,125800,0
+20250324,182500,17528908400,125800,125800,125800,125800,0
+20250324,182400,17528908400,125800,125800,125800,125800,0
+20250324,182300,17528908400,125800,125800,125800,125800,0
+20250324,182200,17528908400,125800,125800,125800,125800,0
+20250324,182100,17528908400,125800,125800,125800,125800,0
+20250324,182000,17528908400,125800,125800,125800,125800,0
+20250324,181900,17528908400,125800,125800,125800,125800,0
+20250324,181800,17528908400,125800,125800,125800,125800,0
+20250324,181700,17528908400,125800,125800,125800,125800,0
+20250324,181600,17528908400,125800,125800,125800,125800,0
+20250324,181500,17528908400,125800,125800,125800,125800,0
+20250324,181400,17528908400,125800,125800,125800,125800,0
+20250324,181300,17528908400,125800,125800,125800,125800,0
+20250324,181200,17528908400,125800,125800,125800,125800,0
+20250324,181100,17528908400,125800,125800,125800,125800,0
+20250324,181000,17528908400,125800,125800,125800,125800,0
+20250324,180900,17528908400,125800,125800,125800,125800,0
+20250324,180800,17528908400,125800,125800,125800,125800,0
+20250324,180700,17528908400,125800,125800,125800,125800,0
+20250324,180600,17528908400,125800,125800,125800,125800,0
+20250324,180500,17528908400,125800,125800,125800,125800,0
+20250324,180400,17528908400,125800,125800,125800,125800,0
+20250324,180300,17528908400,125800,125800,125800,125800,5573
+20250324,180200,17528908400,125800,125800,125800,125800,0
+20250324,180100,17528908400,125800,125800,125800,125800,0
+20250324,180000,17528908400,125800,125800,125800,125800,0
+20250324,175900,17528908400,125800,125800,125800,125800,0
+20250324,175800,17528908400,125800,125800,125800,125800,0
+20250324,175700,17528908400,125800,125800,125800,125800,0
+20250324,175600,17528908400,125800,125800,125800,125800,0
+20250324,175500,17528908400,125800,125800,125800,125800,0
+20250324,175400,17528908400,125800,125800,125800,125800,0
+20250324,175300,17528908400,125800,125800,125800,125800,0
+20250324,175200,17528908400,125800,125800,125800,125800,0
+20250324,175100,17528908400,125800,125800,125800,125800,0
+20250324,175000,17528908400,125800,125800,125800,125800,0
+20250324,174900,17528908400,125800,125800,125800,125800,0
+20250324,174800,17528908400,125800,125800,125800,125800,0
+20250324,174700,17528908400,125800,125800,125800,125800,0
+20250324,174600,17528908400,125800,125800,125800,125800,0
+20250324,174500,17528908400,125800,125800,125800,125800,0
+20250324,174400,17528908400,125800,125800,125800,125800,0
+20250324,174300,17528908400,125800,125800,125800,125800,0
+20250324,174200,17528908400,125800,125800,125800,125800,0
+20250324,174100,17528908400,125800,125800,125800,125800,0
+20250324,174000,17528908400,125800,125800,125800,125800,0
+20250324,173900,17528908400,125800,125800,125800,125800,0
+20250324,173800,17528908400,125800,125800,125800,125800,0
+20250324,173700,17528908400,125800,125800,125800,125800,0
+20250324,173600,17528908400,125800,125800,125800,125800,0
+20250324,173500,17528908400,125800,125800,125800,125800,0
+20250324,173400,17528908400,125800,125800,125800,125800,0
+20250324,173300,17528908400,125800,125800,125800,125800,5573
+20250324,173200,17528908400,125800,125800,125800,125800,0
+20250324,173100,17528908400,125800,125800,125800,125800,0
+20250324,173000,17528908400,125800,125800,125800,125800,0
+20250324,172900,17528908400,125800,125800,125800,125800,0
+20250324,172800,17528908400,125800,125800,125800,125800,0
+20250324,172700,17528908400,125800,125800,125800,125800,0
+20250324,172600,17528908400,125800,125800,125800,125800,0
+20250324,172500,17528908400,125800,125800,125800,125800,0
+20250324,172400,17528908400,125800,125800,125800,125800,0
+20250324,172300,17528908400,125800,125800,125800,125800,0
+20250324,172200,17528908400,125800,125800,125800,125800,0
+20250324,172100,17528908400,125800,125800,125800,125800,0
+20250324,172000,17528908400,125800,125800,125800,125800,0
+20250324,171900,17528908400,125800,125800,125800,125800,0
+20250324,171800,17528908400,125800,125800,125800,125800,0
+20250324,171700,17528908400,125800,125800,125800,125800,0
+20250324,171600,17528908400,125800,125800,125800,125800,0
+20250324,171500,17528908400,125800,125800,125800,125800,0
+20250324,171400,17528908400,125800,125800,125800,125800,0
+20250324,171300,17528908400,125800,125800,125800,125800,0
+20250324,171200,17528908400,125800,125800,125800,125800,0
+20250324,171100,17528908400,125800,125800,125800,125800,0
+20250324,171000,17528908400,125800,125800,125800,125800,0
+20250324,170900,17528908400,125800,125800,125800,125800,0
+20250324,170800,17528908400,125800,125800,125800,125800,0
+20250324,170700,17528908400,125800,125800,125800,125800,0
+20250324,170600,17528908400,125800,125800,125800,125800,0
+20250324,170500,17528908400,125800,125800,125800,125800,0
+20250324,170400,17528908400,125800,125800,125800,125800,0
+20250324,170300,17528908400,125800,125800,125800,125800,5573
+20250324,170200,17528908400,125800,125800,125800,125800,0
+20250324,170100,17528908400,125800,125800,125800,125800,0
+20250324,170000,17528908400,125800,125800,125800,125800,0
+20250324,165900,17528908400,125800,125800,125800,125800,0
+20250324,165800,17528908400,125800,125800,125800,125800,0
+20250324,165700,17528908400,125800,125800,125800,125800,0
+20250324,165600,17528908400,125800,125800,125800,125800,0
+20250324,165500,17528908400,125800,125800,125800,125800,0
+20250324,165400,17528908400,125800,125800,125800,125800,0
+20250324,165300,17528908400,125800,125800,125800,125800,0
+20250324,165200,17528908400,125800,125800,125800,125800,0
+20250324,165100,17528908400,125800,125800,125800,125800,0
+20250324,165000,17528908400,125800,125800,125800,125800,0
+20250324,164900,17528908400,125800,125800,125800,125800,0
+20250324,164800,17528908400,125800,125800,125800,125800,0
+20250324,164700,17528908400,125800,125800,125800,125800,0
+20250324,164600,17528908400,125800,125800,125800,125800,0
+20250324,164500,17528908400,125800,125800,125800,125800,0
+20250324,164400,17528908400,125800,125800,125800,125800,0
+20250324,164300,17528908400,125800,125800,125800,125800,0
+20250324,164200,17528908400,125800,125800,125800,125800,0
+20250324,164100,17528908400,125800,125800,125800,125800,0
+20250324,164000,17528908400,125800,125800,125800,125800,0
+20250324,163900,17528908400,125800,125800,125800,125800,0
+20250324,163800,17528908400,125800,125800,125800,125800,0
+20250324,163700,17528908400,125800,125800,125800,125800,0
+20250324,163600,17528908400,125800,125800,125800,125800,0
+20250324,163500,17528908400,125800,125800,125800,125800,0
+20250324,163400,17528908400,125800,125800,125800,125800,0
+20250324,163300,17528908400,125800,125800,125800,125800,5573
+20250324,163200,17528908400,125800,125800,125800,125800,0
+20250324,163100,17528908400,125800,125800,125800,125800,0
+20250324,163000,17528908400,125800,125800,125800,125800,0
+20250324,162900,17528908400,125800,125800,125800,125800,0
+20250324,162800,17528908400,125800,125800,125800,125800,0
+20250324,162700,17528908400,125800,125800,125800,125800,0
+20250324,162600,17528908400,125800,125800,125800,125800,0
+20250324,162500,17528908400,125800,125800,125800,125800,0
+20250324,162400,17528908400,125800,125800,125800,125800,0
+20250324,162300,17528908400,125800,125800,125800,125800,0
+20250324,162200,17528908400,125800,125800,125800,125800,0
+20250324,162100,17528908400,125800,125800,125800,125800,0
+20250324,162000,17528908400,125800,125800,125800,125800,0
+20250324,161900,17528908400,125800,125800,125800,125800,0
+20250324,161800,17528908400,125800,125800,125800,125800,0
+20250324,161700,17528908400,125800,125800,125800,125800,0
+20250324,161600,17528908400,125800,125800,125800,125800,0
+20250324,161500,17528908400,125800,125800,125800,125800,0
+20250324,161400,17528908400,125800,125800,125800,125800,0
+20250324,161300,17528908400,125800,125800,125800,125800,0
+20250324,161200,17528908400,125800,125800,125800,125800,0
+20250324,161100,17528908400,125800,125800,125800,125800,0
+20250324,161000,17528908400,125800,125800,125800,125800,0
+20250324,160900,17528908400,125800,125800,125800,125800,0
+20250324,160800,17528908400,125800,125800,125800,125800,0
+20250324,160700,17528908400,125800,125800,125800,125800,0
+20250324,160600,17528908400,125800,125800,125800,125800,0
+20250324,160500,17528908400,125800,125800,125800,125800,0
+20250324,160400,17528908400,125800,125800,125800,125800,0
+20250324,160300,17528908400,125800,125800,125800,125800,5573
+20250324,160200,17528908400,125800,125800,125800,125800,0
+20250324,160100,17528908400,125800,125800,125800,125800,0
+20250324,160000,17528908400,125800,125800,125800,125800,0
+20250324,155900,17528908400,125800,125800,125800,125800,0
+20250324,155800,17528908400,125800,125800,125800,125800,0
+20250324,155700,17528908400,125800,125800,125800,125800,0
+20250324,155600,17528908400,125800,125800,125800,125800,0
+20250324,155500,17528908400,125800,125800,125800,125800,0
+20250324,155400,17528908400,125800,125800,125800,125800,0
+20250324,155300,17528908400,125800,125800,125800,125800,0
+20250324,155200,17528908400,125800,125800,125800,125800,0
+20250324,155100,17528908400,125800,125800,125800,125800,0
+20250324,155000,17528908400,125800,125800,125800,125800,0
+20250324,154900,17528908400,125800,125800,125800,125800,0
+20250324,154800,17528908400,125800,125800,125800,125800,0
+20250324,154700,17528908400,125800,125800,125800,125800,0
+20250324,154600,17528908400,125800,125800,125800,125800,0
+20250324,154500,17528908400,125800,125800,125800,125800,0
+20250324,154400,17528908400,125800,125800,125800,125800,0
+20250324,154300,17528908400,125800,125800,125800,125800,0
+20250324,154200,17528908400,125800,125800,125800,125800,0
+20250324,154100,17528908400,125800,125800,125800,125800,0
+20250324,154000,17528908400,125800,125800,125800,125800,0
+20250324,153900,17528908400,125800,125800,125800,125800,0
+20250324,153800,17528908400,125800,125800,125800,125800,0
+20250324,153700,17528908400,125800,125800,125800,125800,0
+20250324,153600,17528908400,125800,125800,125800,125800,0
+20250324,153500,17528908400,125800,125800,125800,125800,0
+20250324,153400,17528908400,125800,125800,125800,125800,0
+20250324,153300,17528908400,125800,125800,125800,125800,5573
+20250324,153200,17528908400,125800,125800,125800,125800,0
+20250324,153100,17528908400,125800,125800,125800,125800,0
+20250324,153000,17528908400,125800,125800,125800,125800,5573
+20250324,152900,16827825000,125800,125800,125800,125800,0
+20250324,152800,16827825000,125800,125800,125800,125800,0
+20250324,152700,16827825000,125800,125800,125800,125800,0
+20250324,152600,16827825000,125800,125800,125800,125800,0
+20250324,152500,16827825000,125800,125800,125800,125800,0
+20250324,152400,16827825000,125800,125800,125800,125800,0
+20250324,152300,16827825000,125800,125800,125800,125800,0
+20250324,152200,16827825000,125800,125800,125800,125800,0
+20250324,152100,16827825000,125800,125800,125800,125800,0
+20250324,152000,16827825000,125800,125800,125800,125800,0
+20250324,151900,16827825000,125800,126300,126300,125700,192
+20250324,151800,16803623500,126100,125800,126300,125500,607
+20250324,151700,16727200900,125900,126100,126100,125900,403
+20250324,151600,16676423200,126000,126200,126300,126000,413
+20250324,151500,16624311150,126100,126150,126200,126100,157
+20250324,151400,16604503050,126200,126150,126200,126100,339
+20250324,151300,16561726800,126200,126200,126200,126100,144
+20250324,151200,16543565950,126100,126400,126400,126100,52
+20250324,151100,16537005200,126400,126250,126600,126000,455
+20250324,151000,16479580750,126300,126400,126400,126200,117
+20250324,150900,16464800000,126300,126450,126500,126300,194
+20250324,150800,16440284200,126500,126400,126500,126400,132
+20250324,150700,16423597450,126500,126500,126500,126400,83
+20250324,150600,16413102250,126400,126400,126800,126300,194
+20250324,150500,16388555200,126500,126500,126900,126400,190
+20250324,150400,16364512350,126500,126400,126500,126400,111
+20250324,150300,16350476650,126400,126600,126900,126400,231
+20250324,150200,16321252750,126600,126900,126900,126500,209
+20250324,150100,16294750800,126750,126700,126800,126400,128
+20250324,150000,16278548800,126600,127000,127200,126400,154
+20250324,145900,16259023900,126800,127000,127000,126200,576
+20250324,145800,16186096000,126800,126900,127000,126800,211
+20250324,145700,16159315450,126900,127000,127000,126800,241
+20250324,145600,16128732400,126900,126900,127200,126800,501
+20250324,145500,16065138000,126800,127100,127100,126700,144
+20250324,145400,16046873500,127000,126400,127000,126300,271
+20250324,145300,16012524950,126600,126600,126800,126100,1241
+20250324,145200,15855413550,126200,126600,126650,126000,620
+20250324,145100,15777077600,126500,126500,126600,126400,187
+20250324,145000,15753414750,126400,126300,126400,126200,194
+20250324,144900,15728907750,126400,126000,126600,125800,375
+20250324,144800,15681549200,125800,126000,126000,125800,149
+20250324,144700,15662785700,126000,126300,126300,126000,74
+20250324,144600,15653457850,125800,126100,126300,125800,746
+20250324,144500,15559445000,126100,126300,126300,125900,199
+20250324,144400,15534347100,126200,126200,126400,126200,81
+20250324,144300,15524122200,126400,126200,126400,126100,150
+20250324,144200,15505189550,126200,126300,126300,125900,527
+20250324,144100,15438698700,126300,126600,126600,126200,399
+20250324,144000,15388294150,126700,126500,126900,126400,128
+20250324,143900,15372090700,126500,126700,126900,126300,407
+20250324,143800,15320628400,126600,126900,126900,126400,246
+20250324,143700,15289469150,126700,126700,126900,126400,177
+20250324,143600,15267062850,126500,127100,127100,126500,247
+20250324,143500,15235727750,127200,125900,127200,125800,862
+20250324,143400,15126750500,125900,125600,126100,125500,368
+20250324,143300,15080431250,125500,125800,126000,125300,4176
+20250324,143200,14557083000,125800,126000,126100,125550,371
+20250324,143100,14510473850,126100,126000,126300,125700,217
+20250324,143000,14483148150,126000,125700,126000,125600,266
+20250324,142900,14449704850,125700,125800,125900,125700,328
+20250324,142800,14408443200,125800,126000,126000,125700,644
+20250324,142700,14327377300,125950,125800,126000,125700,166
+20250324,142600,14306483950,125800,126100,126100,125800,130
+20250324,142500,14290117550,125900,126150,126200,125900,641
+20250324,142400,14209297450,126100,126200,126300,126100,175
+20250324,142300,14187214850,126200,126400,126500,126200,257
+20250324,142200,14154739900,126400,126900,126900,126400,161
+20250324,142100,14134357850,126900,126800,126900,126200,2157
+20250324,142000,13862048300,126700,126500,126700,126400,267
+20250324,141900,13828257800,126500,126400,126500,126400,428
+20250324,141800,13774127150,126500,126300,126800,126300,208
+20250324,141700,13747818000,126300,126450,126600,126300,259
+20250324,141600,13715057450,126450,126350,126500,126300,292
+20250324,141500,13678159650,126300,126600,126600,126300,372
+20250324,141400,13631113550,126600,126600,126700,126600,126
+20250324,141300,13615157050,126600,126700,126800,126600,244
+20250324,141200,13584243950,126700,126900,126900,126700,208
+20250324,141100,13557878250,126900,127300,127700,126900,128
+20250324,141000,13541617300,127800,127000,127800,126800,206
+20250324,140900,13515439600,127200,127000,127300,126800,183
+20250324,140800,13492190000,126900,126800,127000,126700,505
+20250324,140700,13428148300,126750,126700,126800,126700,238
+20250324,140600,13397982250,126800,126700,127300,126700,164
+20250324,140500,13377180600,126700,127200,127200,126700,862
+20250324,140400,13267695950,127300,127300,127400,127200,175
+20250324,140300,13245415600,127300,127600,127700,127300,584
+20250324,140200,13171007150,127600,127600,127600,127400,288
+20250324,140100,13134289650,127700,127500,127700,127500,369
+20250324,140000,13087211200,127550,127400,127600,127400,179
+20250324,135900,13064395100,127400,127400,127500,127400,242
+20250324,135800,13033556300,127450,127350,127600,127300,372
+20250324,135700,12986162750,127200,127700,127750,127200,537
+20250324,135600,12917730500,127700,128000,128100,127700,420
+20250324,135500,12863992700,127900,127300,128000,127300,825
+20250324,135400,12758553100,127400,127300,127400,127300,357
+20250324,135300,12713098100,127400,127300,127400,127300,277
+20250324,135200,12677817100,127300,127150,127400,127100,855
+20250324,135100,12568976000,127200,127300,127350,127200,724
+20250324,135000,12476869350,127300,127400,127500,127200,440
+20250324,134900,12420837600,127400,127200,127400,127000,430
+20250324,134800,12366138050,127200,127300,127300,126900,263
+20250324,134700,12332695400,127200,126800,127400,126800,534
+20250324,134600,12264784450,126800,126700,126900,126700,244
+20250324,134500,12233838100,126700,127000,127400,126700,536
+20250324,134400,12165731850,127000,126100,127200,126100,1445
+20250324,134300,11982608600,126100,125950,126100,125900,375
+20250324,134200,11935341200,125900,125800,126000,125800,284
+20250324,134100,11899599550,125900,125500,125900,125400,685
+20250324,134000,11813553950,125500,125400,125500,125300,156
+20250324,133900,11793990350,125300,125300,125400,125300,304
+20250324,133800,11755882400,125300,125300,125400,125300,247
+20250324,133700,11724917150,125400,125300,125450,125300,109
+20250324,133600,11711254950,125300,125400,125600,125300,110
+20250324,133500,11697464250,125300,125200,125500,125200,146
+20250324,133400,11679158350,125200,125200,125300,125100,458
+20250324,133300,11621805600,125200,125100,125300,125050,510
+20250324,133200,11557995300,125100,125250,125300,125100,144
+20250324,133100,11539969550,125250,125350,125350,125100,603
+20250324,133000,11464441650,125300,125500,125600,125300,292
+20250324,132900,11427796600,125500,125500,125600,125300,241
+20250324,132800,11397585050,125300,125600,125650,125300,587
+20250324,132700,11323958350,125600,125500,125900,125400,524
+20250324,132600,11258164450,125500,125600,125700,125500,135
+20250324,132500,11241210350,125600,125600,125700,125600,96
+20250324,132400,11229149850,125600,125900,125900,125600,188
+20250324,132300,11205501200,125900,125800,125900,125800,186
+20250324,132200,11182092650,125900,125850,125900,125800,69
+20250324,132100,11173409300,125800,125600,125900,125550,227
+20250324,132000,11144870450,125600,125600,125700,125500,236
+20250324,131900,11115231100,125600,125500,125700,125500,122
+20250324,131800,11099912250,125500,125500,125600,125500,221
+20250324,131700,11072176150,125500,125600,125600,125300,323
+20250324,131600,11031640350,125500,125200,125900,125200,432
+20250324,131500,10977464100,125200,125200,125300,125200,201
+20250324,131400,10952294850,125200,125300,125300,125200,129
+20250324,131300,10936138800,125250,125350,125400,125250,311
+20250324,131200,10897164600,125300,125400,125400,125300,421
+20250324,131100,10844395150,125400,125600,125600,125400,73
+20250324,131000,10835234150,125600,125650,126000,125600,65
+20250324,130900,10827061800,125400,125350,125900,125300,341
+20250324,130800,10784272150,125300,125400,125400,125300,183
+20250324,130700,10761334750,125400,125500,125500,125400,44
+20250324,130600,10755815300,125500,125650,125700,125500,113
+20250324,130500,10741621750,125650,125650,126000,125600,114
+20250324,130400,10727280150,125600,125350,125600,125300,397
+20250324,130300,10677484150,125500,125600,125650,125500,118
+20250324,130200,10662665650,125600,125550,125650,125550,60
+20250324,130100,10655129450,125500,125400,125500,125300,75
+20250324,130000,10645723500,125400,125300,125400,125300,634
+20250324,125900,10566244100,125300,125400,125400,125300,253
+20250324,125800,10534538300,125400,125400,125500,125400,85
+20250324,125700,10523878100,125400,125400,125450,125400,120
+20250324,125600,10508829800,125400,125600,125600,125400,264
+20250324,125500,10475705500,125550,125500,125600,125500,88
+20250324,125400,10464660850,125500,125500,125550,125500,125
+20250324,125300,10448973000,125500,125700,125700,125500,96
+20250324,125200,10436910300,126100,125400,126100,125400,304
+20250324,125100,10398736250,125400,125400,125450,125400,57
+20250324,125000,10391588200,125400,125300,125500,125300,406
+20250324,124900,10340675500,125300,125550,125550,125300,265
+20250324,124800,10307436500,125550,125600,125600,125500,81
+20250324,124700,10297265000,125600,125650,125700,125600,170
+20250324,124600,10275908300,125650,125800,126000,125600,49
+20250324,124500,10269749250,125600,125600,126000,125600,162
+20250324,124400,10249392150,125600,125400,125600,125400,298
+20250324,124300,10211995300,125400,125500,125500,125400,147
+20250324,124200,10193552350,125500,125600,125700,125500,158
+20250324,124100,10173715000,125600,125500,125650,125500,134
+20250324,124000,10156886850,125500,125500,125600,125500,169
+20250324,123900,10135668850,125500,125600,125600,125500,167
+20250324,123800,10114696100,125650,125700,125700,125600,59
+20250324,123700,10107283250,125750,125600,126000,125600,203
+20250324,123600,10081744000,125600,125650,125700,125500,322
+20250324,123500,10041297300,125600,125600,125700,125600,78
+20250324,123400,10031499800,125600,125600,125900,125600,89
+20250324,123300,10020317050,125600,125600,125600,125500,255
+20250324,123200,9988290950,125600,125700,125900,125600,166
+20250324,123100,9967419550,125700,125500,125700,125500,122
+20250324,123000,9952097200,125500,125650,125700,125450,364
+20250324,122900,9906402000,125650,125750,125800,125600,129
+20250324,122800,9890191150,125700,125800,125900,125600,146
+20250324,122700,9871825000,125800,125850,126100,125800,85
+20250324,122600,9861126200,126300,125500,126300,125500,326
+20250324,122500,9820142300,125600,125800,126000,125500,160
+20250324,122400,9800027650,126200,125700,126200,125600,77
+20250324,122300,9790336750,125900,125700,125900,125700,133
+20250324,122200,9773615700,125800,125700,125850,125700,300
+20250324,122100,9735875600,125800,125500,126300,125400,130
+20250324,122000,9719533200,125500,125500,125500,125400,128
+20250324,121900,9703472700,125500,125500,125550,125400,327
+20250324,121800,9662435000,125500,125500,125600,125500,96
+20250324,121700,9650386250,125500,125700,125700,125400,88
+20250324,121600,9639332150,125600,125500,126100,125500,141
+20250324,121500,9621581350,125600,125400,125600,125400,472
+20250324,121400,9562345500,125400,125400,125500,125400,117
+20250324,121300,9547665950,125400,125400,125500,125400,100
+20250324,121200,9535125250,125450,125500,125500,125400,177
+20250324,121100,9512915550,125500,125550,125600,125400,97
+20250324,121000,9500742100,125900,125350,125900,125300,303
+20250324,120900,9462732850,125300,125300,125350,125300,86
+20250324,120800,9451956750,125400,125400,125500,125400,334
+20250324,120700,9410070500,125400,125400,125500,125400,261
+20250324,120600,9377337950,125400,125400,125500,125400,187
+20250324,120500,9353877500,125500,125500,125500,125400,181
+20250324,120400,9331167600,125400,125500,125550,125400,72
+20250324,120300,9322134500,125500,125450,125600,125400,351
+20250324,120200,9278082550,125450,125500,125550,125400,104
+20250324,120100,9265035550,125500,125500,125600,125500,131
+20250324,120000,9248589450,125600,125500,125800,125500,97
+20250324,115900,9236402700,125500,125600,125650,125500,111
+20250324,115800,9222463400,125700,125600,125900,125550,340
+20250324,115700,9179748650,125600,125900,126000,125600,78
+20250324,115600,9169939950,126000,125600,126300,125600,266
+20250324,115500,9136486150,125500,125900,125900,125500,197
+20250324,115400,9111732900,125700,125500,125900,125500,211
+20250324,115300,9085216550,125500,125750,125800,125500,98
+20250324,115200,9072905500,125800,125800,125900,125800,158
+20250324,115100,9053023100,125800,126150,126150,125800,259
+20250324,115000,9020393050,126200,126000,126200,125800,231
+20250324,114900,8991269500,126200,125700,126200,125700,1197
+20250324,114800,8840652800,125700,125500,125700,125500,313
+20250324,114700,8801339550,125500,125500,125900,125500,149
+20250324,114600,8782612800,125400,125500,125500,125400,121
+20250324,114500,8767430900,125500,125500,125600,125400,363
+20250324,114400,8721896950,125400,125450,125500,125400,95
+20250324,114300,8709983050,125500,125400,125500,125400,77
+20250324,114200,8700324550,125500,125600,125600,125400,354
+20250324,114100,8655897100,125500,125650,125700,125500,125
+20250324,114000,8640197850,125600,125600,125700,125600,141
+20250324,113900,8622486250,125600,125600,125700,125500,268
+20250324,113800,8588826850,125600,125800,125800,125600,60
+20250324,113700,8581281750,125900,125950,126200,125900,243
+20250324,113600,8550664950,125950,125900,125950,125800,54
+20250324,113500,8543869850,125900,125750,125950,125600,504
+20250324,113400,8480537150,125700,125800,125900,125700,138
+20250324,113300,8463183300,125800,125800,125800,125700,84
+20250324,113200,8452617050,125800,125800,125850,125700,144
+20250324,113100,8434502850,125800,126000,126000,125800,266
+20250324,113000,8401012150,125900,125550,126200,125550,333
+20250324,112900,8359067350,125550,125600,125700,125500,44
+20250324,112800,8353541850,125700,125700,125800,125600,332
+20250324,112700,8311816000,125800,125850,126000,125700,150
+20250324,112600,8292941950,125800,125500,125800,125500,309
+20250324,112500,8254142200,125500,125600,125600,125500,95
+20250324,112400,8242219100,125550,125600,125650,125500,91
+20250324,112300,8230791300,125600,125550,125900,125550,163
+20250324,112200,8210303800,125500,125500,125600,125500,250
+20250324,112100,8178928050,125500,125600,125600,125500,128
+20250324,112000,8162853550,125600,125700,125700,125600,131
+20250324,111900,8146390200,125700,125300,125750,125300,155
+20250324,111800,8126937300,125300,125550,125550,125300,466
+20250324,111700,8068489300,125500,125400,125700,125400,138
+20250324,111600,8051166750,125500,125650,125650,125500,117
+20250324,111500,8036474850,126000,125400,126000,125300,402
+20250324,111400,7986048600,125400,125400,125600,125400,166
+20250324,111300,7965220550,125500,125500,125600,125400,195
+20250324,111200,7940748750,125600,125600,125600,125500,312
+20250324,111100,7901569050,125600,125700,125700,125600,148
+20250324,111000,7882969200,125700,125900,125900,125700,233
+20250324,110900,7853655000,125850,125800,125900,125800,66
+20250324,110800,7845349850,125900,125900,126300,125800,172
+20250324,110700,7823690950,125800,126200,126400,125800,538
+20250324,110600,7755973950,126000,125600,126000,125600,330
+20250324,110500,7714473750,125600,125800,125800,125600,132
+20250324,110400,7697880100,125800,125800,125800,125700,217
+20250324,110300,7670591200,125800,125700,125850,125700,68
+20250324,110200,7662038700,125700,125500,125700,125400,478
+20250324,110100,7602037200,125500,125600,125700,125500,123
+20250324,110000,7586594550,125600,125750,125800,125600,189
+20250324,105900,7562840650,125700,125750,125800,125700,174
+20250324,105800,7540962000,125700,125700,125750,125700,89
+20250324,105700,7529774450,125700,126000,126000,125700,171
+20250324,105600,7508272750,125900,125900,126000,125900,561
+20250324,105500,7437627750,125900,126000,126150,125900,110
+20250324,105400,7423765300,126000,126200,126200,126000,252
+20250324,105300,7392004400,126200,126400,126400,126200,294
+20250324,105200,7354862750,126400,126400,126800,126300,108
+20250324,105100,7341199050,126300,126150,126350,126000,209
+20250324,105000,7314818150,126300,125700,126300,125700,463
+20250324,104900,7256498650,125700,125900,126100,125700,167
+20250324,104800,7235483850,125900,125800,126100,125800,124
+20250324,104700,7219868850,125700,125600,125900,125600,344
+20250324,104600,7176624600,125700,125800,125800,125500,418
+20250324,104500,7124085300,125800,125800,125900,125800,119
+20250324,104400,7109108700,125900,125800,125900,125800,105
+20250324,104300,7095897850,125800,126000,126100,125800,178
+20250324,104200,7073479800,126000,126000,126000,125900,181
+20250324,104100,7050678750,125900,125800,126300,125800,241
+20250324,104000,7020294350,125700,125800,126200,125700,393
+20250324,103900,6970806950,125800,125700,126000,125400,202
+20250324,103800,6945398550,125800,125700,125900,125300,258
+20250324,103700,6912962950,126000,125900,126000,125500,667
+20250324,103600,6829049800,125900,126100,126100,125900,207
+20250324,103500,6802963550,126100,126000,126200,126000,229
+20250324,103400,6774090150,126100,126300,126400,126100,194
+20250324,103300,6749603750,126300,126400,126500,126100,361
+20250324,103200,6704002250,126600,126400,126700,125900,765
+20250324,103100,6607273550,125900,125600,126400,125600,617
+20250324,103000,6529548000,125700,125700,125700,125500,288
+20250324,102900,6493377550,125800,125700,125850,125500,162
+20250324,102800,6473010450,125700,125600,125700,125500,339
+20250324,102700,6430425600,125600,125600,126000,125500,245
+20250324,102600,6399637100,125600,125800,125900,125500,261
+20250324,102500,6366820700,125800,125900,126000,125600,159
+20250324,102400,6346825500,125900,125650,125950,125600,228
+20250324,102300,6318171300,125600,125600,125600,125400,319
+20250324,102200,6278138750,125600,125500,125700,125500,331
+20250324,102100,6236579400,125600,125300,125700,125300,184
+20250324,102000,6213485200,125300,125200,125300,125000,355
+20250324,101900,6169041900,125300,125500,125500,125200,147
+20250324,101800,6150611350,125400,125700,125850,125400,359
+20250324,101700,6105504650,125900,125500,125900,125500,140
+20250324,101600,6087905650,125500,125350,125500,125200,359
+20250324,101500,6042909700,125300,125200,125400,125000,191
+20250324,101400,6018996050,125100,125500,125500,125000,366
+20250324,101300,5973188850,125500,125500,125600,125400,238
+20250324,101200,5943318150,125400,125400,125500,125300,410
+20250324,101100,5891904950,125400,126200,126200,125400,165
+20250324,101000,5871136900,126200,125200,126200,125100,439
+20250324,100900,5815981600,125200,125000,125400,124700,534
+20250324,100800,5749217500,124900,125000,125000,124500,193
+20250324,100700,5725125850,125000,125000,125200,124500,314
+20250324,100600,5685917500,124950,125100,125100,124600,318
+20250324,100500,5646222950,124600,125500,125800,124600,621
+20250324,100400,5568452950,125500,125400,125700,125200,183
+20250324,100300,5545510850,125300,125500,126000,125300,353
+20250324,100200,5501226150,125600,125200,125950,125200,540
+20250324,100100,5433411700,125400,124700,125600,124500,282
+20250324,100000,5398141300,124700,124700,125300,124200,508
+20250324,095900,5334859800,124700,124600,125600,124600,566
+20250324,095800,5264197750,124500,124600,124800,124300,291
+20250324,095700,5227950550,124600,124800,124850,124500,297
+20250324,095600,5190918250,124800,124900,125000,124800,185
+20250324,095500,5167811400,124900,125300,126100,124900,458
+20250324,095400,5110487050,125200,125000,126000,125000,2126
+20250324,095300,4842830350,124700,124500,125800,124500,1836
+20250324,095200,4613000700,124500,125000,125100,124500,828
+20250324,095100,4509599600,125000,125000,125100,124900,113
+20250324,095000,4495479200,125000,124600,125700,124600,851
+20250324,094900,4388994700,124200,124400,124600,124100,689
+20250324,094800,4303311350,124500,124650,124700,124500,409
+20250324,094700,4252356450,124600,124550,124700,124500,186
+20250324,094600,4229178000,124800,124600,124800,124400,171
+20250324,094500,4207874250,124600,124700,124900,124600,600
+20250324,094400,4133027600,124700,124800,124800,124700,161
+20250324,094300,4112946150,124700,124700,124800,124650,137
+20250324,094200,4095858550,124600,124800,124850,124600,793
+20250324,094100,3996966550,124800,125200,125200,124800,247
+20250324,094000,3966096400,124900,124600,125300,124600,293
+20250324,093900,3929470000,124800,124700,124800,124600,222
+20250324,093800,3901784950,124700,124500,124900,124500,316
+20250324,093700,3862376150,124500,124400,124500,124300,567
+20250324,093600,3791829500,124400,124300,124400,124200,171
+20250324,093500,3770572700,124400,124500,124600,124000,709
+20250324,093400,3682436450,124500,124500,124500,124400,322
+20250324,093300,3642363950,124400,124600,124600,124300,1053
+20250324,093200,3511327150,124500,124900,125000,124500,314
+20250324,093100,3472165350,124600,124100,124800,124000,1223
+20250324,093000,3319904750,124100,123600,124100,123600,297
+20250324,092900,3283088250,123600,123800,123800,123600,332
+20250324,092800,3242026850,123700,123700,123900,123500,1502
+20250324,092700,3056184800,123700,124100,124100,123600,1207
+20250324,092600,2906643100,124100,124500,124600,124100,905
+20250324,092500,2794152200,124300,124800,124900,124300,827
+20250324,092400,2691112000,125000,124900,125100,123900,1564
+20250324,092300,2496061900,124900,124900,125400,124900,1169
+20250324,092200,2349945100,124900,125200,125400,124900,803
+20250324,092100,2249561800,125100,125200,125200,125100,302
+20250324,092000,2211779000,125500,125100,125500,125000,1338
+20250324,091900,2044493300,125100,125500,125500,124800,4231
+20250324,091800,1515672200,125500,125700,125700,125400,1055
+20250324,091700,1383329800,125700,125900,125900,125500,339
+20250324,091600,1340715100,125700,125700,125800,125700,88
+20250324,091500,1329653400,126200,125700,126200,125700,895
+20250324,091400,1217069100,125800,126000,126100,125700,55
+20250324,091300,1210149400,126100,126200,126200,125500,872
+20250324,091200,1100367400,126200,126200,126500,126200,111
+20250324,091100,1086353000,126500,126500,126500,126100,808
+20250324,091000,984353300,126200,126400,126400,126200,426
+20250324,090900,930513700,126400,126200,126900,126100,1690
+20250324,090800,717202700,126200,126200,126400,126200,71
+20250324,090700,708238700,126100,126200,126400,126000,207
+20250324,090600,682129100,126100,126500,126500,126000,223
+20250324,090500,654005400,126000,126700,126900,125900,1345
+20250324,090400,484132200,126700,127000,127300,126700,1288
+20250324,090300,320628800,127000,127300,127500,126700,923
+20250324,090200,203393900,126800,127000,127500,126600,394
+20250324,090100,153422200,127000,127100,128100,127000,395
+20250324,090000,103090800,127400,126900,127400,126900,812

001040/min/candle-20250325.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183300,11360679150,123300,123300,123300,123300,3421
+20250325,183200,11360679150,123300,123300,123300,123300,0
+20250325,183100,11360679150,123300,123300,123300,123300,0
+20250325,183000,11360679150,123300,123300,123300,123300,0
+20250325,182900,11360679150,123300,123300,123300,123300,0
+20250325,182800,11360679150,123300,123300,123300,123300,0
+20250325,182700,11360679150,123300,123300,123300,123300,0
+20250325,182600,11360679150,123300,123300,123300,123300,0
+20250325,182500,11360679150,123300,123300,123300,123300,0
+20250325,182400,11360679150,123300,123300,123300,123300,0
+20250325,182300,11360679150,123300,123300,123300,123300,0
+20250325,182200,11360679150,123300,123300,123300,123300,0
+20250325,182100,11360679150,123300,123300,123300,123300,0
+20250325,182000,11360679150,123300,123300,123300,123300,0
+20250325,181900,11360679150,123300,123300,123300,123300,0
+20250325,181800,11360679150,123300,123300,123300,123300,0
+20250325,181700,11360679150,123300,123300,123300,123300,0
+20250325,181600,11360679150,123300,123300,123300,123300,0
+20250325,181500,11360679150,123300,123300,123300,123300,0
+20250325,181400,11360679150,123300,123300,123300,123300,0
+20250325,181300,11360679150,123300,123300,123300,123300,0
+20250325,181200,11360679150,123300,123300,123300,123300,0
+20250325,181100,11360679150,123300,123300,123300,123300,0
+20250325,181000,11360679150,123300,123300,123300,123300,0
+20250325,180900,11360679150,123300,123300,123300,123300,0
+20250325,180800,11360679150,123300,123300,123300,123300,0
+20250325,180700,11360679150,123300,123300,123300,123300,0
+20250325,180600,11360679150,123300,123300,123300,123300,0
+20250325,180500,11360679150,123300,123300,123300,123300,0
+20250325,180400,11360679150,123300,123300,123300,123300,0
+20250325,180300,11360679150,123300,123300,123300,123300,3421
+20250325,180200,11360679150,123300,123300,123300,123300,0
+20250325,180100,11360679150,123300,123300,123300,123300,0
+20250325,180000,11360679150,123300,123300,123300,123300,0
+20250325,175900,11360679150,123300,123300,123300,123300,0
+20250325,175800,11360679150,123300,123300,123300,123300,0
+20250325,175700,11360679150,123300,123300,123300,123300,0
+20250325,175600,11360679150,123300,123300,123300,123300,0
+20250325,175500,11360679150,123300,123300,123300,123300,0
+20250325,175400,11360679150,123300,123300,123300,123300,0
+20250325,175300,11360679150,123300,123300,123300,123300,0
+20250325,175200,11360679150,123300,123300,123300,123300,0
+20250325,175100,11360679150,123300,123300,123300,123300,0
+20250325,175000,11360679150,123300,123300,123300,123300,0
+20250325,174900,11360679150,123300,123300,123300,123300,0
+20250325,174800,11360679150,123300,123300,123300,123300,0
+20250325,174700,11360679150,123300,123300,123300,123300,0
+20250325,174600,11360679150,123300,123300,123300,123300,0
+20250325,174500,11360679150,123300,123300,123300,123300,0
+20250325,174400,11360679150,123300,123300,123300,123300,0
+20250325,174300,11360679150,123300,123300,123300,123300,0
+20250325,174200,11360679150,123300,123300,123300,123300,0
+20250325,174100,11360679150,123300,123300,123300,123300,0
+20250325,174000,11360679150,123300,123300,123300,123300,0
+20250325,173900,11360679150,123300,123300,123300,123300,0
+20250325,173800,11360679150,123300,123300,123300,123300,0
+20250325,173700,11360679150,123300,123300,123300,123300,0
+20250325,173600,11360679150,123300,123300,123300,123300,0
+20250325,173500,11360679150,123300,123300,123300,123300,0
+20250325,173400,11360679150,123300,123300,123300,123300,0
+20250325,173300,11360679150,123300,123300,123300,123300,3421
+20250325,173200,11360679150,123300,123300,123300,123300,0
+20250325,173100,11360679150,123300,123300,123300,123300,0
+20250325,173000,11360679150,123300,123300,123300,123300,0
+20250325,172900,11360679150,123300,123300,123300,123300,0
+20250325,172800,11360679150,123300,123300,123300,123300,0
+20250325,172700,11360679150,123300,123300,123300,123300,0
+20250325,172600,11360679150,123300,123300,123300,123300,0
+20250325,172500,11360679150,123300,123300,123300,123300,0
+20250325,172400,11360679150,123300,123300,123300,123300,0
+20250325,172300,11360679150,123300,123300,123300,123300,0
+20250325,172200,11360679150,123300,123300,123300,123300,0
+20250325,172100,11360679150,123300,123300,123300,123300,0
+20250325,172000,11360679150,123300,123300,123300,123300,0
+20250325,171900,11360679150,123300,123300,123300,123300,0
+20250325,171800,11360679150,123300,123300,123300,123300,0
+20250325,171700,11360679150,123300,123300,123300,123300,0
+20250325,171600,11360679150,123300,123300,123300,123300,0
+20250325,171500,11360679150,123300,123300,123300,123300,0
+20250325,171400,11360679150,123300,123300,123300,123300,0
+20250325,171300,11360679150,123300,123300,123300,123300,0
+20250325,171200,11360679150,123300,123300,123300,123300,0
+20250325,171100,11360679150,123300,123300,123300,123300,0
+20250325,171000,11360679150,123300,123300,123300,123300,0
+20250325,170900,11360679150,123300,123300,123300,123300,0
+20250325,170800,11360679150,123300,123300,123300,123300,0
+20250325,170700,11360679150,123300,123300,123300,123300,0
+20250325,170600,11360679150,123300,123300,123300,123300,0
+20250325,170500,11360679150,123300,123300,123300,123300,0
+20250325,170400,11360679150,123300,123300,123300,123300,0
+20250325,170300,11360679150,123300,123300,123300,123300,3421
+20250325,170200,11360679150,123300,123300,123300,123300,0
+20250325,170100,11360679150,123300,123300,123300,123300,0
+20250325,170000,11360679150,123300,123300,123300,123300,0
+20250325,165900,11360679150,123300,123300,123300,123300,0
+20250325,165800,11360679150,123300,123300,123300,123300,0
+20250325,165700,11360679150,123300,123300,123300,123300,0
+20250325,165600,11360679150,123300,123300,123300,123300,0
+20250325,165500,11360679150,123300,123300,123300,123300,0
+20250325,165400,11360679150,123300,123300,123300,123300,0
+20250325,165300,11360679150,123300,123300,123300,123300,0
+20250325,165200,11360679150,123300,123300,123300,123300,0
+20250325,165100,11360679150,123300,123300,123300,123300,0
+20250325,165000,11360679150,123300,123300,123300,123300,0
+20250325,164900,11360679150,123300,123300,123300,123300,0
+20250325,164800,11360679150,123300,123300,123300,123300,0
+20250325,164700,11360679150,123300,123300,123300,123300,0
+20250325,164600,11360679150,123300,123300,123300,123300,0
+20250325,164500,11360679150,123300,123300,123300,123300,0
+20250325,164400,11360679150,123300,123300,123300,123300,0
+20250325,164300,11360679150,123300,123300,123300,123300,0
+20250325,164200,11360679150,123300,123300,123300,123300,0
+20250325,164100,11360679150,123300,123300,123300,123300,0
+20250325,164000,11360679150,123300,123300,123300,123300,0
+20250325,163900,11360679150,123300,123300,123300,123300,0
+20250325,163800,11360679150,123300,123300,123300,123300,0
+20250325,163700,11360679150,123300,123300,123300,123300,0
+20250325,163600,11360679150,123300,123300,123300,123300,0
+20250325,163500,11360679150,123300,123300,123300,123300,0
+20250325,163400,11360679150,123300,123300,123300,123300,0
+20250325,163300,11360679150,123300,123300,123300,123300,3421
+20250325,163200,11360679150,123300,123300,123300,123300,0
+20250325,163100,11360679150,123300,123300,123300,123300,0
+20250325,163000,11360679150,123300,123300,123300,123300,0
+20250325,162900,11360679150,123300,123300,123300,123300,0
+20250325,162800,11360679150,123300,123300,123300,123300,0
+20250325,162700,11360679150,123300,123300,123300,123300,0
+20250325,162600,11360679150,123300,123300,123300,123300,0
+20250325,162500,11360679150,123300,123300,123300,123300,0
+20250325,162400,11360679150,123300,123300,123300,123300,0
+20250325,162300,11360679150,123300,123300,123300,123300,0
+20250325,162200,11360679150,123300,123300,123300,123300,0
+20250325,162100,11360679150,123300,123300,123300,123300,0
+20250325,162000,11360679150,123300,123300,123300,123300,0
+20250325,161900,11360679150,123300,123300,123300,123300,0
+20250325,161800,11360679150,123300,123300,123300,123300,0
+20250325,161700,11360679150,123300,123300,123300,123300,0
+20250325,161600,11360679150,123300,123300,123300,123300,0
+20250325,161500,11360679150,123300,123300,123300,123300,0
+20250325,161400,11360679150,123300,123300,123300,123300,0
+20250325,161300,11360679150,123300,123300,123300,123300,0
+20250325,161200,11360679150,123300,123300,123300,123300,0
+20250325,161100,11360679150,123300,123300,123300,123300,0
+20250325,161000,11360679150,123300,123300,123300,123300,0
+20250325,160900,11360679150,123300,123300,123300,123300,0
+20250325,160800,11360679150,123300,123300,123300,123300,0
+20250325,160700,11360679150,123300,123300,123300,123300,0
+20250325,160600,11360679150,123300,123300,123300,123300,0
+20250325,160500,11360679150,123300,123300,123300,123300,0
+20250325,160400,11360679150,123300,123300,123300,123300,0
+20250325,160300,11360679150,123300,123300,123300,123300,3421
+20250325,160200,11360679150,123300,123300,123300,123300,0
+20250325,160100,11360679150,123300,123300,123300,123300,0
+20250325,160000,11360679150,123300,123300,123300,123300,0
+20250325,155900,11360679150,123300,123300,123300,123300,0
+20250325,155800,11360679150,123300,123300,123300,123300,0
+20250325,155700,11360679150,123300,123300,123300,123300,0
+20250325,155600,11360679150,123300,123300,123300,123300,0
+20250325,155500,11360679150,123300,123300,123300,123300,0
+20250325,155400,11360679150,123300,123300,123300,123300,0
+20250325,155300,11360679150,123300,123300,123300,123300,0
+20250325,155200,11360679150,123300,123300,123300,123300,0
+20250325,155100,11360679150,123300,123300,123300,123300,0
+20250325,155000,11360679150,123300,123300,123300,123300,0
+20250325,154900,11360679150,123300,123300,123300,123300,0
+20250325,154800,11360679150,123300,123300,123300,123300,0
+20250325,154700,11360679150,123300,123300,123300,123300,0
+20250325,154600,11360679150,123300,123300,123300,123300,0
+20250325,154500,11360679150,123300,123300,123300,123300,0
+20250325,154400,11360679150,123300,123300,123300,123300,0
+20250325,154300,11360679150,123300,123300,123300,123300,0
+20250325,154200,11360679150,123300,123300,123300,123300,0
+20250325,154100,11360679150,123300,123300,123300,123300,0
+20250325,154000,11360679150,123300,123300,123300,123300,0
+20250325,153900,11360679150,123300,123300,123300,123300,0
+20250325,153800,11360679150,123300,123300,123300,123300,0
+20250325,153700,11360679150,123300,123300,123300,123300,0
+20250325,153600,11360679150,123300,123300,123300,123300,0
+20250325,153500,11360679150,123300,123300,123300,123300,0
+20250325,153400,11360679150,123300,123300,123300,123300,0
+20250325,153300,11360679150,123300,123300,123300,123300,3421
+20250325,153200,11360679150,123300,123300,123300,123300,0
+20250325,153100,11360679150,123300,123300,123300,123300,0
+20250325,153000,11360679150,123300,123300,123300,123300,3421
+20250325,152900,10938869850,123100,123100,123100,123100,0
+20250325,152800,10938869850,123100,123100,123100,123100,0
+20250325,152700,10938869850,123100,123100,123100,123100,0
+20250325,152600,10938869850,123100,123100,123100,123100,0
+20250325,152500,10938869850,123100,123100,123100,123100,0
+20250325,152400,10938869850,123100,123100,123100,123100,0
+20250325,152300,10938869850,123100,123100,123100,123100,0
+20250325,152200,10938869850,123100,123100,123100,123100,0
+20250325,152100,10938869850,123100,123100,123100,123100,0
+20250325,152000,10938869850,123100,123100,123100,123100,0
+20250325,151900,10938869850,123100,123300,123800,123100,249
+20250325,151800,10908134850,123300,123400,123600,123200,273
+20250325,151700,10874460050,123500,123600,123600,123200,310
+20250325,151600,10836192550,123700,123600,124000,123300,363
+20250325,151500,10791340350,123500,123400,123700,123400,254
+20250325,151400,10759960950,123500,123600,123700,123300,353
+20250325,151300,10716355850,123500,123500,123600,123400,332
+20250325,151200,10675341650,123600,123400,123600,123300,186
+20250325,151100,10652378950,123400,123400,123600,123300,401
+20250325,151000,10602864950,123500,123500,123600,123300,208
+20250325,150900,10577187750,123500,123400,123600,123200,239
+20250325,150800,10547691550,123600,123300,123800,123100,393
+20250325,150700,10499177050,123400,123500,123600,123100,203
+20250325,150600,10474139850,123100,123300,123700,123000,372
+20250325,150500,10428280550,123200,123200,123600,122800,270
+20250325,150400,10395031850,123100,123500,123700,122900,346
+20250325,150300,10352385350,123200,122800,123800,122800,279
+20250325,150200,10317958150,122800,123100,123800,122800,265
+20250325,150100,10285269550,123000,123400,123500,122900,255
+20250325,150000,10253847550,123300,123300,123700,122700,254
+20250325,145900,10222553950,123200,123200,123500,123000,281
+20250325,145800,10187961150,123000,123100,123700,122700,298
+20250325,145700,10151287450,123100,123000,123100,122600,289
+20250325,145600,10115787550,122900,123000,123100,122500,607
+20250325,145500,10041266150,122900,123100,123200,122900,251
+20250325,145400,10010391050,123000,123100,123100,123000,177
+20250325,145300,9988609550,123200,122800,123200,122600,437
+20250325,145200,9934925950,122700,123100,123200,122600,344
+20250325,145100,9892658350,123100,123200,123200,122900,273
+20250325,145000,9859056550,123200,123200,123600,123000,158
+20250325,144900,9839594650,123200,123100,123500,122700,315
+20250325,144800,9800822750,123100,122900,123100,122700,294
+20250325,144700,9764702650,122800,123100,123100,122800,186
+20250325,144600,9741819750,123000,123000,123100,122800,181
+20250325,144500,9719572050,123000,123100,123100,122800,304
+20250325,144400,9682184850,123000,123000,123200,122900,219
+20250325,144300,9655248050,123000,122900,123100,122800,241
+20250325,144200,9625614450,122900,123000,123000,122900,131
+20250325,144100,9609508850,123100,123200,123300,122800,347
+20250325,144000,9566810350,123200,123200,123200,123100,114
+20250325,143900,9552772050,123200,123200,123200,123000,401
+20250325,143800,9503406050,123200,123100,123300,123000,263
+20250325,143700,9471036650,123000,122900,123400,122900,331
+20250325,143600,9430291450,122900,122800,123300,122700,703
+20250325,143500,9343875650,122800,122800,122900,122700,149
+20250325,143400,9325587450,122700,122700,123000,122600,329
+20250325,143300,9285209650,122600,122800,122900,122600,231
+20250325,143200,9256850650,122800,122800,122800,122600,172
+20250325,143100,9235739550,122800,122600,122800,122600,162
+20250325,143000,9215866550,122600,122500,123100,122500,372
+20250325,142900,9170243250,122600,122800,122800,122500,235
+20250325,142800,9141435350,122700,122700,122800,122500,235
+20250325,142700,9112625450,122800,122500,122800,122400,851
+20250325,142600,9008440150,122700,122600,122700,122400,330
+20250325,142500,8967993650,122500,122600,122600,122400,154
+20250325,142400,8949129550,122500,122500,122600,122400,238
+20250325,142300,8919983450,122500,122600,122600,122300,462
+20250325,142200,8863408050,122600,122600,122700,122600,157
+20250325,142100,8844151950,122600,122700,122900,122600,218
+20250325,142000,8817402150,122600,122900,123000,122600,227
+20250325,141900,8789540650,122900,122800,122900,122700,108
+20250325,141800,8776285550,122700,122800,123000,122700,515
+20250325,141700,8713028850,122800,122800,122900,122700,107
+20250325,141600,8699893050,122700,122600,122900,122600,139
+20250325,141500,8682823450,122600,123000,123100,122600,248
+20250325,141400,8652371350,123000,123000,123200,123000,111
+20250325,141300,8638710450,122800,123000,123000,122800,130
+20250325,141200,8622729150,123000,123200,123300,123000,183
+20250325,141100,8600201350,123300,123100,123300,123100,113
+20250325,141000,8586283850,123200,123100,123400,123100,103
+20250325,140900,8573592050,123000,123000,123000,122700,212
+20250325,140800,8547543750,123000,122800,123100,122800,85
+20250325,140700,8537095350,122900,123100,123200,122600,330
+20250325,140600,8496573250,122700,123000,123100,122700,529
+20250325,140500,8431603750,123000,123100,123200,122800,463
+20250325,140400,8374662250,123000,123100,123200,123000,119
+20250325,140300,8360013650,123100,123100,123200,123000,725
+20250325,140200,8270819950,123100,122900,123200,122800,316
+20250325,140100,8231944850,122900,122800,123000,122800,109
+20250325,140000,8218542450,122800,122800,123200,122700,196
+20250325,135900,8194455250,122800,122900,123300,122800,194
+20250325,135800,8170612350,122700,122800,122900,122700,207
+20250325,135700,8145194150,122800,123000,123000,122700,988
+20250325,135600,8023850050,123000,123000,123000,122800,220
+20250325,135500,7996828050,123000,123000,123000,122900,190
+20250325,135400,7973468250,122900,123000,123100,122900,57
+20250325,135300,7966457450,123000,123100,123100,122900,83
+20250325,135200,7956244750,123000,123000,123100,122900,201
+20250325,135100,7931522350,123000,123400,123400,123000,172
+20250325,135000,7910339050,123300,123200,123500,123200,85
+20250325,134900,7899854350,123200,123100,123200,123000,281
+20250325,134800,7865276050,123100,123100,123300,123000,164
+20250325,134700,7845081550,123100,123300,123300,123100,110
+20250325,134600,7831530050,123300,123500,123500,123200,170
+20250325,134500,7810573050,123500,123500,123600,123400,69
+20250325,134400,7802052150,123500,123500,123500,123400,94
+20250325,134300,7790448650,123400,123600,123700,123300,89
+20250325,134200,7779452150,123600,123200,123800,123200,161
+20250325,134100,7759571050,123300,123500,123500,123300,135
+20250325,134000,7742908650,123500,123400,123500,123100,103
+20250325,133900,7730203750,123300,123200,123300,123000,208
+20250325,133800,7704582750,123200,123300,123400,123200,159
+20250325,133700,7684971750,123300,123400,123400,123300,97
+20250325,133600,7673007750,123300,123300,123400,123000,177
+20250325,133500,7651203250,123200,123500,123500,123200,94
+20250325,133400,7639610650,123400,123400,123500,123400,78
+20250325,133300,7629982250,123400,123600,123700,123400,213
+20250325,133200,7603657750,123600,123400,123700,123400,184
+20250325,133100,7580926050,123400,123200,123500,123100,165
+20250325,133000,7560587150,123200,123100,123300,123000,98
+20250325,132900,7548513950,123000,123100,123200,123000,187
+20250325,132800,7525503050,123000,123000,123100,123000,40
+20250325,132700,7520580050,123100,122900,123100,122900,380
+20250325,132600,7473859350,123100,123300,123300,122900,668
+20250325,132500,7391652750,123300,123500,123600,123200,200
+20250325,132400,7366983450,123600,123600,123600,123500,37
+20250325,132300,7362412150,123400,123500,123700,123400,130
+20250325,132200,7346353550,123400,123300,123500,123300,382
+20250325,132100,7299199850,123400,123800,123800,123400,116
+20250325,132000,7284865750,123700,123600,123700,123500,124
+20250325,131900,7269538050,123600,123500,123600,123500,92
+20250325,131800,7258171050,123500,123700,123700,123500,108
+20250325,131700,7244821850,123600,123600,123700,123500,102
+20250325,131600,7232210350,123500,123400,123600,123400,191
+20250325,131500,7208631750,123500,123600,123700,123400,555
+20250325,131400,7140096450,123600,123900,123900,123600,79
+20250325,131300,7130322050,123800,123900,123900,123700,44
+20250325,131200,7124873550,123800,123700,123800,123500,171
+20250325,131100,7103732850,123800,123800,123800,123700,54
+20250325,131000,7097051350,123800,123700,123800,123600,159
+20250325,130900,7077383350,123700,123700,123900,123700,46
+20250325,130800,7071690750,123800,123800,123800,123700,36
+20250325,130700,7067234850,123800,123800,123900,123800,98
+20250325,130600,7055100550,123800,123900,123900,123800,39
+20250325,130500,7050269950,123900,123900,123900,123800,16
+20250325,130400,7048288050,123900,123700,123900,123700,54
+20250325,130300,7041604850,123700,124000,124100,123700,72
+20250325,130200,7032687150,123900,124100,124100,123900,57
+20250325,130100,7025618950,124100,123800,124100,123800,23
+20250325,130000,7022768550,123900,124100,124100,123700,186
+20250325,125900,6999748550,124100,124200,124300,124100,63
+20250325,125800,6991924450,124100,123800,124200,123800,25
+20250325,125700,6988824150,123900,124000,124000,123700,159
+20250325,125600,6969125250,124100,124200,124200,124000,52
+20250325,125500,6962671050,124100,124200,124300,124000,65
+20250325,125400,6954605550,124400,123900,124400,123800,133
+20250325,125300,6938128150,124000,123950,124000,123800,212
+20250325,125200,6911859550,124000,123900,124100,123900,104
+20250325,125100,6898963700,124000,124050,124100,123800,158
+20250325,125000,6879375250,124050,124100,124200,124000,79
+20250325,124900,6869571250,124000,124000,124100,124000,77
+20250325,124800,6860019350,124100,123950,124200,123800,410
+20250325,124700,6809186100,123900,123800,123900,123800,41
+20250325,124600,6804106500,123800,123600,123800,123600,57
+20250325,124500,6797054200,123700,123800,123800,123500,171
+20250325,124400,6775912800,123800,123800,123900,123800,38
+20250325,124300,6771206200,123800,123700,123800,123650,83
+20250325,124200,6760939750,123800,123600,123800,123400,146
+20250325,124100,6742898350,123700,123750,123800,123700,87
+20250325,124000,6732133100,123750,123800,123800,123700,62
+20250325,123900,6724458650,123700,123700,123800,123500,166
+20250325,123800,6703934750,123800,123800,123800,123700,80
+20250325,123700,6694036750,123700,123800,123900,123700,53
+20250325,123600,6687477150,123900,123500,123900,123500,220
+20250325,123500,6660281850,123500,123600,123600,123250,163
+20250325,123400,6640165650,123300,123500,123600,123300,458
+20250325,123300,6583660150,123600,123400,123600,123400,81
+20250325,123200,6573659150,123600,123800,123800,123400,196
+20250325,123100,6549439750,123800,123500,123800,123450,137
+20250325,123000,6532502850,123550,123500,123600,123500,47
+20250325,122900,6526695900,123500,123650,123800,123500,267
+20250325,122800,6493699200,123600,123600,123700,123600,25
+20250325,122700,6490607950,123600,123600,123700,123600,166
+20250325,122600,6470088150,123600,123650,123700,123600,86
+20250325,122500,6459453550,123700,123700,123800,123600,64
+20250325,122400,6451533650,123700,123700,123700,123550,128
+20250325,122300,6435711650,123750,123700,123900,123600,137
+20250325,122200,6418763550,123600,123900,124000,123600,67
+20250325,122100,6410466850,123900,123900,123900,123800,42
+20250325,122000,6405264600,123800,123800,123800,123600,59
+20250325,121900,6397966700,123700,123650,123700,123600,82
+20250325,121800,6387824450,123650,124000,124000,123650,91
+20250325,121700,6376563250,123900,123600,124000,123550,91
+20250325,121600,6365304250,123600,123600,123750,123600,68
+20250325,121500,6356893750,123700,123900,124000,123600,123
+20250325,121400,6341682650,123900,123950,123950,123600,79
+20250325,121300,6331901000,123900,123700,123900,123700,37
+20250325,121200,6327320300,123700,123900,124000,123500,678
+20250325,121100,6243530200,124000,124000,124000,123900,55
+20250325,121000,6236711900,123900,123900,124000,123800,38
+20250325,120900,6232003100,123800,123900,123900,123800,180
+20250325,120800,6209715350,123900,124000,124000,123900,65
+20250325,120700,6201656750,124000,123850,124000,123800,41
+20250325,120600,6196577450,123850,124100,124100,123850,63
+20250325,120500,6188766600,124100,123900,124200,123800,88
+20250325,120400,6177852200,123900,123900,123950,123800,167
+20250325,120300,6157160200,123900,124300,124300,123900,353
+20250325,120200,6113381100,124300,124250,124300,124250,61
+20250325,120100,6105800100,124300,124100,124400,124000,132
+20250325,120000,6089408050,124100,124000,124100,124000,223
+20250325,115900,6061754450,123900,124100,124100,123850,153
+20250325,115800,6042785300,124200,124100,124200,124100,54
+20250325,115700,6036082200,124100,124050,124200,124000,56
+20250325,115600,6029134000,124000,123800,124100,123800,144
+20250325,115500,6011295600,123800,123900,124000,123700,101
+20250325,115400,5998787800,123900,123900,124000,123900,212
+20250325,115300,5972511900,123900,123800,124000,123700,193
+20250325,115200,5948621600,123700,123850,123900,123700,81
+20250325,115100,5938593200,123850,123800,123900,123800,82
+20250325,115000,5928437300,123800,123900,123900,123600,280
+20250325,114900,5893796800,123800,124000,124000,123800,73
+20250325,114800,5884749850,124000,123900,124000,123800,38
+20250325,114700,5880041650,123700,123900,123900,123700,119
+20250325,114600,5865309700,123800,123850,123900,123800,145
+20250325,114500,5847355500,123850,123800,123900,123800,154
+20250325,114400,5828288800,123800,123900,123900,123800,47
+20250325,114300,5822466900,123800,124000,124000,123800,74
+20250325,114200,5813298900,123900,124000,124000,123900,63
+20250325,114100,5805490650,124000,124100,124100,123900,50
+20250325,114000,5799289150,124000,124150,124200,124000,218
+20250325,113900,5772243100,124150,124200,124300,124150,100
+20250325,113800,5759820800,124200,124100,124400,124100,98
+20250325,113700,5747646100,124100,124200,124200,124050,144
+20250325,113600,5729774950,124200,124000,124200,124000,112
+20250325,113500,5715875550,124000,124050,124100,123900,146
+20250325,113400,5697770150,124050,123900,124050,123800,319
+20250325,113300,5658213550,124000,123750,124000,123700,105
+20250325,113200,5645214650,123750,123900,123900,123700,120
+20250325,113100,5630360500,123900,124000,124000,123800,174
+20250325,113000,5608802300,123900,124000,124050,123900,47
+20250325,112900,5602975300,124100,124000,124100,123900,175
+20250325,112800,5581285100,123900,124150,124150,123900,45
+20250325,112700,5575704150,124100,124000,124150,123900,103
+20250325,112600,5562931500,124000,124200,124200,124000,379
+20250325,112500,5515920300,124100,124400,124400,124000,161
+20250325,112400,5495941500,124300,124400,124500,124100,363
+20250325,112300,5450843600,124500,124400,124500,124300,66
+20250325,112200,5442633000,124300,124600,124600,124300,73
+20250325,112100,5433547900,124800,124400,124800,124400,65
+20250325,112000,5425448600,124500,124400,124500,124200,203
+20250325,111900,5400218200,124300,124400,124400,124200,167
+20250325,111800,5379456800,124400,124400,124700,124300,228
+20250325,111700,5351105500,124500,124400,124800,124400,130
+20250325,111600,5334900600,124400,124500,124500,124400,631
+20250325,111500,5256395000,124600,124750,124800,124400,305
+20250325,111400,5218386700,124750,124800,124800,124750,69
+20250325,111300,5209777150,124750,124650,124800,124650,170
+20250325,111200,5188576550,124650,124700,124700,124650,123
+20250325,111100,5173242600,124700,124400,124700,124400,103
+20250325,111000,5160406600,124500,124500,124700,124350,267
+20250325,110900,5127169550,124600,124600,124600,124500,72
+20250325,110800,5118201300,124600,124400,124600,124300,210
+20250325,110700,5092076700,124400,124450,124500,124300,2089
+20250325,110600,4832399450,124450,124400,124500,124400,48
+20250325,110500,4826425400,124400,124500,124600,124400,237
+20250325,110400,4796921250,124450,124400,124500,124400,46
+20250325,110300,4791196200,124200,124700,124700,124200,784
+20250325,110200,4693662800,124600,124900,124900,124600,277
+20250325,110100,4659109550,124900,125000,125100,124800,298
+20250325,110000,4621861850,125000,125000,125150,125000,73
+20250325,105900,4612731800,124900,124900,125200,124900,188
+20250325,105800,4589232050,124800,125000,125100,124800,76
+20250325,105700,4579734650,125100,124800,125100,124800,325
+20250325,105600,4539131000,124700,124600,124900,124600,102
+20250325,105500,4526409450,124650,124800,124800,124500,58
+20250325,105400,4519175250,124400,124900,124900,124400,201
+20250325,105300,4494134050,124900,124700,124900,124500,148
+20250325,105200,4475691600,124600,124700,124800,124400,1150
+20250325,105100,4332553150,124500,125000,125000,124500,483
+20250325,105000,4272296800,124950,125000,125000,124900,161
+20250325,104900,4252179100,124900,124700,124900,124700,99
+20250325,104800,4239826200,125000,124800,125100,124750,150
+20250325,104700,4221095100,124800,125000,125000,124700,209
+20250325,104600,4195000850,125000,125200,125200,124900,382
+20250325,104500,4147239000,125200,125400,125400,125100,275
+20250325,104400,4112817250,125400,125450,125500,125400,61
+20250325,104300,4105164900,125450,125500,125500,125450,37
+20250325,104200,4100521950,125500,125600,125600,125500,77
+20250325,104100,4090855050,125650,125500,125700,125500,78
+20250325,104000,4081057050,125700,125300,125700,125300,64
+20250325,103900,4073026400,125300,125650,125750,125300,174
+20250325,103800,4051206550,125650,125700,125700,125600,64
+20250325,103700,4043167000,125600,125900,125900,125600,33
+20250325,103600,4039015250,125400,125600,126100,125400,194
+20250325,103500,4014643600,125600,125100,125650,125100,92
+20250325,103400,4003096350,125500,125600,125600,125200,272
+20250325,103300,3969013050,125600,125900,125900,125200,372
+20250325,103200,3922290650,125900,125650,125900,125650,48
+20250325,103100,3916255750,125600,125600,125800,125600,216
+20250325,103000,3889121150,125700,126200,126300,125700,595
+20250325,102900,3814235800,126100,126100,126200,125900,284
+20250325,102800,3778443400,126200,126400,126400,126100,285
+20250325,102700,3742487500,126400,126100,126400,126100,203
+20250325,102600,3716867000,126400,126400,126400,126100,96
+20250325,102500,3704745100,126400,125900,126400,125900,227
+20250325,102400,3676153100,126000,126050,126100,125900,110
+20250325,102300,3662292700,126100,126100,126300,126000,122
+20250325,102200,3646907400,126100,126000,126100,126000,116
+20250325,102100,3632283550,126050,126200,126300,126000,101
+20250325,102000,3619543300,126300,126300,126300,126000,331
+20250325,101900,3577804800,126300,126350,126500,126100,91
+20250325,101800,3566302450,126400,126400,126400,126200,130
+20250325,101700,3549888250,126400,126300,126400,126200,57
+20250325,101600,3542689600,126300,126500,126700,126300,204
+20250325,101500,3516906400,126700,126400,126700,126400,251
+20250325,101400,3485169200,126400,126400,126600,126200,280
+20250325,101300,3449800500,126500,126400,126600,126300,116
+20250325,101200,3435134800,126500,126350,126600,126200,155
+20250325,101100,3415560400,126500,126500,126500,126200,115
+20250325,101000,3401023900,126500,126300,126500,126000,92
+20250325,100900,3389397100,126300,126550,126700,125900,492
+20250325,100800,3327293900,126550,126550,126700,126500,60
+20250325,100700,3319695700,126550,126600,126600,126350,272
+20250325,100600,3285289450,126550,126400,126600,126100,265
+20250325,100500,3251792100,126700,126000,126700,126000,737
+20250325,100400,3158724550,126000,125700,126000,125500,425
+20250325,100300,3105278550,125600,125400,125600,125400,107
+20250325,100200,3091847950,125500,125300,125600,125300,191
+20250325,100100,3067872050,125300,125400,125500,125200,148
+20250325,100000,3049321950,125400,125600,125650,125300,201
+20250325,095900,3024087650,125700,125900,125950,125700,124
+20250325,095800,3008487650,125800,125800,125950,125700,211
+20250325,095700,2981936300,125700,125800,126000,125700,258
+20250325,095600,2949459200,125700,125600,125750,125600,312
+20250325,095500,2910242350,125700,125400,125700,125300,178
+20250325,095400,2887919650,125500,125500,125700,125400,338
+20250325,095300,2845469950,125500,125600,125600,125500,83
+20250325,095200,2835050450,125600,125600,125600,125500,143
+20250325,095100,2817096550,125600,125300,125700,125300,364
+20250325,095000,2771433350,125400,125500,125600,125200,425
+20250325,094900,2718168150,125500,125200,125600,125100,431
+20250325,094800,2664095150,125400,125150,125400,125100,76
+20250325,094700,2654579650,125000,125500,125600,125000,877
+20250325,094600,2544586950,125500,124900,125700,124900,1363
+20250325,094500,2373676750,124800,124700,124800,124600,256
+20250325,094400,2341748200,124800,125000,125000,124700,556
+20250325,094300,2272288000,125000,124900,125100,124750,399
+20250325,094200,2222420850,124900,125000,125100,124900,53
+20250325,094100,2215795250,124900,124900,125200,124700,309
+20250325,094000,2177224350,124700,125100,125200,124700,221
+20250325,093900,2149601800,125100,124900,125200,124900,54
+20250325,093800,2142846700,125000,125100,125500,125000,120
+20250325,093700,2127840000,125100,124800,125400,124500,2464
+20250325,093600,1820085900,124700,124300,124700,124300,508
+20250325,093500,1756832100,124300,124300,124300,124200,134
+20250325,093400,1740183800,124200,124300,124400,124200,36
+20250325,093300,1735707500,124200,124100,124300,124100,378
+20250325,093200,1688788000,124200,124400,124400,123900,938
+20250325,093100,1572344900,124450,124400,124500,124400,24
+20250325,093000,1569358350,124500,124400,124700,124400,72
+20250325,092900,1560394350,124500,124600,124700,124500,160
+20250325,092800,1540460750,124500,125000,125000,124400,2144
+20250325,092700,1272835150,125000,125000,125100,125000,30
+20250325,092600,1269084150,125000,125000,125300,125000,54
+20250325,092500,1262327650,125050,124800,125200,124600,570
+20250325,092400,1191143350,124800,124800,124900,124700,191
+20250325,092300,1167321750,124800,124700,124800,124600,42
+20250325,092200,1162084350,124700,124700,124700,124600,59
+20250325,092100,1154727550,124700,125100,125100,124500,298
+20250325,092000,1117547200,125000,125000,125400,125000,270
+20250325,091900,1083780800,125000,125100,125100,124650,496
+20250325,091800,1021897300,125100,124900,125500,124900,264
+20250325,091700,988809350,125400,124800,125500,124700,261
+20250325,091600,956117750,124600,125300,125300,124600,634
+20250325,091500,877035800,125300,125000,125400,125000,163
+20250325,091400,856648500,124900,125300,125800,124900,989
+20250325,091300,732967900,125700,126500,126500,125300,412
+20250325,091200,681162000,126500,126800,126800,126400,250
+20250325,091100,649541700,125800,126700,127100,125800,1002
+20250325,091000,522683450,126600,125800,126600,125500,595
+20250325,090900,447643250,125800,125500,125800,125300,85
+20250325,090800,436970700,125400,125700,125700,125400,45
+20250325,090700,431316300,125700,125900,125900,125500,85
+20250325,090600,420631000,125800,125900,125900,125700,98
+20250325,090500,408303200,125900,125900,125900,125900,3
+20250325,090400,407925500,125900,125900,126100,125900,127
+20250325,090300,391930300,125700,125300,125700,125100,49
+20250325,090200,385790300,125400,125500,125500,124900,430
+20250325,090100,331976500,125600,126300,126500,125600,436
+20250325,090000,276968000,126200,125300,126300,124900,2205

001040/min/candle-20250326.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183300,12513210150,126500,126500,126500,126500,4242
+20250326,183200,12513210150,126500,126500,126500,126500,0
+20250326,183100,12513210150,126500,126500,126500,126500,0
+20250326,183000,12513210150,126500,126500,126500,126500,0
+20250326,182900,12513210150,126500,126500,126500,126500,0
+20250326,182800,12513210150,126500,126500,126500,126500,0
+20250326,182700,12513210150,126500,126500,126500,126500,0
+20250326,182600,12513210150,126500,126500,126500,126500,0
+20250326,182500,12513210150,126500,126500,126500,126500,0
+20250326,182400,12513210150,126500,126500,126500,126500,0
+20250326,182300,12513210150,126500,126500,126500,126500,0
+20250326,182200,12513210150,126500,126500,126500,126500,0
+20250326,182100,12513210150,126500,126500,126500,126500,0
+20250326,182000,12513210150,126500,126500,126500,126500,0
+20250326,181900,12513210150,126500,126500,126500,126500,0
+20250326,181800,12513210150,126500,126500,126500,126500,0
+20250326,181700,12513210150,126500,126500,126500,126500,0
+20250326,181600,12513210150,126500,126500,126500,126500,0
+20250326,181500,12513210150,126500,126500,126500,126500,0
+20250326,181400,12513210150,126500,126500,126500,126500,0
+20250326,181300,12513210150,126500,126500,126500,126500,0
+20250326,181200,12513210150,126500,126500,126500,126500,0
+20250326,181100,12513210150,126500,126500,126500,126500,0
+20250326,181000,12513210150,126500,126500,126500,126500,0
+20250326,180900,12513210150,126500,126500,126500,126500,0
+20250326,180800,12513210150,126500,126500,126500,126500,0
+20250326,180700,12513210150,126500,126500,126500,126500,0
+20250326,180600,12513210150,126500,126500,126500,126500,0
+20250326,180500,12513210150,126500,126500,126500,126500,0
+20250326,180400,12513210150,126500,126500,126500,126500,0
+20250326,180300,12513210150,126500,126500,126500,126500,4242
+20250326,180200,12513210150,126500,126500,126500,126500,0
+20250326,180100,12513210150,126500,126500,126500,126500,0
+20250326,180000,12513210150,126500,126500,126500,126500,0
+20250326,175900,12513210150,126500,126500,126500,126500,0
+20250326,175800,12513210150,126500,126500,126500,126500,0
+20250326,175700,12513210150,126500,126500,126500,126500,0
+20250326,175600,12513210150,126500,126500,126500,126500,0
+20250326,175500,12513210150,126500,126500,126500,126500,0
+20250326,175400,12513210150,126500,126500,126500,126500,0
+20250326,175300,12513210150,126500,126500,126500,126500,0
+20250326,175200,12513210150,126500,126500,126500,126500,0
+20250326,175100,12513210150,126500,126500,126500,126500,0
+20250326,175000,12513210150,126500,126500,126500,126500,0
+20250326,174900,12513210150,126500,126500,126500,126500,0
+20250326,174800,12513210150,126500,126500,126500,126500,0
+20250326,174700,12513210150,126500,126500,126500,126500,0
+20250326,174600,12513210150,126500,126500,126500,126500,0
+20250326,174500,12513210150,126500,126500,126500,126500,0
+20250326,174400,12513210150,126500,126500,126500,126500,0
+20250326,174300,12513210150,126500,126500,126500,126500,0
+20250326,174200,12513210150,126500,126500,126500,126500,0
+20250326,174100,12513210150,126500,126500,126500,126500,0
+20250326,174000,12513210150,126500,126500,126500,126500,0
+20250326,173900,12513210150,126500,126500,126500,126500,0
+20250326,173800,12513210150,126500,126500,126500,126500,0
+20250326,173700,12513210150,126500,126500,126500,126500,0
+20250326,173600,12513210150,126500,126500,126500,126500,0
+20250326,173500,12513210150,126500,126500,126500,126500,0
+20250326,173400,12513210150,126500,126500,126500,126500,0
+20250326,173300,12513210150,126500,126500,126500,126500,4242
+20250326,173200,12513210150,126500,126500,126500,126500,0
+20250326,173100,12513210150,126500,126500,126500,126500,0
+20250326,173000,12513210150,126500,126500,126500,126500,0
+20250326,172900,12513210150,126500,126500,126500,126500,0
+20250326,172800,12513210150,126500,126500,126500,126500,0
+20250326,172700,12513210150,126500,126500,126500,126500,0
+20250326,172600,12513210150,126500,126500,126500,126500,0
+20250326,172500,12513210150,126500,126500,126500,126500,0
+20250326,172400,12513210150,126500,126500,126500,126500,0
+20250326,172300,12513210150,126500,126500,126500,126500,0
+20250326,172200,12513210150,126500,126500,126500,126500,0
+20250326,172100,12513210150,126500,126500,126500,126500,0
+20250326,172000,12513210150,126500,126500,126500,126500,0
+20250326,171900,12513210150,126500,126500,126500,126500,0
+20250326,171800,12513210150,126500,126500,126500,126500,0
+20250326,171700,12513210150,126500,126500,126500,126500,0
+20250326,171600,12513210150,126500,126500,126500,126500,0
+20250326,171500,12513210150,126500,126500,126500,126500,0
+20250326,171400,12513210150,126500,126500,126500,126500,0
+20250326,171300,12513210150,126500,126500,126500,126500,0
+20250326,171200,12513210150,126500,126500,126500,126500,0
+20250326,171100,12513210150,126500,126500,126500,126500,0
+20250326,171000,12513210150,126500,126500,126500,126500,0
+20250326,170900,12513210150,126500,126500,126500,126500,0
+20250326,170800,12513210150,126500,126500,126500,126500,0
+20250326,170700,12513210150,126500,126500,126500,126500,0
+20250326,170600,12513210150,126500,126500,126500,126500,0
+20250326,170500,12513210150,126500,126500,126500,126500,0
+20250326,170400,12513210150,126500,126500,126500,126500,0
+20250326,170300,12513210150,126500,126500,126500,126500,4242
+20250326,170200,12513210150,126500,126500,126500,126500,0
+20250326,170100,12513210150,126500,126500,126500,126500,0
+20250326,170000,12513210150,126500,126500,126500,126500,0
+20250326,165900,12513210150,126500,126500,126500,126500,0
+20250326,165800,12513210150,126500,126500,126500,126500,0
+20250326,165700,12513210150,126500,126500,126500,126500,0
+20250326,165600,12513210150,126500,126500,126500,126500,0
+20250326,165500,12513210150,126500,126500,126500,126500,0
+20250326,165400,12513210150,126500,126500,126500,126500,0
+20250326,165300,12513210150,126500,126500,126500,126500,0
+20250326,165200,12513210150,126500,126500,126500,126500,0
+20250326,165100,12513210150,126500,126500,126500,126500,0
+20250326,165000,12513210150,126500,126500,126500,126500,0
+20250326,164900,12513210150,126500,126500,126500,126500,0
+20250326,164800,12513210150,126500,126500,126500,126500,0
+20250326,164700,12513210150,126500,126500,126500,126500,0
+20250326,164600,12513210150,126500,126500,126500,126500,0
+20250326,164500,12513210150,126500,126500,126500,126500,0
+20250326,164400,12513210150,126500,126500,126500,126500,0
+20250326,164300,12513210150,126500,126500,126500,126500,0
+20250326,164200,12513210150,126500,126500,126500,126500,0
+20250326,164100,12513210150,126500,126500,126500,126500,0
+20250326,164000,12513210150,126500,126500,126500,126500,0
+20250326,163900,12513210150,126500,126500,126500,126500,0
+20250326,163800,12513210150,126500,126500,126500,126500,0
+20250326,163700,12513210150,126500,126500,126500,126500,0
+20250326,163600,12513210150,126500,126500,126500,126500,0
+20250326,163500,12513210150,126500,126500,126500,126500,0
+20250326,163400,12513210150,126500,126500,126500,126500,0
+20250326,163300,12513210150,126500,126500,126500,126500,4242
+20250326,163200,12513210150,126500,126500,126500,126500,0
+20250326,163100,12513210150,126500,126500,126500,126500,0
+20250326,163000,12513210150,126500,126500,126500,126500,0
+20250326,162900,12513210150,126500,126500,126500,126500,0
+20250326,162800,12513210150,126500,126500,126500,126500,0
+20250326,162700,12513210150,126500,126500,126500,126500,0
+20250326,162600,12513210150,126500,126500,126500,126500,0
+20250326,162500,12513210150,126500,126500,126500,126500,0
+20250326,162400,12513210150,126500,126500,126500,126500,0
+20250326,162300,12513210150,126500,126500,126500,126500,0
+20250326,162200,12513210150,126500,126500,126500,126500,0
+20250326,162100,12513210150,126500,126500,126500,126500,0
+20250326,162000,12513210150,126500,126500,126500,126500,0
+20250326,161900,12513210150,126500,126500,126500,126500,0
+20250326,161800,12513210150,126500,126500,126500,126500,0
+20250326,161700,12513210150,126500,126500,126500,126500,0
+20250326,161600,12513210150,126500,126500,126500,126500,0
+20250326,161500,12513210150,126500,126500,126500,126500,0
+20250326,161400,12513210150,126500,126500,126500,126500,0
+20250326,161300,12513210150,126500,126500,126500,126500,0
+20250326,161200,12513210150,126500,126500,126500,126500,0
+20250326,161100,12513210150,126500,126500,126500,126500,0
+20250326,161000,12513210150,126500,126500,126500,126500,0
+20250326,160900,12513210150,126500,126500,126500,126500,0
+20250326,160800,12513210150,126500,126500,126500,126500,0
+20250326,160700,12513210150,126500,126500,126500,126500,0
+20250326,160600,12513210150,126500,126500,126500,126500,0
+20250326,160500,12513210150,126500,126500,126500,126500,0
+20250326,160400,12513210150,126500,126500,126500,126500,0
+20250326,160300,12513210150,126500,126500,126500,126500,4242
+20250326,160200,12513210150,126500,126500,126500,126500,0
+20250326,160100,12513210150,126500,126500,126500,126500,0
+20250326,160000,12513210150,126500,126500,126500,126500,0
+20250326,155900,12513210150,126500,126500,126500,126500,0
+20250326,155800,12513210150,126500,126500,126500,126500,0
+20250326,155700,12513210150,126500,126500,126500,126500,0
+20250326,155600,12513210150,126500,126500,126500,126500,0
+20250326,155500,12513210150,126500,126500,126500,126500,0
+20250326,155400,12513210150,126500,126500,126500,126500,0
+20250326,155300,12513210150,126500,126500,126500,126500,0
+20250326,155200,12513210150,126500,126500,126500,126500,0
+20250326,155100,12513210150,126500,126500,126500,126500,0
+20250326,155000,12513210150,126500,126500,126500,126500,0
+20250326,154900,12513210150,126500,126500,126500,126500,0
+20250326,154800,12513210150,126500,126500,126500,126500,0
+20250326,154700,12513210150,126500,126500,126500,126500,0
+20250326,154600,12513210150,126500,126500,126500,126500,0
+20250326,154500,12513210150,126500,126500,126500,126500,0
+20250326,154400,12513210150,126500,126500,126500,126500,0
+20250326,154300,12513210150,126500,126500,126500,126500,0
+20250326,154200,12513210150,126500,126500,126500,126500,0
+20250326,154100,12513210150,126500,126500,126500,126500,0
+20250326,154000,12513210150,126500,126500,126500,126500,0
+20250326,153900,12513210150,126500,126500,126500,126500,0
+20250326,153800,12513210150,126500,126500,126500,126500,0
+20250326,153700,12513210150,126500,126500,126500,126500,0
+20250326,153600,12513210150,126500,126500,126500,126500,0
+20250326,153500,12513210150,126500,126500,126500,126500,0
+20250326,153400,12513210150,126500,126500,126500,126500,0
+20250326,153300,12513210150,126500,126500,126500,126500,4242
+20250326,153200,12513210150,126500,126500,126500,126500,0
+20250326,153100,12513210150,126500,126500,126500,126500,0
+20250326,153000,12513210150,126500,126500,126500,126500,4242
+20250326,152900,11976597150,126700,126700,126700,126700,0
+20250326,152800,11976597150,126700,126700,126700,126700,0
+20250326,152700,11976597150,126700,126700,126700,126700,0
+20250326,152600,11976597150,126700,126700,126700,126700,0
+20250326,152500,11976597150,126700,126700,126700,126700,0
+20250326,152400,11976597150,126700,126700,126700,126700,0
+20250326,152300,11976597150,126700,126700,126700,126700,0
+20250326,152200,11976597150,126700,126700,126700,126700,0
+20250326,152100,11976597150,126700,126700,126700,126700,0
+20250326,152000,11976597150,126700,126700,126700,126700,0
+20250326,151900,11976597150,126700,126700,126900,126600,632
+20250326,151800,11896484150,126600,126400,126700,126400,166
+20250326,151700,11875453150,126400,126300,126700,126300,383
+20250326,151600,11827016550,126300,126400,126500,126300,137
+20250326,151500,11809702150,126400,126100,126700,126000,3240
+20250326,151400,11399987550,126100,126000,126100,125900,280
+20250326,151300,11364696950,126100,125900,126100,125800,247
+20250326,151200,11333577450,125900,125900,125900,125700,51
+20250326,151100,11327160650,125900,125900,125900,125600,481
+20250326,151000,11266667350,126000,125800,126000,125800,198
+20250326,150900,11241740650,125800,125800,125900,125700,203
+20250326,150800,11216199750,125700,125700,125800,125600,122
+20250326,150700,11200865150,125700,125800,125900,125600,127
+20250326,150600,11184889450,125700,125500,125800,125500,243
+20250326,150500,11154340950,125600,125800,125800,125300,1279
+20250326,150400,10993617550,125700,125800,125900,125700,199
+20250326,150300,10968584150,125700,125700,125800,125600,422
+20250326,150200,10915538650,125800,125700,125900,125700,168
+20250326,150100,10894406750,125800,125900,125900,125700,287
+20250326,150000,10858296850,125900,125700,125900,125600,318
+20250326,145900,10818309350,125800,125900,126000,125500,509
+20250326,145800,10754287550,125900,126000,126000,125800,275
+20250326,145700,10719656350,125900,125800,126000,125800,235
+20250326,145600,10690074550,125900,125800,126000,125600,416
+20250326,145500,10637731950,125800,125900,125900,125700,236
+20250326,145400,10608029350,125900,126000,126000,125700,441
+20250326,145300,10552500150,126000,125600,126000,125600,159
+20250326,145200,10532473350,126000,125600,126000,125400,507
+20250326,145100,10468656950,125700,126000,126100,125700,1063
+20250326,145000,10334806150,126000,126300,126400,126000,461
+20250326,144900,10276610750,126300,126200,126300,126100,380
+20250326,144800,10228642600,126200,126100,126300,126100,265
+20250326,144700,10195192200,126000,126200,126300,126000,596
+20250326,144600,10120016100,126200,126000,126300,126000,922
+20250326,144500,10003748600,126100,125900,126100,125800,1097
+20250326,144400,9865561000,126000,125800,126000,125600,379
+20250326,144300,9817877500,125800,125750,126100,125700,974
+20250326,144200,9695250150,125600,125600,125900,125500,368
+20250326,144100,9648983950,125700,125500,125700,125500,451
+20250326,144000,9592333150,125600,125700,125700,125500,346
+20250326,143900,9548864450,125700,125600,125700,125400,314
+20250326,143800,9509449200,125500,125300,125600,125100,178
+20250326,143700,9487128100,125400,125400,125500,125200,308
+20250326,143600,9448504800,125400,125500,125700,125400,391
+20250326,143500,9399416350,125500,125400,125500,125300,236
+20250326,143400,9369811750,125400,125500,125500,125200,390
+20250326,143300,9320898350,125400,125400,125500,125000,380
+20250326,143200,9273238750,125400,125300,125600,125200,421
+20250326,143100,9220462850,125200,125000,125300,124700,264
+20250326,143000,9187446550,124700,125500,125600,124700,765
+20250326,142900,9091710150,125300,125200,125500,125100,231
+20250326,142800,9062762350,125300,125200,125400,125000,217
+20250326,142700,9035583550,125200,125000,125300,125000,444
+20250326,142600,8980037450,125100,124900,125300,124900,493
+20250326,142500,8918331350,124800,125100,125100,124800,137
+20250326,142400,8901215150,125000,124900,125200,124800,359
+20250326,142300,8856335950,125100,125000,125100,124800,198
+20250326,142200,8831587650,125000,125000,125100,124900,221
+20250326,142100,8803957850,125000,125000,125100,124800,231
+20250326,142000,8775101750,125000,124900,125100,124700,271
+20250326,141900,8741241850,125100,124900,125100,124800,189
+20250326,141800,8717628250,125100,125000,125200,124800,880
+20250326,141700,8607620550,125100,125100,125100,124800,188
+20250326,141600,8584127250,125000,124800,125000,124600,299
+20250326,141500,8546805150,124900,125000,125000,124800,962
+20250326,141400,8426576100,125000,124800,125000,124800,241
+20250326,141300,8396473600,124900,124600,124900,124600,325
+20250326,141200,8355923900,124600,124500,124800,124500,191
+20250326,141100,8332120350,124700,124500,124700,124500,238
+20250326,141000,8302463750,124600,124200,124600,124200,212
+20250326,140900,8276085350,124200,124300,124400,124100,249
+20250326,140800,8245134050,124300,124200,124400,124100,154
+20250326,140700,8226001400,124200,124400,124500,124200,255
+20250326,140600,8194287000,124300,124200,124500,124100,149
+20250326,140500,8175761500,124200,124200,124400,124000,216
+20250326,140400,8148926000,124200,124100,124300,124000,188
+20250326,140300,8125576800,124100,124200,124300,124000,367
+20250326,140200,8080040600,124100,124200,124300,124000,295
+20250326,140100,8043438950,124200,124400,124400,124200,184
+20250326,140000,8020566850,124300,124300,124500,124200,236
+20250326,135900,7991215850,124300,124300,124400,124000,195
+20250326,135800,7966974550,124400,124300,124400,124000,302
+20250326,135700,7929437200,124300,124400,124400,124200,257
+20250326,135600,7897496900,124200,124400,124400,124200,241
+20250326,135500,7867532600,124300,123900,124400,123900,225
+20250326,135400,7839566550,124200,123900,124200,123800,532
+20250326,135300,7773600350,124000,124000,124000,123800,229
+20250326,135200,7745217750,124000,123700,124000,123700,197
+20250326,135100,7720814750,123900,123800,123900,123700,174
+20250326,135000,7699270350,123900,123700,123900,123700,176
+20250326,134900,7677485150,123800,124000,124000,123800,153
+20250326,134800,7658534650,124000,123800,124000,123800,194
+20250326,134700,7634501800,123800,123900,123900,123700,96
+20250326,134600,7622619250,123800,123800,123900,123800,152
+20250326,134500,7603794150,123800,123850,124000,123800,193
+20250326,134400,7579891200,123800,123800,123900,123700,132
+20250326,134300,7563554300,123700,123700,124100,123700,448
+20250326,134200,7508048500,123700,123700,123700,123600,117
+20250326,134100,7493579500,123700,123400,124000,123400,561
+20250326,134000,7424131250,123400,123300,123400,122900,164
+20250326,133900,7403911250,123300,123200,123600,123200,169
+20250326,133800,7383068850,123300,123100,123400,122950,1120
+20250326,133700,7244985450,123100,123300,123400,123000,522
+20250326,133600,7180649050,123600,123800,123800,123400,683
+20250326,133500,7096290550,123700,123700,124000,123600,196
+20250326,133400,7072026150,123600,124100,124100,123500,249
+20250326,133300,7041193200,124100,123900,124100,123800,257
+20250326,133200,7009320500,123800,123800,123900,123700,252
+20250326,133100,6978120700,123600,123600,123800,123400,289
+20250326,133000,6942415700,123500,123400,124000,123400,479
+20250326,132900,6883216200,123900,123200,123900,123200,1691
+20250326,132800,6673963900,123700,123500,123700,122900,177
+20250326,132700,6652096900,123200,123100,123400,122800,494
+20250326,132600,6591255400,122800,122700,123300,122700,313
+20250326,132500,6552720200,122800,122600,123100,122500,866
+20250326,132400,6446351300,122300,122400,122700,122200,505
+20250326,132300,6384476300,122300,122200,122400,122200,131
+20250326,132200,6368454800,122200,122300,122400,122200,107
+20250326,132100,6355368800,122300,122300,122400,122200,164
+20250326,132000,6335315600,122200,122100,122400,122100,165
+20250326,131900,6315139100,122100,122200,122200,122100,119
+20250326,131800,6300602600,122100,122000,122200,122000,251
+20250326,131700,6269963700,121900,122000,122000,121900,51
+20250326,131600,6263744450,122000,121950,122000,121900,317
+20250326,131500,6225078000,121950,121900,122000,121900,121
+20250326,131400,6210325600,121900,121900,122000,121900,131
+20250326,131300,6194354250,122000,121900,122000,121900,48
+20250326,131200,6188502150,121900,121900,121900,121700,147
+20250326,131100,6170594150,121900,121600,121900,121500,140
+20250326,131000,6153546550,121400,121700,121700,121400,283
+20250326,130900,6119116850,121700,121700,121800,121600,252
+20250326,130800,6088468450,121700,121600,121900,121600,307
+20250326,130700,6051076850,121600,121500,121700,121500,356
+20250326,130600,6007774350,121500,121500,121600,121500,38
+20250326,130500,6003154750,121600,121500,121600,121500,82
+20250326,130400,5993189750,121500,121550,121600,121500,92
+20250326,130300,5982009600,121500,121600,121700,121500,94
+20250326,130200,5970583600,121500,121700,121700,121500,81
+20250326,130100,5960735700,121600,121700,121700,121500,74
+20250326,130000,5951740300,121600,121800,121900,121600,295
+20250326,125900,5915846350,121800,121800,121900,121700,196
+20250326,125800,5891959150,121900,121900,121900,121700,53
+20250326,125700,5885502250,121800,121800,121900,121700,81
+20250326,125600,5875638400,121600,121600,121800,121500,229
+20250326,125500,5847791500,121500,121600,121600,121500,90
+20250326,125400,5836854500,121500,121500,121600,121500,31
+20250326,125300,5833087100,121600,121600,121600,121500,73
+20250326,125200,5824215900,121500,121600,121700,121500,124
+20250326,125100,5809145100,121700,121450,121700,121450,169
+20250326,125000,5788598200,121400,121600,121600,121400,92
+20250326,124900,5777420050,121600,121500,121700,121500,86
+20250326,124800,5766969150,121500,121700,121700,121500,35
+20250326,124700,5762713550,121700,121600,121700,121600,27
+20250326,124600,5759429500,121600,121600,121700,121600,105
+20250326,124500,5746660600,121800,121800,121800,121600,82
+20250326,124400,5736684300,121800,121700,121800,121700,28
+20250326,124300,5733276000,121750,121700,121800,121700,49
+20250326,124200,5727311350,121700,121700,121700,121600,62
+20250326,124100,5719766050,121700,121900,121900,121700,108
+20250326,124000,5706610850,121900,121800,121900,121700,102
+20250326,123900,5694182950,121800,121700,121900,121700,42
+20250326,123800,5689068850,121700,121800,121900,121700,140
+20250326,123700,5672025050,121700,121800,121900,121700,77
+20250326,123600,5662647150,121800,121600,121800,121600,133
+20250326,123500,5646460100,121800,121700,121800,121600,66
+20250326,123400,5638431000,121600,121700,121700,121600,96
+20250326,123300,5626747900,121800,121800,121800,121700,23
+20250326,123200,5623947550,121800,121800,121800,121700,67
+20250326,123100,5615789250,121900,121800,121900,121700,76
+20250326,123000,5606537350,121800,121750,121800,121500,150
+20250326,122900,5588285700,121800,121900,121900,121800,48
+20250326,122800,5582438300,121900,121900,121900,121700,40
+20250326,122700,5577566400,121800,121700,121800,121700,308
+20250326,122600,5540067600,121700,121600,121800,121600,479
+20250326,122500,5481770000,121700,121500,121700,121500,76
+20250326,122400,5472527600,121600,121500,121600,121400,111
+20250326,122300,5459046300,121400,121500,121600,121400,170
+20250326,122200,5438388950,121500,121400,121600,121400,128
+20250326,122100,5422847250,121400,121500,121500,121400,24
+20250326,122000,5419932650,121500,121400,121600,121400,267
+20250326,121900,5387503550,121500,121600,121600,121400,153
+20250326,121800,5368917300,121600,121600,121600,121500,59
+20250326,121700,5361746600,121500,121600,121600,121500,25
+20250326,121600,5358708400,121500,121500,121600,121200,273
+20250326,121500,5325568450,121600,121600,121600,121500,21
+20250326,121400,5323016350,121500,121200,121600,121200,34
+20250326,121300,5318887850,121300,121500,121600,121200,19
+20250326,121200,5316581050,121200,121650,121700,121150,459
+20250326,121100,5260856600,121700,121650,121700,121650,17
+20250326,121000,5258788100,121700,121650,121700,121650,76
+20250326,120900,5249542200,121650,121650,121700,121000,231
+20250326,120800,5221481450,121700,121700,121700,121650,23
+20250326,120700,5218682900,121650,121700,121700,121650,38
+20250326,120600,5214059900,121700,121650,121700,121600,24
+20250326,120500,5211140100,121600,121600,121700,121400,152
+20250326,120400,5192671500,121600,121700,121700,121400,94
+20250326,120300,5181242700,121700,121600,121700,121500,47
+20250326,120200,5175527400,121600,121700,121700,121500,22
+20250326,120100,5172852350,121500,121400,121700,121400,274
+20250326,120000,5139541750,121400,121500,121500,121400,41
+20250326,115900,5134563350,121400,121500,121500,121300,24
+20250326,115800,5131649600,121500,121500,121500,121000,124
+20250326,115700,5116607300,121500,121400,121500,121400,13
+20250326,115600,5115028500,121400,121600,121600,121400,178
+20250326,115500,5093405300,121500,121300,121600,121300,266
+20250326,115400,5061088750,121500,121500,121600,120900,1850
+20250326,115300,4837219050,121600,121500,121600,121400,43
+20250326,115200,4831994150,121500,121400,121500,121400,28
+20250326,115100,4828593000,121500,121500,121600,121400,23
+20250326,115000,4825799000,121500,121400,121500,120900,268
+20250326,114900,4793265200,121400,121300,121400,121300,80
+20250326,114800,4783559100,121300,121200,121400,121000,157
+20250326,114700,4764546650,121200,121400,121400,121100,79
+20250326,114600,4754975750,121500,121250,121600,121100,85
+20250326,114500,4744651800,121500,121500,121500,121100,103
+20250326,114400,4732175500,121500,121200,121700,121200,133
+20250326,114300,4716016500,121700,121400,121700,121000,293
+20250326,114200,4680435000,121400,121200,121400,120800,356
+20250326,114100,4637287350,121200,121100,121300,121000,87
+20250326,114000,4626746350,121100,120900,121100,120700,112
+20250326,113900,4613208150,121100,120900,121100,120800,182
+20250326,113800,4591210350,120900,121000,121100,120700,179
+20250326,113700,4569578900,121100,121000,121200,120800,89
+20250326,113600,4558807400,120900,120900,121000,120800,210
+20250326,113500,4533421000,120900,121000,121100,120900,35
+20250326,113400,4529185850,121000,120900,121000,120900,138
+20250326,113300,4512492650,121000,121000,121000,120900,60
+20250326,113200,4505234650,121000,120900,121200,120900,142
+20250326,113100,4488058350,121000,121000,121000,120900,36
+20250326,113000,4483703650,121000,121000,121000,120900,165
+20250326,112900,4463742550,121100,121200,121300,120900,109
+20250326,112800,4450543050,121300,121200,121300,121050,60
+20250326,112700,4443275700,121200,121300,121300,120900,159
+20250326,112600,4424028500,121300,121200,121300,121200,18
+20250326,112500,4421845600,121100,121100,121100,120900,105
+20250326,112400,4409139800,121000,121300,121300,121000,89
+20250326,112300,4398360950,121200,121300,121400,121200,25
+20250326,112200,4395328950,121200,121000,121200,121000,29
+20250326,112100,4391816800,121000,121300,121300,121000,72
+20250326,112000,4383102500,121200,121200,121200,121000,101
+20250326,111900,4370876500,121400,121300,121400,120900,188
+20250326,111800,4348077900,121300,121200,121300,120900,206
+20250326,111700,4323146550,121200,121200,121400,121100,277
+20250326,111600,4289574550,121100,121200,121200,121100,51
+20250326,111500,4283395150,121100,121250,121300,120900,133
+20250326,111400,4267281050,121200,121200,121400,120900,90
+20250326,111300,4256380050,121400,121400,121500,121200,88
+20250326,111200,4245698050,121400,121300,121400,121000,172
+20250326,111100,4224857950,121400,121100,121400,121100,27
+20250326,111000,4221584250,121100,121200,121500,121100,122
+20250326,110900,4206793450,121100,121000,121100,120900,298
+20250326,110800,4170754250,121000,121000,121100,121000,27
+20250326,110700,4167486200,121000,121100,121100,120900,77
+20250326,110600,4158171500,121000,121200,121200,120900,226
+20250326,110500,4130823900,121100,121200,121200,121100,21
+20250326,110400,4128280200,121200,121100,121200,121050,14
+20250326,110300,4126584650,121000,121100,121100,120900,202
+20250326,110200,4102147050,121100,121100,121100,120900,102
+20250326,110100,4089802750,121100,121100,121200,121000,40
+20250326,110000,4084958500,121200,121100,121200,121000,120
+20250326,105900,4070426900,121200,121200,121300,121100,21
+20250326,105800,4067881700,121000,121400,121400,121000,73
+20250326,105700,4059039200,121300,121200,121400,121000,134
+20250326,105600,4042808300,121400,121300,121400,121000,99
+20250326,105500,4030811700,121400,121200,121500,121200,53
+20250326,105400,4024383700,121200,121100,121600,121000,220
+20250326,105300,3997727850,121200,121600,121600,121000,66
+20250326,105200,3989714150,121700,121600,121700,121000,81
+20250326,105100,3979894450,121500,121300,121500,121000,221
+20250326,105000,3953107950,121200,121500,121600,121100,23
+20250326,104900,3950315300,121500,121200,121600,121100,89
+20250326,104800,3939523000,121700,121400,121800,121000,1435
+20250326,104700,3765806300,121300,121500,121600,121200,137
+20250326,104600,3749175700,121600,121500,121600,121200,110
+20250326,104500,3735813900,121400,121500,121500,121000,246
+20250326,104400,3706009100,121500,121100,121500,121050,122
+20250326,104300,3691222700,121150,121100,121500,121000,77
+20250326,104200,3681891650,121200,121200,121200,121200,10
+20250326,104100,3680679650,121200,120800,121300,120800,205
+20250326,104000,3655883750,120700,121300,121400,120700,1733
+20250326,103900,3445827700,121300,121400,121500,121300,236
+20250326,103800,3417198400,121500,121300,121500,121300,145
+20250326,103700,3399607600,121400,121700,121700,121400,28
+20250326,103600,3396206150,121700,121400,121700,121300,213
+20250326,103500,3370346850,121500,121400,121600,121300,118
+20250326,103400,3356021150,121400,121600,121700,121300,142
+20250326,103300,3338777550,121300,121300,121500,121200,341
+20250326,103200,3297415150,121200,121500,121700,121200,537
+20250326,103100,3232280850,121800,121800,121800,121300,13
+20250326,103000,3230700350,121800,121700,121900,121300,542
+20250326,102900,3164780850,121700,121700,121800,121400,76
+20250326,102800,3155534950,121900,121400,121900,121300,300
+20250326,102700,3119053150,122000,121700,122000,121300,252
+20250326,102600,3088392650,121750,121800,122000,121600,151
+20250326,102500,3070009600,121700,121700,121800,121400,76
+20250326,102400,3060773600,121400,121900,122000,121300,193
+20250326,102300,3037272000,121700,121800,122100,121700,186
+20250326,102200,3014595650,121900,121900,122000,121800,108
+20250326,102100,3001431750,122000,121300,122000,121200,341
+20250326,102000,2959977350,121600,121400,121700,121100,218
+20250326,101900,2933493150,121500,121600,121800,121400,152
+20250326,101800,2915015450,121700,121600,121700,121500,86
+20250326,101700,2904557550,121600,121500,121800,121400,96
+20250326,101600,2892879350,121500,121400,121600,121100,108
+20250326,101500,2879774200,121500,121300,121500,121200,155
+20250326,101400,2860974400,121400,121200,121400,121100,61
+20250326,101300,2853583400,121300,121200,121500,121200,142
+20250326,101200,2836348800,121400,121300,121400,121200,233
+20250326,101100,2808092200,121300,121500,121500,121300,18
+20250326,101000,2805906700,121500,121500,121700,121300,60
+20250326,100900,2798614900,121300,121800,121800,121200,115
+20250326,100800,2784636800,121600,121500,121900,121500,126
+20250326,100700,2769311800,121500,122100,122100,121400,13
+20250326,100600,2767727600,121400,122200,122200,121300,415
+20250326,100500,2717289000,122300,122300,122400,121700,356
+20250326,100400,2673827400,122400,122200,122400,121500,326
+20250326,100300,2634007600,122300,121650,122300,121500,576
+20250326,100200,2563829450,121800,121500,122000,121500,467
+20250326,100100,2506959350,121500,121200,121500,120900,358
+20250326,100000,2463581550,121000,120900,121200,120700,45
+20250326,095900,2458133650,120800,120700,121100,120700,177
+20250326,095800,2436758650,121000,120900,121000,120600,1117
+20250326,095700,2301956450,120800,120900,121000,120800,118
+20250326,095600,2287688150,121000,121000,121000,120900,56
+20250326,095500,2280912600,121000,121100,121200,120900,202
+20250326,095400,2256485800,121200,121400,121400,120900,168
+20250326,095300,2236146300,121400,121100,121400,120900,667
+20250326,095200,2155315200,121200,121300,121400,121150,73
+20250326,095100,2146461700,121200,121100,121400,120900,1291
+20250326,095000,1990218600,121200,120800,121200,120500,1333
+20250326,094900,1829155200,120800,120900,121100,120800,149
+20250326,094800,1811152850,121200,120900,121200,120800,211
+20250326,094700,1785638150,120900,121400,121400,120900,166
+20250326,094600,1765540450,121300,121200,121400,121100,197
+20250326,094500,1741672250,121200,121000,121300,121000,167
+20250326,094400,1721455350,121500,121300,121500,121000,167
+20250326,094300,1701226650,121500,121500,121500,121200,203
+20250326,094200,1676612450,121400,121600,122000,121400,219
+20250326,094100,1650002700,122000,121600,122000,121500,429
+20250326,094000,1597845200,121800,121300,122400,121000,887
+20250326,093900,1490287400,121300,121700,121700,121300,230
+20250326,093800,1462357300,121500,121800,122100,121500,138
+20250326,093700,1445569300,122100,121900,122300,121600,525
+20250326,093600,1381500600,121700,121600,122100,121400,148
+20250326,093500,1363499400,122100,121700,122100,121500,130
+20250326,093400,1347678400,121900,121600,121900,121600,18
+20250326,093300,1345488600,121700,121900,121900,121700,304
+20250326,093200,1308464600,122000,122200,122300,121700,164
+20250326,093100,1288455550,122200,121800,122200,121500,107
+20250326,093000,1275436550,121800,121700,121800,121700,35
+20250326,092900,1271174250,121700,121800,121800,121500,204
+20250326,092800,1246371500,121800,121800,121800,121800,13
+20250326,092700,1244788100,121800,121900,122000,121500,175
+20250326,092600,1223482800,121900,122300,122400,121900,19
+20250326,092500,1221161400,122300,121900,122500,121600,278
+20250326,092400,1187190750,121900,121900,122100,121600,98
+20250326,092300,1175251250,121400,122200,122200,121400,245
+20250326,092200,1145410650,122200,122300,122300,122200,113
+20250326,092100,1131591150,122300,122300,122600,121800,163
+20250326,092000,1111680550,122300,122400,122700,122100,357
+20250326,091900,1067965350,122300,122100,122400,122000,229
+20250326,091800,1039984850,122100,122400,122400,121800,1694
+20250326,091700,833106550,122400,122200,122400,122100,90
+20250326,091600,822108850,122300,122100,122300,121800,163
+20250326,091500,802217450,122100,121900,122100,121900,47
+20250326,091400,796481750,121600,121300,121700,121200,400
+20250326,091300,747896550,121600,122000,122100,121300,1049
+20250326,091200,620126150,122000,122400,122400,122000,122
+20250326,091100,605215750,122400,122000,122400,122000,278
+20250326,091000,571258450,122200,122200,122200,122100,237
+20250326,090900,542298450,122200,122300,122500,122000,498
+20250326,090800,481458750,122500,122400,122600,122200,1525
+20250326,090700,294702150,122400,122700,122700,122300,180
+20250326,090600,272665550,122600,122700,122700,122400,115
+20250326,090500,258575850,122400,122300,122400,122200,109
+20250326,090400,245242450,122300,122700,122800,122300,279
+20250326,090300,211050250,122700,123300,123400,122700,547
+20250326,090200,143751950,123200,123100,123200,123000,124
+20250326,090100,128488150,123300,123000,123300,122800,163
+20250326,090000,108444000,123000,124400,124400,122900,877

001040/min/candle-20250327.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183300,14344008200,121100,121100,121100,121100,9918
+20250327,183200,14344008200,121100,121100,121100,121100,0
+20250327,183100,14344008200,121100,121100,121100,121100,0
+20250327,183000,14344008200,121100,121100,121100,121100,0
+20250327,182900,14344008200,121100,121100,121100,121100,0
+20250327,182800,14344008200,121100,121100,121100,121100,0
+20250327,182700,14344008200,121100,121100,121100,121100,0
+20250327,182600,14344008200,121100,121100,121100,121100,0
+20250327,182500,14344008200,121100,121100,121100,121100,0
+20250327,182400,14344008200,121100,121100,121100,121100,0
+20250327,182300,14344008200,121100,121100,121100,121100,0
+20250327,182200,14344008200,121100,121100,121100,121100,0
+20250327,182100,14344008200,121100,121100,121100,121100,0
+20250327,182000,14344008200,121100,121100,121100,121100,0
+20250327,181900,14344008200,121100,121100,121100,121100,0
+20250327,181800,14344008200,121100,121100,121100,121100,0
+20250327,181700,14344008200,121100,121100,121100,121100,0
+20250327,181600,14344008200,121100,121100,121100,121100,0
+20250327,181500,14344008200,121100,121100,121100,121100,0
+20250327,181400,14344008200,121100,121100,121100,121100,0
+20250327,181300,14344008200,121100,121100,121100,121100,0
+20250327,181200,14344008200,121100,121100,121100,121100,0
+20250327,181100,14344008200,121100,121100,121100,121100,0
+20250327,181000,14344008200,121100,121100,121100,121100,0
+20250327,180900,14344008200,121100,121100,121100,121100,0
+20250327,180800,14344008200,121100,121100,121100,121100,0
+20250327,180700,14344008200,121100,121100,121100,121100,0
+20250327,180600,14344008200,121100,121100,121100,121100,0
+20250327,180500,14344008200,121100,121100,121100,121100,0
+20250327,180400,14344008200,121100,121100,121100,121100,0
+20250327,180300,14344008200,121100,121100,121100,121100,9918
+20250327,180200,14344008200,121100,121100,121100,121100,0
+20250327,180100,14344008200,121100,121100,121100,121100,0
+20250327,180000,14344008200,121100,121100,121100,121100,0
+20250327,175900,14344008200,121100,121100,121100,121100,0
+20250327,175800,14344008200,121100,121100,121100,121100,0
+20250327,175700,14344008200,121100,121100,121100,121100,0
+20250327,175600,14344008200,121100,121100,121100,121100,0
+20250327,175500,14344008200,121100,121100,121100,121100,0
+20250327,175400,14344008200,121100,121100,121100,121100,0
+20250327,175300,14344008200,121100,121100,121100,121100,0
+20250327,175200,14344008200,121100,121100,121100,121100,0
+20250327,175100,14344008200,121100,121100,121100,121100,0
+20250327,175000,14344008200,121100,121100,121100,121100,0
+20250327,174900,14344008200,121100,121100,121100,121100,0
+20250327,174800,14344008200,121100,121100,121100,121100,0
+20250327,174700,14344008200,121100,121100,121100,121100,0
+20250327,174600,14344008200,121100,121100,121100,121100,0
+20250327,174500,14344008200,121100,121100,121100,121100,0
+20250327,174400,14344008200,121100,121100,121100,121100,0
+20250327,174300,14344008200,121100,121100,121100,121100,0
+20250327,174200,14344008200,121100,121100,121100,121100,0
+20250327,174100,14344008200,121100,121100,121100,121100,0
+20250327,174000,14344008200,121100,121100,121100,121100,0
+20250327,173900,14344008200,121100,121100,121100,121100,0
+20250327,173800,14344008200,121100,121100,121100,121100,0
+20250327,173700,14344008200,121100,121100,121100,121100,0
+20250327,173600,14344008200,121100,121100,121100,121100,0
+20250327,173500,14344008200,121100,121100,121100,121100,0
+20250327,173400,14344008200,121100,121100,121100,121100,0
+20250327,173300,14344008200,121100,121100,121100,121100,9918
+20250327,173200,14344008200,121100,121100,121100,121100,0
+20250327,173100,14344008200,121100,121100,121100,121100,0
+20250327,173000,14344008200,121100,121100,121100,121100,0
+20250327,172900,14344008200,121100,121100,121100,121100,0
+20250327,172800,14344008200,121100,121100,121100,121100,0
+20250327,172700,14344008200,121100,121100,121100,121100,0
+20250327,172600,14344008200,121100,121100,121100,121100,0
+20250327,172500,14344008200,121100,121100,121100,121100,0
+20250327,172400,14344008200,121100,121100,121100,121100,0
+20250327,172300,14344008200,121100,121100,121100,121100,0
+20250327,172200,14344008200,121100,121100,121100,121100,0
+20250327,172100,14344008200,121100,121100,121100,121100,0
+20250327,172000,14344008200,121100,121100,121100,121100,0
+20250327,171900,14344008200,121100,121100,121100,121100,0
+20250327,171800,14344008200,121100,121100,121100,121100,0
+20250327,171700,14344008200,121100,121100,121100,121100,0
+20250327,171600,14344008200,121100,121100,121100,121100,0
+20250327,171500,14344008200,121100,121100,121100,121100,0
+20250327,171400,14344008200,121100,121100,121100,121100,0
+20250327,171300,14344008200,121100,121100,121100,121100,0
+20250327,171200,14344008200,121100,121100,121100,121100,0
+20250327,171100,14344008200,121100,121100,121100,121100,0
+20250327,171000,14344008200,121100,121100,121100,121100,0
+20250327,170900,14344008200,121100,121100,121100,121100,0
+20250327,170800,14344008200,121100,121100,121100,121100,0
+20250327,170700,14344008200,121100,121100,121100,121100,0
+20250327,170600,14344008200,121100,121100,121100,121100,0
+20250327,170500,14344008200,121100,121100,121100,121100,0
+20250327,170400,14344008200,121100,121100,121100,121100,0
+20250327,170300,14344008200,121100,121100,121100,121100,9918
+20250327,170200,14344008200,121100,121100,121100,121100,0
+20250327,170100,14344008200,121100,121100,121100,121100,0
+20250327,170000,14344008200,121100,121100,121100,121100,0
+20250327,165900,14344008200,121100,121100,121100,121100,0
+20250327,165800,14344008200,121100,121100,121100,121100,0
+20250327,165700,14344008200,121100,121100,121100,121100,0
+20250327,165600,14344008200,121100,121100,121100,121100,0
+20250327,165500,14344008200,121100,121100,121100,121100,0
+20250327,165400,14344008200,121100,121100,121100,121100,0
+20250327,165300,14344008200,121100,121100,121100,121100,0
+20250327,165200,14344008200,121100,121100,121100,121100,0
+20250327,165100,14344008200,121100,121100,121100,121100,0
+20250327,165000,14344008200,121100,121100,121100,121100,0
+20250327,164900,14344008200,121100,121100,121100,121100,0
+20250327,164800,14344008200,121100,121100,121100,121100,0
+20250327,164700,14344008200,121100,121100,121100,121100,0
+20250327,164600,14344008200,121100,121100,121100,121100,0
+20250327,164500,14344008200,121100,121100,121100,121100,0
+20250327,164400,14344008200,121100,121100,121100,121100,0
+20250327,164300,14344008200,121100,121100,121100,121100,0
+20250327,164200,14344008200,121100,121100,121100,121100,0
+20250327,164100,14344008200,121100,121100,121100,121100,0
+20250327,164000,14344008200,121100,121100,121100,121100,0
+20250327,163900,14344008200,121100,121100,121100,121100,0
+20250327,163800,14344008200,121100,121100,121100,121100,0
+20250327,163700,14344008200,121100,121100,121100,121100,0
+20250327,163600,14344008200,121100,121100,121100,121100,0
+20250327,163500,14344008200,121100,121100,121100,121100,0
+20250327,163400,14344008200,121100,121100,121100,121100,0
+20250327,163300,14344008200,121100,121100,121100,121100,9918
+20250327,163200,14344008200,121100,121100,121100,121100,0
+20250327,163100,14344008200,121100,121100,121100,121100,0
+20250327,163000,14344008200,121100,121100,121100,121100,0
+20250327,162900,14344008200,121100,121100,121100,121100,0
+20250327,162800,14344008200,121100,121100,121100,121100,0
+20250327,162700,14344008200,121100,121100,121100,121100,0
+20250327,162600,14344008200,121100,121100,121100,121100,0
+20250327,162500,14344008200,121100,121100,121100,121100,0
+20250327,162400,14344008200,121100,121100,121100,121100,0
+20250327,162300,14344008200,121100,121100,121100,121100,0
+20250327,162200,14344008200,121100,121100,121100,121100,0
+20250327,162100,14344008200,121100,121100,121100,121100,0
+20250327,162000,14344008200,121100,121100,121100,121100,0
+20250327,161900,14344008200,121100,121100,121100,121100,0
+20250327,161800,14344008200,121100,121100,121100,121100,0
+20250327,161700,14344008200,121100,121100,121100,121100,0
+20250327,161600,14344008200,121100,121100,121100,121100,0
+20250327,161500,14344008200,121100,121100,121100,121100,0
+20250327,161400,14344008200,121100,121100,121100,121100,0
+20250327,161300,14344008200,121100,121100,121100,121100,0
+20250327,161200,14344008200,121100,121100,121100,121100,0
+20250327,161100,14344008200,121100,121100,121100,121100,0
+20250327,161000,14344008200,121100,121100,121100,121100,0
+20250327,160900,14344008200,121100,121100,121100,121100,0
+20250327,160800,14344008200,121100,121100,121100,121100,0
+20250327,160700,14344008200,121100,121100,121100,121100,0
+20250327,160600,14344008200,121100,121100,121100,121100,0
+20250327,160500,14344008200,121100,121100,121100,121100,0
+20250327,160400,14344008200,121100,121100,121100,121100,0
+20250327,160300,14344008200,121100,121100,121100,121100,9918
+20250327,160200,14344008200,121100,121100,121100,121100,0
+20250327,160100,14344008200,121100,121100,121100,121100,0
+20250327,160000,14344008200,121100,121100,121100,121100,0
+20250327,155900,14344008200,121100,121100,121100,121100,0
+20250327,155800,14344008200,121100,121100,121100,121100,0
+20250327,155700,14344008200,121100,121100,121100,121100,0
+20250327,155600,14344008200,121100,121100,121100,121100,0
+20250327,155500,14344008200,121100,121100,121100,121100,0
+20250327,155400,14344008200,121100,121100,121100,121100,0
+20250327,155300,14344008200,121100,121100,121100,121100,0
+20250327,155200,14344008200,121100,121100,121100,121100,0
+20250327,155100,14344008200,121100,121100,121100,121100,0
+20250327,155000,14344008200,121100,121100,121100,121100,0
+20250327,154900,14344008200,121100,121100,121100,121100,0
+20250327,154800,14344008200,121100,121100,121100,121100,0
+20250327,154700,14344008200,121100,121100,121100,121100,0
+20250327,154600,14344008200,121100,121100,121100,121100,0
+20250327,154500,14344008200,121100,121100,121100,121100,0
+20250327,154400,14344008200,121100,121100,121100,121100,0
+20250327,154300,14344008200,121100,121100,121100,121100,0
+20250327,154200,14344008200,121100,121100,121100,121100,0
+20250327,154100,14344008200,121100,121100,121100,121100,0
+20250327,154000,14344008200,121100,121100,121100,121100,0
+20250327,153900,14344008200,121100,121100,121100,121100,0
+20250327,153800,14344008200,121100,121100,121100,121100,0
+20250327,153700,14344008200,121100,121100,121100,121100,0
+20250327,153600,14344008200,121100,121100,121100,121100,0
+20250327,153500,14344008200,121100,121100,121100,121100,0
+20250327,153400,14344008200,121100,121100,121100,121100,0
+20250327,153300,14344008200,121100,121100,121100,121100,9918
+20250327,153200,14344008200,121100,121100,121100,121100,0
+20250327,153100,14344008200,121100,121100,121100,121100,0
+20250327,153000,14344008200,121100,121100,121100,121100,9918
+20250327,152900,13142938400,120600,120600,120600,120600,0
+20250327,152800,13142938400,120600,120600,120600,120600,0
+20250327,152700,13142938400,120600,120600,120600,120600,0
+20250327,152600,13142938400,120600,120600,120600,120600,0
+20250327,152500,13142938400,120600,120600,120600,120600,0
+20250327,152400,13142938400,120600,120600,120600,120600,0
+20250327,152300,13142938400,120600,120600,120600,120600,0
+20250327,152200,13142938400,120600,120600,120600,120600,0
+20250327,152100,13142938400,120600,120600,120600,120600,0
+20250327,152000,13142938400,120600,120600,120600,120600,0
+20250327,151900,13142938400,120600,120800,120800,120200,2056
+20250327,151800,12894971750,120700,120900,120950,120700,666
+20250327,151700,12814530250,120900,121000,121050,120900,690
+20250327,151600,12731045000,121000,121000,121100,120900,662
+20250327,151500,12650937600,121000,121200,121200,120900,240
+20250327,151400,12621906100,121200,121000,121200,120700,437
+20250327,151300,12569019600,121000,120800,121000,120500,1271
+20250327,151200,12415561100,120800,121500,121500,120800,682
+20250327,151100,12332932700,121200,121300,121500,121200,915
+20250327,151000,12221913500,121200,121200,121600,121100,1462
+20250327,150900,12044469200,121400,121800,122000,121000,3884
+20250327,150800,11572761400,122000,122100,122300,121800,1360
+20250327,150700,11406674400,122300,122200,122400,121900,1188
+20250327,150600,11261632600,122300,122300,122500,122000,765
+20250327,150500,11168161300,122300,122400,122700,122100,552
+20250327,150400,11100593000,122400,122600,122700,122100,707
+20250327,150300,11014019900,122600,122600,122800,122500,582
+20250327,150200,10942640900,122600,122850,123000,122600,1112
+20250327,150100,10806073700,122800,123300,123350,122800,916
+20250327,150000,10693352200,123300,123400,123600,123300,217
+20250327,145900,10666576950,123400,123500,123600,123300,540
+20250327,145800,10599947150,123400,123600,123700,123400,383
+20250327,145700,10552636550,123400,123400,123700,123400,229
+20250327,145600,10524349550,123400,123700,123800,123300,245
+20250327,145500,10494077550,123300,123700,123700,123300,186
+20250327,145400,10471095550,123500,123300,123800,123300,490
+20250327,145300,10410518250,123700,123500,123800,123300,298
+20250327,145200,10373719750,123400,123500,123700,123300,300
+20250327,145100,10336657850,123500,123600,123700,123400,185
+20250327,145000,10313800450,123600,123700,123800,123400,291
+20250327,144900,10277832150,123600,123500,123700,123500,380
+20250327,144800,10230874350,123600,123500,123700,123400,255
+20250327,144700,10199351050,123600,123500,123700,123500,203
+20250327,144600,10174265250,123500,123700,123700,123300,414
+20250327,144500,10123157150,123500,123400,123700,123300,323
+20250327,144400,10083259250,123400,123400,123500,123300,245
+20250327,144300,10053029850,123300,123500,123600,123300,225
+20250327,144200,10025249850,123500,123700,123800,123300,212
+20250327,144100,9999054750,123500,123600,123700,123400,249
+20250327,144000,9968285450,123700,123500,123700,123300,190
+20250327,143900,9944828650,123200,123600,123600,123200,469
+20250327,143800,9886948750,123600,123800,123800,123600,152
+20250327,143700,9868151100,123900,123700,124100,123700,246
+20250327,143600,9837678300,123700,124100,124100,123600,164
+20250327,143500,9817356250,123700,123700,124200,123600,242
+20250327,143400,9787396250,123600,123900,124300,123600,200
+20250327,143300,9762597250,123900,124200,124200,123700,209
+20250327,143200,9736698350,123700,124100,124400,123700,228
+20250327,143100,9708412950,124000,123900,124200,123800,140
+20250327,143000,9691055000,124200,124000,124200,123700,300
+20250327,142900,9653884300,123900,124200,124400,123800,382
+20250327,142800,9606508300,124200,124000,124600,123900,224
+20250327,142700,9578693700,124600,124100,124600,123800,488
+20250327,142600,9518161800,124500,124200,124600,124100,210
+20250327,142500,9492054400,124100,124000,124300,124000,323
+20250327,142400,9451964200,124000,124300,124500,124000,227
+20250327,142300,9423743050,124000,124200,124300,124000,253
+20250327,142200,9392338100,124300,124200,124600,124000,375
+20250327,142100,9345759400,124200,124100,124600,124100,211
+20250327,142000,9319516700,124200,124400,124400,124100,148
+20250327,141900,9301130100,124300,124300,124400,124100,210
+20250327,141800,9275033600,124200,124200,124700,124100,224
+20250327,141700,9247172700,124200,124700,124700,124100,195
+20250327,141600,9222926100,124200,124200,124700,124100,215
+20250327,141500,9196182350,124200,124700,124700,124100,246
+20250327,141400,9165611850,124100,124600,124600,124100,270
+20250327,141300,9132012250,124100,124400,124600,124100,201
+20250327,141200,9107009950,124300,124100,124600,124100,164
+20250327,141100,9086606450,124500,124100,124800,124100,203
+20250327,141000,9061345450,124100,124700,124800,124100,275
+20250327,140900,9027133650,124800,124700,124800,124200,218
+20250327,140800,9000017250,124400,124300,124600,124200,229
+20250327,140700,8971521750,124300,124300,124600,124300,171
+20250327,140600,8950243550,124500,124200,124900,124200,183
+20250327,140500,8927454250,124700,124800,124800,124200,395
+20250327,140400,8878294850,124300,124800,124900,124200,89
+20250327,140300,8867205450,124300,124700,124800,124200,167
+20250327,140200,8846395250,124200,124700,124800,124200,241
+20250327,140100,8816383750,124300,124300,124700,124200,163
+20250327,140000,8796099300,124400,124200,124500,124200,123
+20250327,135900,8780802900,124200,124300,124500,124200,229
+20250327,135800,8752335200,124200,124200,124500,124100,148
+20250327,135700,8733939700,124100,124400,124700,124100,322
+20250327,135600,8693928800,124300,124600,124600,124300,216
+20250327,135500,8667043050,124300,124300,124500,124300,137
+20250327,135400,8649997250,124300,124500,124600,124200,284
+20250327,135300,8614656750,124300,124500,124600,124300,119
+20250327,135200,8599842950,124500,124500,124900,124400,239
+20250327,135100,8570055150,124400,124500,124700,124400,152
+20250327,135000,8551119400,124300,124500,124700,124300,270
+20250327,134900,8517505100,124400,124700,125000,124400,202
+20250327,134800,8492309500,124600,124600,125000,124500,264
+20250327,134700,8459376700,124600,124350,124600,124300,80
+20250327,134600,8449419500,124300,124500,124700,124300,275
+20250327,134500,8415199500,124400,124500,124700,124300,240
+20250327,134400,8385324700,124300,124200,124500,124000,106
+20250327,134300,8372154250,124100,124700,124800,124100,442
+20250327,134200,8317161250,124400,124450,124700,124300,208
+20250327,134100,8291270250,124400,124400,124500,124300,125
+20250327,134000,8275709850,124300,124400,124500,124100,203
+20250327,133900,8250473850,124400,124400,124700,124300,318
+20250327,133800,8210906750,124300,124800,124800,124000,487
+20250327,133700,8150393050,124200,124500,124800,124100,540
+20250327,133600,8083286450,124500,124500,124800,124400,183
+20250327,133500,8060473750,124500,124800,124800,124400,292
+20250327,133400,8024069150,124700,124900,124900,124400,289
+20250327,133300,7988060250,124600,124400,124900,124300,211
+20250327,133200,7961755150,124300,124600,124800,124200,317
+20250327,133100,7922276350,124500,124600,124700,124200,316
+20250327,133000,7882936050,124700,124200,125000,124200,188
+20250327,132900,7859503350,124200,124600,124900,124200,182
+20250327,132800,7836824450,124600,124800,124800,124100,247
+20250327,132700,7806094250,124700,124600,124800,124400,195
+20250327,132600,7781781850,124900,124300,124900,124200,193
+20250327,132500,7757748050,124800,124600,124900,124100,588
+20250327,132400,7684615550,124600,124900,125000,124500,127
+20250327,132300,7668759050,124600,124500,124900,124400,151
+20250327,132200,7649927750,124800,124700,124900,124300,306
+20250327,132100,7611814150,124800,125000,125100,124600,143
+20250327,132000,7593952850,124600,124500,125000,124400,137
+20250327,131900,7576864750,124400,124500,125100,124300,217
+20250327,131800,7549820550,124500,124700,125000,124500,119
+20250327,131700,7534963650,124400,124400,125000,124300,205
+20250327,131600,7509411850,125000,124600,125000,124300,310
+20250327,131500,7470771550,124500,125100,125100,124500,124
+20250327,131400,7455300650,124500,125000,125100,124400,576
+20250327,131300,7383361450,124900,124600,125000,124500,154
+20250327,131200,7364133250,124400,124300,124900,124200,172
+20250327,131100,7342719450,124200,124800,124800,124100,2106
+20250327,131000,7080700450,124700,124700,125000,124500,579
+20250327,130900,7008525850,124700,125200,125400,124700,464
+20250327,130800,6950556350,125200,125400,125400,124900,187
+20250327,130700,6927133850,124900,125400,125500,124900,173
+20250327,130600,6905492450,125500,125400,125500,125200,173
+20250327,130500,6883794450,125300,125300,125400,125100,166
+20250327,130400,6862995850,125200,125200,125500,125100,105
+20250327,130300,6849839750,125000,125000,125300,124900,198
+20250327,130200,6825072050,125100,125200,125200,125000,166
+20250327,130100,6804301550,125100,125200,125500,125000,133
+20250327,130000,6787644450,125100,125200,125400,125100,139
+20250327,125900,6770229450,125100,125100,125400,125100,191
+20250327,125800,6746306650,125100,125300,125300,124900,145
+20250327,125700,6728160150,125000,125400,125400,125000,156
+20250327,125600,6708615450,125100,125300,125500,125100,134
+20250327,125500,6691823050,125300,125300,125400,125200,154
+20250327,125400,6672521650,125300,125200,125300,124900,125
+20250327,125300,6656873450,124900,124800,125200,124800,133
+20250327,125200,6640250750,124800,125000,125300,124800,394
+20250327,125100,6590980050,125000,125100,125200,125000,457
+20250327,125000,6533813550,125100,125200,125300,125100,96
+20250327,124900,6521795350,125200,125700,125700,125100,301
+20250327,124800,6484078550,125300,125600,125700,125300,180
+20250327,124700,6461478450,125400,125400,125700,125300,132
+20250327,124600,6444909050,125400,125500,125600,125400,125
+20250327,124500,6429222350,125400,125500,125600,125300,196
+20250327,124400,6404622850,125700,125500,125700,125300,113
+20250327,124300,6390438350,125300,125400,125600,125300,138
+20250327,124200,6373126950,125600,125500,125700,125300,220
+20250327,124100,6345510050,125500,125300,125600,125300,141
+20250327,124000,6327818550,125500,125400,125600,125400,138
+20250327,123900,6310497550,125300,125600,125600,125300,253
+20250327,123800,6278753650,125500,125300,125600,125300,111
+20250327,123700,6264815350,125300,125600,125600,125300,99
+20250327,123600,6252393550,125300,125300,125600,125300,215
+20250327,123500,6225423250,125300,125300,125500,125300,127
+20250327,123400,6209494150,125300,125400,125500,125300,256
+20250327,123300,6177392250,125400,125400,125500,125300,315
+20250327,123200,6137881450,125500,125400,125500,125400,249
+20250327,123100,6106642750,125400,125600,125700,125400,262
+20250327,123000,6073755650,125700,125600,125700,125400,151
+20250327,122900,6054790150,125500,125700,125700,125400,305
+20250327,122800,6016518850,125400,125400,125700,125400,306
+20250327,122700,5978107650,125400,125500,125700,125400,208
+20250327,122600,5951995750,125500,125500,125700,125300,209
+20250327,122500,5925760550,125600,125400,125700,125400,190
+20250327,122400,5901901250,125500,125600,125700,125400,259
+20250327,122300,5869386350,125600,125500,125700,125500,179
+20250327,122200,5846902350,125500,125400,125600,125400,162
+20250327,122100,5826565850,125400,125600,125600,125400,170
+20250327,122000,5805228950,125500,125800,125800,125300,332
+20250327,121900,5763553250,125700,125700,125900,125700,164
+20250327,121800,5742921050,125700,126000,126100,125700,109
+20250327,121700,5729197950,125900,125800,126000,125600,201
+20250327,121600,5703896450,125700,125800,126000,125700,97
+20250327,121500,5691687450,125700,125700,126000,125700,136
+20250327,121400,5674572550,125700,125800,125900,125500,108
+20250327,121300,5660995150,125700,125800,125900,125500,262
+20250327,121200,5628046950,125800,126000,126000,125500,65
+20250327,121100,5619866650,126000,125900,126000,125500,217
+20250327,121000,5592562450,125800,125900,126000,125800,127
+20250327,120900,5576567650,125800,125900,126000,125600,157
+20250327,120800,5556810150,125800,125800,126000,125800,146
+20250327,120700,5538430150,125800,125700,125900,125700,121
+20250327,120600,5523203550,125900,125700,125900,125600,161
+20250327,120500,5502949650,125700,125600,126000,125600,98
+20250327,120400,5490614250,125700,125800,125900,125600,132
+20250327,120300,5474005350,125900,125900,125900,125600,118
+20250327,120200,5459164650,125800,125800,125900,125600,161
+20250327,120100,5438906950,125600,125700,125900,125500,220
+20250327,120000,5411258650,125700,126000,126000,125700,194
+20250327,115900,5386832350,125900,125900,126000,125900,66
+20250327,115800,5378516850,126000,126100,126100,125900,221
+20250327,115700,5350654250,126200,126100,126200,126000,151
+20250327,115600,5331605450,126000,126100,126300,125900,143
+20250327,115500,5313563350,126000,126100,126300,126000,117
+20250327,115400,5298797350,126100,126200,126200,126000,155
+20250327,115300,5279248250,126000,125700,126200,125700,137
+20250327,115200,5261977050,125700,126000,126200,125700,121
+20250327,115100,5246728250,125600,126000,126100,125600,215
+20250327,115000,5219664350,126100,126100,126200,125900,148
+20250327,114900,5200999850,126000,125800,126100,125800,121
+20250327,114800,5185759950,125800,125700,126000,125600,290
+20250327,114700,5149274250,125600,125700,125800,125600,157
+20250327,114600,5129534050,125800,126100,126200,125700,234
+20250327,114500,5100075050,125800,126100,126200,125800,264
+20250327,114400,5066809450,126000,126000,126300,126000,140
+20250327,114300,5049149850,125900,125800,126100,125800,54
+20250327,114200,5042342650,125800,126000,126200,125700,186
+20250327,114100,5018884150,125900,126100,126300,125700,446
+20250327,114000,4962681850,126100,126400,126400,126100,154
+20250327,113900,4943236150,126300,126400,126500,126200,219
+20250327,113800,4915549150,126300,126300,126400,126300,122
+20250327,113700,4900133250,126200,126300,126400,126200,131
+20250327,113600,4883584350,126200,126300,126400,126100,143
+20250327,113500,4865517550,126200,126400,126400,126000,177
+20250327,113400,4843163950,126100,126100,126400,126100,159
+20250327,113300,4823087850,126200,126100,126300,126000,156
+20250327,113200,4803400750,126200,126100,126300,126000,124
+20250327,113100,4787751150,126000,126200,126200,125900,187
+20250327,113000,4764172350,126200,126300,126400,126000,229
+20250327,112900,4735273150,126400,126400,126400,126200,131
+20250327,112800,4718717550,126400,126200,126400,126100,130
+20250327,112700,4702298750,126200,126200,126400,126100,122
+20250327,112600,4686892350,126100,126300,126300,126000,157
+20250327,112500,4667083450,126100,126000,126300,126000,108
+20250327,112400,4653454150,126000,126000,126100,125800,137
+20250327,112300,4636194550,125900,125900,126200,125800,176
+20250327,112200,4614022750,126000,126100,126400,125900,288
+20250327,112100,4577684850,126300,126300,126400,126100,71
+20250327,112000,4568721450,126200,126100,126300,125900,141
+20250327,111900,4550933250,126100,125900,126300,125900,153
+20250327,111800,4531615750,125900,126200,126300,125900,133
+20250327,111700,4514832250,126100,126200,126200,126000,207
+20250327,111600,4488726250,126100,126000,126300,126000,152
+20250327,111500,4469544950,125900,125900,126100,125800,162
+20250327,111400,4449145150,125900,126200,126300,125900,134
+20250327,111300,4432238950,126100,126200,126300,125900,212
+20250327,111200,4405487750,126200,126400,126500,126200,171
+20250327,111100,4383875150,126200,126300,126500,126200,159
+20250327,111000,4363786950,126200,126200,126500,126200,168
+20250327,110900,4342551650,126200,126300,126500,126200,174
+20250327,110800,4320562250,126300,126200,126400,126200,116
+20250327,110700,4305908250,126100,126400,126500,125900,104
+20250327,110600,4292773250,126400,126100,126400,125900,182
+20250327,110500,4269792450,126000,126100,126300,126000,196
+20250327,110400,4245063650,126300,126000,126300,126000,117
+20250327,110300,4230302550,125800,126000,126100,125700,193
+20250327,110200,4205998550,125900,126000,126200,125700,434
+20250327,110100,4151339850,126000,126200,126500,125900,305
+20250327,110000,4112858350,126200,126500,126500,126200,238
+20250327,105900,4082764650,126400,126300,126500,126300,124
+20250327,105800,4067083650,126300,126500,126500,126200,184
+20250327,105700,4043826850,126400,126600,126700,126400,152
+20250327,105600,4024582250,126600,126600,126800,126400,198
+20250327,105500,3999503650,126600,126600,126800,126300,412
+20250327,105400,3947390750,126500,126600,127000,126200,264
+20250327,105300,3913971650,126600,126200,126900,126200,122
+20250327,105200,3898505550,126900,126900,127000,126300,239
+20250327,105100,3868198550,126800,126900,127100,126800,131
+20250327,105000,3851569050,126900,126700,126900,126700,227
+20250327,104900,3822790650,126700,126600,126800,126600,87
+20250327,104800,3811767550,126700,126700,126700,126400,208
+20250327,104700,3785430350,126200,126900,126900,125900,755
+20250327,104600,3689877850,126900,126900,126900,126800,342
+20250327,104500,3646496750,127000,127100,127100,126900,145
+20250327,104400,3628074150,127000,127000,127200,126800,243
+20250327,104300,3597215650,127100,127300,127300,127100,188
+20250327,104200,3573307350,127200,127300,127300,127200,195
+20250327,104100,3548492550,127200,127200,127300,127100,190
+20250327,104000,3524312850,127100,127100,127300,127100,137
+20250327,103900,3506882750,127200,127300,127300,127100,168
+20250327,103800,3485500750,127100,127300,127400,127100,419
+20250327,103700,3432159550,127300,127200,127300,127100,132
+20250327,103600,3415362350,127300,127400,127600,127000,300
+20250327,103500,3377157000,127400,127600,127600,127300,200
+20250327,103400,3351662400,127500,127700,127700,127400,144
+20250327,103300,3333292700,127700,127800,128000,127500,636
+20250327,103200,3252038200,127900,128000,128000,127700,121
+20250327,103100,3236561100,128000,127800,128000,127800,201
+20250327,103000,3210853200,127900,128000,128200,127800,184
+20250327,102900,3187305800,127900,128100,128200,127900,156
+20250327,102800,3167325000,128100,128100,128200,127900,141
+20250327,102700,3149260800,128000,128300,128300,127900,105
+20250327,102600,3135802800,127900,127900,128300,127900,256
+20250327,102500,3103018700,127900,127900,128200,127900,163
+20250327,102400,3082138600,128100,127800,128100,127800,191
+20250327,102300,3057689700,127900,127800,128000,127800,643
+20250327,102200,2975400500,127800,127800,128000,127800,156
+20250327,102100,2955445300,127800,128200,128300,127700,254
+20250327,102000,2922922900,128100,128200,128300,128100,197
+20250327,101900,2897652700,128200,128300,128300,128100,137
+20250327,101800,2880080800,128200,128200,128300,128000,113
+20250327,101700,2865595500,128100,128200,128300,128100,109
+20250327,101600,2851618300,128100,128300,128300,128000,149
+20250327,101500,2832530800,128300,127900,128300,127900,151
+20250327,101400,2813180100,127900,128000,128200,127800,197
+20250327,101300,2787955500,128000,128000,128200,127900,61
+20250327,101200,2780143400,128100,127900,128200,127900,197
+20250327,101100,2754900900,128000,128100,128100,127900,131
+20250327,101000,2738122900,127800,127900,128000,127700,114
+20250327,100900,2723539900,128000,128000,128100,127700,235
+20250327,100800,2693464000,127800,128000,128200,127800,102
+20250327,100700,2680403200,127900,127800,128200,127700,103
+20250327,100600,2667223500,127700,127800,128200,127700,157
+20250327,100500,2647126900,127800,127600,128000,127600,120
+20250327,100400,2631789000,127700,128000,128000,127600,365
+20250327,100300,2585094000,128000,127800,128000,127700,306
+20250327,100200,2545966600,127700,127800,127900,127700,156
+20250327,100100,2526027800,127800,127500,127800,127400,109
+20250327,100000,2512112000,127700,127700,127800,127400,239
+20250327,095900,2481622000,127700,127800,127800,127400,156
+20250327,095800,2461710200,127800,127700,127800,127600,127
+20250327,095700,2445487900,127700,127600,127800,127600,130
+20250327,095600,2428882900,127500,127500,127700,127400,209
+20250327,095500,2402225700,127500,127800,128000,127400,286
+20250327,095400,2365712600,127800,128000,128000,127800,130
+20250327,095300,2349082400,127900,128000,128000,127800,205
+20250327,095200,2322856700,128000,128000,128000,127800,168
+20250327,095100,2301365600,127800,127900,128000,127800,174
+20250327,095000,2279106700,128000,127900,128300,127600,313
+20250327,094900,2239072300,128000,128200,128400,127600,660
+20250327,094800,2154554100,128200,128200,128300,128000,737
+20250327,094700,2060071900,128200,128300,128400,128200,659
+20250327,094600,1975536500,128300,128100,128300,128000,654
+20250327,094500,1891635200,128000,128100,128200,128000,364
+20250327,094400,1844992300,128000,127900,128100,127900,144
+20250327,094300,1826559600,127900,128000,128000,127800,119
+20250327,094200,1811337400,127900,128100,128100,127800,243
+20250327,094100,1780237700,128100,127900,128200,127800,83
+20250327,094000,1769603500,128200,127900,128200,127800,516
+20250327,093900,1703567300,127900,127700,128100,127700,252
+20250327,093800,1671325500,127600,127500,128200,127500,701
+20250327,093700,1581662400,127800,127700,128000,127400,342
+20250327,093600,1538004300,127400,127500,128000,127200,1478
+20250327,093500,1348969800,127400,127600,127700,127200,203
+20250327,093400,1323088300,127600,126800,127600,126800,1365
+20250327,093300,1149407000,126800,126800,127000,126800,90
+20250327,093200,1137981200,127000,126500,127000,126500,348
+20250327,093100,1093851200,126400,126500,126800,126300,172
+20250327,093000,1072088300,126500,126300,126700,126000,362
+20250327,092900,1026328300,126100,126400,126500,126000,340
+20250327,092800,983423900,126500,126500,126600,126400,118
+20250327,092700,968496700,126500,126700,126700,126500,125
+20250327,092600,952670300,126700,126700,126700,126500,143
+20250327,092500,934565000,126900,126800,127000,126600,131
+20250327,092400,917953700,126800,126700,126900,126600,197
+20250327,092300,892973200,126600,126800,126800,126600,279
+20250327,092200,857619200,126800,126600,126800,126600,120
+20250327,092100,842403600,126500,126900,127200,126500,204
+20250327,092000,816497700,126900,126500,127300,126500,470
+20250327,091900,756794300,126600,126300,126900,126200,88
+20250327,091800,745679800,126400,126400,126900,126300,52
+20250327,091700,739101100,126900,127000,127200,126400,486
+20250327,091600,677481900,127000,126500,127300,126400,1288
+20250327,091500,513991200,126600,126700,126900,126400,372
+20250327,091400,466905900,126700,126600,126800,126600,213
+20250327,091300,439918000,126600,126600,126700,126500,130
+20250327,091200,423454300,126600,126500,126600,126500,8
+20250327,091100,422441700,126400,126600,126600,126400,283
+20250327,091000,386648100,126600,126600,126700,126500,33
+20250327,090900,382471400,126600,126400,126600,126400,262
+20250327,090800,349308300,126100,126400,126600,126000,206
+20250327,090700,323284100,126300,125900,126300,125900,110
+20250327,090600,309399500,126000,126600,126600,126000,168
+20250327,090500,288203800,126800,126700,126800,126100,410
+20250327,090400,236470900,126300,125900,126700,125900,941
+20250327,090300,117659100,125600,125700,125700,125400,62
+20250327,090200,109874200,125700,125100,126100,124900,164
+20250327,090100,89312200,125100,125600,125600,124800,429
+20250327,090000,35654700,125100,125100,125600,125100,285

001040/min/candle-20250328.csv

@@ -0,0 +1,575 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183300,10469253450,117900,117900,117900,117900,13208
+20250328,183200,10469253450,117900,117900,117900,117900,0
+20250328,183100,10469253450,117900,117900,117900,117900,0
+20250328,183000,10469253450,117900,117900,117900,117900,0
+20250328,182900,10469253450,117900,117900,117900,117900,0
+20250328,182800,10469253450,117900,117900,117900,117900,0
+20250328,182700,10469253450,117900,117900,117900,117900,0
+20250328,182600,10469253450,117900,117900,117900,117900,0
+20250328,182500,10469253450,117900,117900,117900,117900,0
+20250328,182400,10469253450,117900,117900,117900,117900,0
+20250328,182300,10469253450,117900,117900,117900,117900,0
+20250328,182200,10469253450,117900,117900,117900,117900,0
+20250328,182100,10469253450,117900,117900,117900,117900,0
+20250328,182000,10469253450,117900,117900,117900,117900,0
+20250328,181900,10469253450,117900,117900,117900,117900,0
+20250328,181800,10469253450,117900,117900,117900,117900,0
+20250328,181700,10469253450,117900,117900,117900,117900,0
+20250328,181600,10469253450,117900,117900,117900,117900,0
+20250328,181500,10469253450,117900,117900,117900,117900,0
+20250328,181400,10469253450,117900,117900,117900,117900,0
+20250328,181300,10469253450,117900,117900,117900,117900,0
+20250328,181200,10469253450,117900,117900,117900,117900,0
+20250328,181100,10469253450,117900,117900,117900,117900,0
+20250328,181000,10469253450,117900,117900,117900,117900,0
+20250328,180900,10469253450,117900,117900,117900,117900,0
+20250328,180800,10469253450,117900,117900,117900,117900,0
+20250328,180700,10469253450,117900,117900,117900,117900,0
+20250328,180600,10469253450,117900,117900,117900,117900,0
+20250328,180500,10469253450,117900,117900,117900,117900,0
+20250328,180400,10469253450,117900,117900,117900,117900,0
+20250328,180300,10469253450,117900,117900,117900,117900,13208
+20250328,180200,10469253450,117900,117900,117900,117900,0
+20250328,180100,10469253450,117900,117900,117900,117900,0
+20250328,180000,10469253450,117900,117900,117900,117900,0
+20250328,175900,10469253450,117900,117900,117900,117900,0
+20250328,175800,10469253450,117900,117900,117900,117900,0
+20250328,175700,10469253450,117900,117900,117900,117900,0
+20250328,175600,10469253450,117900,117900,117900,117900,0
+20250328,175500,10469253450,117900,117900,117900,117900,0
+20250328,175400,10469253450,117900,117900,117900,117900,0
+20250328,175300,10469253450,117900,117900,117900,117900,0
+20250328,175200,10469253450,117900,117900,117900,117900,0
+20250328,175100,10469253450,117900,117900,117900,117900,0
+20250328,175000,10469253450,117900,117900,117900,117900,0
+20250328,174900,10469253450,117900,117900,117900,117900,0
+20250328,174800,10469253450,117900,117900,117900,117900,0
+20250328,174700,10469253450,117900,117900,117900,117900,0
+20250328,174600,10469253450,117900,117900,117900,117900,0
+20250328,174500,10469253450,117900,117900,117900,117900,0
+20250328,174400,10469253450,117900,117900,117900,117900,0
+20250328,174300,10469253450,117900,117900,117900,117900,0
+20250328,174200,10469253450,117900,117900,117900,117900,0
+20250328,174100,10469253450,117900,117900,117900,117900,0
+20250328,174000,10469253450,117900,117900,117900,117900,0
+20250328,173900,10469253450,117900,117900,117900,117900,0
+20250328,173800,10469253450,117900,117900,117900,117900,0
+20250328,173700,10469253450,117900,117900,117900,117900,0
+20250328,173600,10469253450,117900,117900,117900,117900,0
+20250328,173500,10469253450,117900,117900,117900,117900,0
+20250328,173400,10469253450,117900,117900,117900,117900,0
+20250328,173300,10469253450,117900,117900,117900,117900,13208
+20250328,173200,10469253450,117900,117900,117900,117900,0
+20250328,173100,10469253450,117900,117900,117900,117900,0
+20250328,173000,10469253450,117900,117900,117900,117900,0
+20250328,172900,10469253450,117900,117900,117900,117900,0
+20250328,172800,10469253450,117900,117900,117900,117900,0
+20250328,172700,10469253450,117900,117900,117900,117900,0
+20250328,172600,10469253450,117900,117900,117900,117900,0
+20250328,172500,10469253450,117900,117900,117900,117900,0
+20250328,172400,10469253450,117900,117900,117900,117900,0
+20250328,172300,10469253450,117900,117900,117900,117900,0
+20250328,172200,10469253450,117900,117900,117900,117900,0
+20250328,172100,10469253450,117900,117900,117900,117900,0
+20250328,172000,10469253450,117900,117900,117900,117900,0
+20250328,171900,10469253450,117900,117900,117900,117900,0
+20250328,171800,10469253450,117900,117900,117900,117900,0
+20250328,171700,10469253450,117900,117900,117900,117900,0
+20250328,171600,10469253450,117900,117900,117900,117900,0
+20250328,171500,10469253450,117900,117900,117900,117900,0
+20250328,171400,10469253450,117900,117900,117900,117900,0
+20250328,171300,10469253450,117900,117900,117900,117900,0
+20250328,171200,10469253450,117900,117900,117900,117900,0
+20250328,171100,10469253450,117900,117900,117900,117900,0
+20250328,171000,10469253450,117900,117900,117900,117900,0
+20250328,170900,10469253450,117900,117900,117900,117900,0
+20250328,170800,10469253450,117900,117900,117900,117900,0
+20250328,170700,10469253450,117900,117900,117900,117900,0
+20250328,170600,10469253450,117900,117900,117900,117900,0
+20250328,170500,10469253450,117900,117900,117900,117900,0
+20250328,170400,10469253450,117900,117900,117900,117900,0
+20250328,170300,10469253450,117900,117900,117900,117900,13208
+20250328,170200,10469253450,117900,117900,117900,117900,0
+20250328,170100,10469253450,117900,117900,117900,117900,0
+20250328,170000,10469253450,117900,117900,117900,117900,0
+20250328,165900,10469253450,117900,117900,117900,117900,0
+20250328,165800,10469253450,117900,117900,117900,117900,0
+20250328,165700,10469253450,117900,117900,117900,117900,0
+20250328,165600,10469253450,117900,117900,117900,117900,0
+20250328,165500,10469253450,117900,117900,117900,117900,0
+20250328,165400,10469253450,117900,117900,117900,117900,0
+20250328,165300,10469253450,117900,117900,117900,117900,0
+20250328,165200,10469253450,117900,117900,117900,117900,0
+20250328,165100,10469253450,117900,117900,117900,117900,0
+20250328,165000,10469253450,117900,117900,117900,117900,0
+20250328,164900,10469253450,117900,117900,117900,117900,0
+20250328,164800,10469253450,117900,117900,117900,117900,0
+20250328,164700,10469253450,117900,117900,117900,117900,0
+20250328,164600,10469253450,117900,117900,117900,117900,0
+20250328,164500,10469253450,117900,117900,117900,117900,0
+20250328,164400,10469253450,117900,117900,117900,117900,0
+20250328,164300,10469253450,117900,117900,117900,117900,0
+20250328,164200,10469253450,117900,117900,117900,117900,0
+20250328,164100,10469253450,117900,117900,117900,117900,0
+20250328,164000,10469253450,117900,117900,117900,117900,0
+20250328,163900,10469253450,117900,117900,117900,117900,0
+20250328,163800,10469253450,117900,117900,117900,117900,0
+20250328,163700,10469253450,117900,117900,117900,117900,0
+20250328,163600,10469253450,117900,117900,117900,117900,0
+20250328,163500,10469253450,117900,117900,117900,117900,0
+20250328,163400,10469253450,117900,117900,117900,117900,0
+20250328,163300,10469253450,117900,117900,117900,117900,13208
+20250328,163200,10469253450,117900,117900,117900,117900,0
+20250328,163100,10469253450,117900,117900,117900,117900,0
+20250328,163000,10469253450,117900,117900,117900,117900,0
+20250328,162900,10469253450,117900,117900,117900,117900,0
+20250328,162800,10469253450,117900,117900,117900,117900,0
+20250328,162700,10469253450,117900,117900,117900,117900,0
+20250328,162600,10469253450,117900,117900,117900,117900,0
+20250328,162500,10469253450,117900,117900,117900,117900,0
+20250328,162400,10469253450,117900,117900,117900,117900,0
+20250328,162300,10469253450,117900,117900,117900,117900,0
+20250328,162200,10469253450,117900,117900,117900,117900,0
+20250328,162100,10469253450,117900,117900,117900,117900,0
+20250328,162000,10469253450,117900,117900,117900,117900,0
+20250328,161900,10469253450,117900,117900,117900,117900,0
+20250328,161800,10469253450,117900,117900,117900,117900,0
+20250328,161700,10469253450,117900,117900,117900,117900,0
+20250328,161600,10469253450,117900,117900,117900,117900,0
+20250328,161500,10469253450,117900,117900,117900,117900,0
+20250328,161400,10469253450,117900,117900,117900,117900,0
+20250328,161300,10469253450,117900,117900,117900,117900,0
+20250328,161200,10469253450,117900,117900,117900,117900,0
+20250328,161100,10469253450,117900,117900,117900,117900,0
+20250328,161000,10469253450,117900,117900,117900,117900,0
+20250328,160900,10469253450,117900,117900,117900,117900,0
+20250328,160800,10469253450,117900,117900,117900,117900,0
+20250328,160700,10469253450,117900,117900,117900,117900,0
+20250328,160600,10469253450,117900,117900,117900,117900,0
+20250328,160500,10469253450,117900,117900,117900,117900,0
+20250328,160400,10469253450,117900,117900,117900,117900,0
+20250328,160300,10469253450,117900,117900,117900,117900,13208
+20250328,160200,10469253450,117900,117900,117900,117900,0
+20250328,160100,10469253450,117900,117900,117900,117900,0
+20250328,160000,10469253450,117900,117900,117900,117900,0
+20250328,155900,10469253450,117900,117900,117900,117900,0
+20250328,155800,10469253450,117900,117900,117900,117900,0
+20250328,155700,10469253450,117900,117900,117900,117900,0
+20250328,155600,10469253450,117900,117900,117900,117900,0
+20250328,155500,10469253450,117900,117900,117900,117900,0
+20250328,155400,10469253450,117900,117900,117900,117900,0
+20250328,155300,10469253450,117900,117900,117900,117900,0
+20250328,155200,10469253450,117900,117900,117900,117900,0
+20250328,155100,10469253450,117900,117900,117900,117900,0
+20250328,155000,10469253450,117900,117900,117900,117900,0
+20250328,154900,10469253450,117900,117900,117900,117900,0
+20250328,154800,10469253450,117900,117900,117900,117900,0
+20250328,154700,10469253450,117900,117900,117900,117900,0
+20250328,154600,10469253450,117900,117900,117900,117900,0
+20250328,154500,10469253450,117900,117900,117900,117900,0
+20250328,154400,10469253450,117900,117900,117900,117900,0
+20250328,154300,10469253450,117900,117900,117900,117900,0
+20250328,154200,10469253450,117900,117900,117900,117900,0
+20250328,154100,10469253450,117900,117900,117900,117900,0
+20250328,154000,10469253450,117900,117900,117900,117900,0
+20250328,153900,10469253450,117900,117900,117900,117900,0
+20250328,153800,10469253450,117900,117900,117900,117900,0
+20250328,153700,10469253450,117900,117900,117900,117900,0
+20250328,153600,10469253450,117900,117900,117900,117900,0
+20250328,153500,10469253450,117900,117900,117900,117900,0
+20250328,153400,10469253450,117900,117900,117900,117900,0
+20250328,153300,10469253450,117900,117900,117900,117900,13208
+20250328,153200,10469253450,117900,117900,117900,117900,0
+20250328,153100,10469253450,117900,117900,117900,117900,0
+20250328,153000,10469253450,117900,117900,117900,117900,13208
+20250328,152900,8912030250,119000,119000,119000,119000,0
+20250328,152800,8912030250,119000,119000,119000,119000,0
+20250328,152700,8912030250,119000,119000,119000,119000,0
+20250328,152600,8912030250,119000,119000,119000,119000,0
+20250328,152500,8912030250,119000,119000,119000,119000,0
+20250328,152400,8912030250,119000,119000,119000,119000,0
+20250328,152300,8912030250,119000,119000,119000,119000,0
+20250328,152200,8912030250,119000,119000,119000,119000,0
+20250328,152100,8912030250,119000,119000,119000,119000,0
+20250328,152000,8912030250,119000,119000,119000,119000,0
+20250328,151900,8912030250,119000,119800,119800,119000,328
+20250328,151800,8872889050,119100,119700,119900,119100,1300
+20250328,151700,8717578950,119300,119800,119900,119300,258
+20250328,151600,8686701650,119400,119500,119900,119300,199
+20250328,151500,8662906150,119400,119900,119900,119400,165
+20250328,151400,8643147950,119700,119600,119800,119300,202
+20250328,151300,8618990050,119600,119600,119700,119300,350
+20250328,151200,8577161450,119600,119500,119600,119200,217
+20250328,151100,8551244350,119500,119400,119500,119000,174
+20250328,151000,8530475850,119400,119500,119500,118900,371
+20250328,150900,8486240450,119200,119400,119500,118900,244
+20250328,150800,8457133950,119400,119400,119400,119000,217
+20250328,150700,8431271850,119000,119400,119400,119000,163
+20250328,150600,8411828950,119000,118800,119400,118800,229
+20250328,150500,8384522150,118800,119200,119300,118800,135
+20250328,150400,8368432750,119200,119200,119200,118800,42
+20250328,150300,8363434350,118800,118800,119200,118800,149
+20250328,150200,8345729550,119200,118800,119200,118800,220
+20250328,150100,8319584750,118800,119400,119400,118700,491
+20250328,150000,8261174150,119400,119200,119400,118900,163
+20250328,145900,8241746350,119300,119300,119300,118900,296
+20250328,145800,8206494450,119300,119300,119300,119100,159
+20250328,145700,8187534350,119200,119300,119300,118900,288
+20250328,145600,8153236650,119300,119100,119400,118900,266
+20250328,145500,8121551550,118900,119100,119300,118900,329
+20250328,145400,8082380050,119100,119200,119300,119000,246
+20250328,145300,8053070650,119200,118900,119300,118800,357
+20250328,145200,8010580650,119000,119000,119100,118800,290
+20250328,145100,7976082350,118900,119100,119200,118900,193
+20250328,145000,7953113350,119000,119300,119400,119000,438
+20250328,144900,7900920850,119300,119300,119300,119000,320
+20250328,144800,7862804450,119300,119000,119300,118900,202
+20250328,144700,7838758050,119100,119200,119200,118900,384
+20250328,144600,7793049350,119200,119000,119200,118900,338
+20250328,144500,7752821450,119100,119000,119100,118800,276
+20250328,144400,7719992950,119000,119000,119200,118900,275
+20250328,144300,7687276750,119000,118900,119300,118800,294
+20250328,144200,7652298550,118800,119000,119300,118800,297
+20250328,144100,7616978450,119000,119000,119600,118800,427
+20250328,144000,7566170450,119200,119000,119400,118900,364
+20250328,143900,7522814550,119000,119500,119700,119000,302
+20250328,143800,7486748150,119700,119800,120100,119500,192
+20250328,143700,7463781250,119800,119600,119800,119400,167
+20250328,143600,7443814950,119600,119300,119600,119200,162
+20250328,143500,7424475550,119200,119500,119800,119200,232
+20250328,143400,7396771250,119400,119500,119600,119200,245
+20250328,143300,7367518050,119200,119500,119600,119200,226
+20250328,143200,7340538750,119600,120200,120200,119500,154
+20250328,143100,7322116250,119600,119600,120200,119400,204
+20250328,143000,7297721750,119600,119400,119600,119300,261
+20250328,142900,7266541450,119600,119600,119800,119300,241
+20250328,142800,7237732450,119500,119500,119700,119300,417
+20250328,142700,7187927350,119500,119600,119700,119200,249
+20250328,142600,7158161350,119600,119700,119700,119500,144
+20250328,142500,7140935950,119900,119900,119900,119500,310
+20250328,142400,7103811750,120000,119800,120000,119600,163
+20250328,142300,7084291250,119600,119400,119600,119200,203
+20250328,142200,7060049350,119400,119500,119700,119200,300
+20250328,142100,7024236850,119600,119400,119600,119300,233
+20250328,142000,6996404550,119400,119200,119400,119200,180
+20250328,141900,6974930350,119200,119100,119500,118800,362
+20250328,141800,6931824750,119200,118800,119200,118800,166
+20250328,141700,6912072450,118900,119100,119100,118900,298
+20250328,141600,6876614850,119200,118800,119200,118600,182
+20250328,141500,6854973450,119200,118800,119200,118700,272
+20250328,141400,6822648450,118800,118900,118900,118800,98
+20250328,141300,6811003550,118800,118800,118900,118600,179
+20250328,141200,6789748850,118800,118800,118900,118600,138
+20250328,141100,6773356950,118800,118800,118900,118600,142
+20250328,141000,6756505550,118800,118600,119100,118600,307
+20250328,140900,6720067850,118600,118800,118900,118600,209
+20250328,140800,6695256150,118700,118800,118800,118700,156
+20250328,140700,6676734250,118800,118800,118900,118700,352
+20250328,140600,6634915550,118700,118900,118900,118700,236
+20250328,140500,6606870750,119000,118900,119000,118900,104
+20250328,140400,6594502950,118900,118700,119000,118600,194
+20250328,140300,6571463150,118600,118800,118800,118600,178
+20250328,140200,6550333750,118800,118700,118900,118600,156
+20250328,140100,6531818350,118700,118800,118800,118600,184
+20250328,140000,6509970350,118800,118700,118900,118600,179
+20250328,135900,6488716250,118700,118600,118700,118500,137
+20250328,135800,6472468250,118500,118700,118700,118500,193
+20250328,135700,6449587350,118700,118700,118900,118500,213
+20250328,135600,6424321250,118600,118600,118900,118500,222
+20250328,135500,6397983650,118900,118700,118900,118600,343
+20250328,135400,6357255550,118700,118800,118900,118700,166
+20250328,135300,6337543750,118900,118800,118900,118600,191
+20250328,135200,6314860650,118700,118900,118900,118600,142
+20250328,135100,6297996650,118800,118600,119000,118600,200
+20250328,135000,6274233650,118800,118700,118900,118500,116
+20250328,134900,6260472450,118600,118800,118900,118600,187
+20250328,134800,6238267850,118900,118900,118900,118600,237
+20250328,134700,6210118750,118600,119100,119100,118600,1721
+20250328,134600,6005471450,119200,119200,119400,119100,150
+20250328,134500,5987591150,119200,119500,119500,119100,242
+20250328,134400,5958721750,119400,119600,119600,119300,212
+20250328,134300,5933396850,119900,119500,119900,119400,125
+20250328,134200,5918455550,119700,119400,119700,119400,117
+20250328,134100,5904467250,119600,119500,119600,119400,135
+20250328,134000,5888337650,119500,119700,119700,119500,130
+20250328,133900,5872794700,119400,119900,120000,119400,1188
+20250328,133800,5730469100,119900,119900,120000,119900,109
+20250328,133700,5717397200,119900,120100,120200,119900,363
+20250328,133600,5673801200,120200,120200,120500,120000,240
+20250328,133500,5644980000,120100,120400,120900,120100,212
+20250328,133400,5619457500,120400,120700,120800,120400,415
+20250328,133300,5569396100,120800,120700,120800,120600,89
+20250328,133200,5558652400,120800,120800,120800,120600,36
+20250328,133100,5554307500,120800,120700,120800,120600,113
+20250328,133000,5540661100,120700,120500,120700,120500,41
+20250328,132900,5535713400,120700,120600,120700,120500,27
+20250328,132800,5532457300,120600,120600,120600,120600,65
+20250328,132700,5524618300,120500,120500,120600,120500,88
+20250328,132600,5514008300,120600,120700,120700,120600,211
+20250328,132500,5488545100,120800,120700,121000,120700,360
+20250328,132400,5445079800,120500,120700,120700,120500,100
+20250328,132300,5433021900,120600,120900,120900,120600,48
+20250328,132200,5427227000,120900,120600,120900,120500,148
+20250328,132100,5409374000,120600,120500,120900,120500,61
+20250328,132000,5402009200,120700,120700,120800,120700,189
+20250328,131900,5379188000,121000,120800,121000,120800,114
+20250328,131800,5365405900,120800,120800,120800,120700,31
+20250328,131700,5361661200,120800,120800,120800,120800,28
+20250328,131600,5358278800,120800,120700,120800,120700,101
+20250328,131500,5346085100,120700,120700,120700,120700,59
+20250328,131400,5338963800,120700,120600,120700,120600,192
+20250328,131300,5315806200,120600,120800,120800,120500,102
+20250328,131200,5303494200,120800,120500,120900,120500,173
+20250328,131100,5282607500,120600,120700,120700,120600,40
+20250328,131000,5277781000,120600,120700,120900,120600,63
+20250328,130900,5270173700,120600,120700,120700,120500,300
+20250328,130800,5233985800,121000,120700,121000,120700,9
+20250328,130700,5232899200,121000,120700,121000,120700,79
+20250328,130600,5223356400,120700,121000,121000,120700,140
+20250328,130500,5206447300,120700,120700,121100,120700,29
+20250328,130400,5202939400,121100,121100,121100,120700,36
+20250328,130300,5198580200,120600,120800,120900,120600,73
+20250328,130200,5189764300,120800,121100,121100,120700,158
+20250328,130100,5170692200,120700,121000,121100,120700,93
+20250328,130000,5159444800,120900,120900,120900,120700,105
+20250328,125900,5146752500,120800,120900,120900,120800,31
+20250328,125800,5143004900,120800,120900,120900,120800,7
+20250328,125700,5142158700,120900,120800,120900,120700,132
+20250328,125600,5126207800,120900,121100,121100,120800,34
+20250328,125500,5122095700,121100,121100,121100,120700,38
+20250328,125400,5117499500,121100,121000,121100,120700,109
+20250328,125300,5104317200,120900,120900,120900,120900,28
+20250328,125200,5100932000,120700,120700,120900,120700,4
+20250328,125100,5100449000,120800,120600,120900,120600,152
+20250328,125000,5082092600,120700,120800,120800,120700,40
+20250328,124900,5077264000,120800,121000,121100,120600,38
+20250328,124800,5072670700,121100,120700,121100,120600,140
+20250328,124700,5055757900,120700,120700,120700,120700,25
+20250328,124600,5052740400,120800,121100,121100,120700,108
+20250328,124500,5039703800,120800,121000,121000,120700,154
+20250328,124400,5021087200,121000,121000,121000,121000,1
+20250328,124300,5020966200,121000,120900,121000,120900,26
+20250328,124200,5017822100,120900,120900,120900,120600,141
+20250328,124100,5000791100,120900,120700,121100,120500,201
+20250328,124000,4976522400,120700,121100,121100,120700,220
+20250328,123900,4949943900,120800,121000,121100,120700,95
+20250328,123800,4938448100,121000,120800,121000,120700,25
+20250328,123700,4935426600,120700,120900,121100,120700,99
+20250328,123600,4923459700,121000,121000,121000,120800,112
+20250328,123500,4909915100,121000,121100,121100,120900,75
+20250328,123400,4900843000,121100,121100,121100,121100,14
+20250328,123300,4899147600,121100,121300,121300,120900,177
+20250328,123200,4877708800,121300,121300,121300,121300,8
+20250328,123100,4876738400,121200,121200,121200,121200,20
+20250328,123000,4874314400,121200,121100,121200,121000,123
+20250328,122900,4859419100,121100,120900,121100,120900,45
+20250328,122800,4853974300,121000,121000,121000,120900,23
+20250328,122700,4851192100,120900,121100,121100,120800,142
+20250328,122600,4834018500,121200,120800,121200,120800,5
+20250328,122500,4833412900,121200,121100,121200,120800,389
+20250328,122400,4786323600,121100,120800,121100,120800,127
+20250328,122300,4770963200,120900,120900,121000,120800,47
+20250328,122200,4765281300,120900,121000,121000,120800,9
+20250328,122100,4764192600,121000,121000,121100,120800,180
+20250328,122000,4742430000,121000,121000,121000,120900,12
+20250328,121900,4740978100,120900,120900,121000,120900,40
+20250328,121800,4736141400,120900,120900,120900,120800,113
+20250328,121700,4722481900,120900,120900,120900,120800,50
+20250328,121600,4716438600,120900,121100,121100,120900,88
+20250328,121500,4705797700,121100,121000,121100,121000,172
+20250328,121400,4684974300,121000,121000,121000,120900,18
+20250328,121300,4682796400,121100,121000,121100,121000,32
+20250328,121200,4678923100,121100,121000,121100,120900,98
+20250328,121100,4667061900,121000,121100,121100,120900,29
+20250328,121000,4663550400,120900,120900,121100,120900,146
+20250328,120900,4645886400,121100,121000,121100,121000,115
+20250328,120800,4631967800,121000,120800,121000,120800,3
+20250328,120700,4631605000,120900,121100,121100,120800,59
+20250328,120600,4624469400,120800,121000,121100,120800,164
+20250328,120500,4604622100,121000,121000,121000,120900,30
+20250328,120400,4600992800,120900,120900,121000,120900,26
+20250328,120300,4597848400,121000,120800,121100,120800,126
+20250328,120200,4582604600,120700,121000,121000,120700,2
+20250328,120100,4582362900,121000,121000,121000,120800,29
+20250328,120000,4578854100,120800,120900,121000,120800,174
+20250328,115900,4557819700,121000,121000,121000,121000,29
+20250328,115800,4554310700,120800,120900,120900,120800,80
+20250328,115700,4544639600,120900,120900,121000,120900,120
+20250328,115600,4530122800,121000,120500,121000,120500,46
+20250328,115500,4524577500,120700,120600,120700,120500,1105
+20250328,115400,4391214500,120700,121000,121000,120600,584
+20250328,115300,4320689300,121000,121000,121000,120800,56
+20250328,115200,4313917000,121000,121000,121000,120700,61
+20250328,115100,4306542700,121000,121200,121300,120800,610
+20250328,115000,4232730300,121200,121200,121200,121100,94
+20250328,114900,4221338900,121100,121400,121400,121100,41
+20250328,114800,4216370500,121400,121400,121400,121100,160
+20250328,114700,4196966600,121400,121200,121400,121200,31
+20250328,114600,4193203500,121400,121400,121400,121100,50
+20250328,114500,4187139800,121400,121100,121400,121100,197
+20250328,114400,4163260000,121200,121100,121300,121100,65
+20250328,114300,4155379800,121200,121400,121400,121200,39
+20250328,114200,4150649400,121400,121400,121500,121200,172
+20250328,114100,4129780300,121400,121200,121400,121200,34
+20250328,114000,4125653200,121200,121300,121300,121200,44
+20250328,113900,4120317600,121300,121300,121400,121300,97
+20250328,113800,4108545700,121400,121200,121400,121200,50
+20250328,113700,4102477900,121200,121400,121400,121200,19
+20250328,113600,4100173700,121200,121400,121500,121000,76
+20250328,113500,4090947900,121500,121000,121500,121000,45
+20250328,113400,4085483400,121500,121100,121500,120800,115
+20250328,113300,4071558600,121100,121200,121300,121000,112
+20250328,113200,4057987200,121200,121100,121200,121000,67
+20250328,113100,4049871500,121100,121100,121100,121000,12
+20250328,113000,4048419000,121100,121000,121100,121000,116
+20250328,112900,4034373200,121000,121000,121000,120900,45
+20250328,112800,4028928900,121000,121100,121100,120900,29
+20250328,112700,4025420400,121100,121100,121400,120800,194
+20250328,112600,4001923200,121100,121000,121100,121000,72
+20250328,112500,3993207500,121000,121100,121100,121000,15
+20250328,112400,3991391600,121100,121100,121200,121000,63
+20250328,112300,3983762300,120800,121100,121200,120800,88
+20250328,112200,3973115300,121100,120800,121100,120800,69
+20250328,112100,3964768400,120900,121600,121600,120900,255
+20250328,112000,3933831500,121600,121200,121600,121200,127
+20250328,111900,3918410600,121200,121300,121300,121200,25
+20250328,111800,3915379700,121300,121300,121400,121200,61
+20250328,111700,3907981100,121100,121000,121100,121000,61
+20250328,111600,3900595200,121000,121100,121100,121000,35
+20250328,111500,3896357300,121100,121100,121200,121000,69
+20250328,111400,3887999500,121000,120700,121000,120700,84
+20250328,111300,3877844900,120800,121000,121000,120700,225
+20250328,111200,3850662800,121100,121100,121100,120900,107
+20250328,111100,3837709100,121100,121200,121200,121100,105
+20250328,111000,3824989700,121100,121100,121200,121100,118
+20250328,110900,3810697400,121100,121100,121100,121000,106
+20250328,110800,3797866900,121100,120900,121100,120800,151
+20250328,110700,3779606900,120900,121200,121200,120800,188
+20250328,110600,3756847200,121200,121100,121300,121100,247
+20250328,110500,3726909900,121200,121200,121200,121100,214
+20250328,110400,3700976700,121200,121300,121300,121200,84
+20250328,110300,3690795700,121300,121500,121500,121200,50
+20250328,110200,3684729600,121500,121300,121500,121200,412
+20250328,110100,3634759100,121300,121400,121500,121300,31
+20250328,110000,3630995300,121600,121600,121600,121300,82
+20250328,105900,3621039500,121600,121500,121600,121400,131
+20250328,105800,3605121500,121600,121300,121900,121300,29
+20250328,105700,3601598600,121300,122000,122100,121300,341
+20250328,105600,3560072800,122000,122000,122000,122000,86
+20250328,105500,3549580800,121800,121800,122000,121700,107
+20250328,105400,3536550100,122000,121800,122000,121700,31
+20250328,105300,3532775200,121800,121800,121800,121600,133
+20250328,105200,3516583300,121700,121600,121700,121600,112
+20250328,105100,3502960100,121600,121500,121600,121200,458
+20250328,105000,3447312400,121600,121700,121700,121400,287
+20250328,104900,3412429900,121700,121600,121800,121600,29
+20250328,104800,3408901300,121600,121700,121700,121600,71
+20250328,104700,3400261600,122000,121900,122000,121900,89
+20250328,104600,3389409600,121900,121800,121900,121600,180
+20250328,104500,3367492200,122000,121700,122000,121700,11
+20250328,104400,3366150500,121800,121600,122100,121600,247
+20250328,104300,3336060300,121700,121200,121700,121200,47
+20250328,104200,3330347600,121700,121600,121700,121200,101
+20250328,104100,3318083500,121200,121200,121700,121100,241
+20250328,104000,3288822800,121600,121500,121600,121200,92
+20250328,103900,3277650400,121400,121300,121700,121200,194
+20250328,103800,3254096000,121700,121200,121700,121200,167
+20250328,103700,3233795400,121500,121700,121700,121200,122
+20250328,103600,3218970700,121700,121700,121800,121200,195
+20250328,103500,3195274200,121700,121300,121700,121200,158
+20250328,103400,3176105000,121000,121400,121400,121000,86
+20250328,103300,3165685000,121100,121100,121400,121000,134
+20250328,103200,3149457700,121000,121400,121400,120900,207
+20250328,103100,3124386800,121000,121600,121600,121000,456
+20250328,103000,3069132300,122000,121700,122000,121100,237
+20250328,102900,3040371600,121300,121900,121900,121300,376
+20250328,102800,2994691000,121700,122300,122300,121700,257
+20250328,102700,2963343300,122400,122400,122600,122200,252
+20250328,102600,2932515900,122200,122200,122500,122000,470
+20250328,102500,2875037100,122200,121700,122200,121700,107
+20250328,102400,2862008500,121900,122300,122300,121600,437
+20250328,102300,2808717800,122100,121200,122400,121000,439
+20250328,102200,2755164100,121100,121800,122200,121100,804
+20250328,102100,2657420500,121900,122000,122200,121700,653
+20250328,102000,2577863300,122000,121800,122000,121600,638
+20250328,101900,2500159000,121700,121400,121800,121200,482
+20250328,101800,2441577600,121400,121300,121500,121100,805
+20250328,101700,2343819100,121300,121400,121500,121300,533
+20250328,101600,2279100300,121400,121300,121400,121100,90
+20250328,101500,2268185400,121300,121100,121300,121100,31
+20250328,101400,2264430700,120800,121000,121100,120800,261
+20250328,101300,2232832000,121000,120700,121000,120700,292
+20250328,101200,2197564900,120700,120700,120800,120600,97
+20250328,101100,2185856300,120700,120500,120700,120500,140
+20250328,101000,2168964600,120400,120600,120600,120400,22
+20250328,100900,2166311800,120600,120700,120700,120600,15
+20250328,100800,2164502200,120400,120600,120800,120400,151
+20250328,100700,2146277400,120200,120600,120800,120200,61
+20250328,100600,2138929600,120600,120600,120600,120200,54
+20250328,100500,2132428200,120600,120600,120800,120200,522
+20250328,100400,2069507300,120500,120700,120800,120500,98
+20250328,100300,2057685100,120500,120600,120700,120400,205
+20250328,100200,2032957600,120600,120300,120600,120300,188
+20250328,100100,2010311000,120400,120300,120400,120200,60
+20250328,100000,2003093100,120600,120200,120600,120200,31
+20250328,095900,1999355000,120300,120100,120600,119800,267
+20250328,095800,1967214200,120200,120000,120300,120000,137
+20250328,095700,1950772200,120000,120000,120000,120000,1
+20250328,095600,1950652200,119700,119900,120000,119600,348
+20250328,095500,1908970900,120000,119900,120000,119600,231
+20250328,095400,1881322800,119800,120000,120300,119800,254
+20250328,095300,1850867900,120300,120200,120400,119700,150
+20250328,095200,1832835700,120200,120100,120200,119700,39
+20250328,095100,1828159300,120100,120400,120400,119700,174
+20250328,095000,1807320200,120400,119600,120400,119600,474
+20250328,094900,1750420200,120000,120000,120000,119700,62
+20250328,094800,1742994300,119900,119700,119900,119200,1264
+20250328,094700,1591604100,119700,119800,119800,119700,147
+20250328,094600,1574002500,119800,119800,119800,119700,131
+20250328,094500,1558310800,119900,119800,119900,119800,30
+20250328,094400,1554715800,119900,119900,119900,119900,194
+20250328,094300,1531455200,120000,119800,120000,119800,77
+20250328,094200,1522222400,119800,120000,120000,119800,103
+20250328,094100,1509872100,119900,120000,120000,119900,175
+20250328,094000,1488875900,120000,120300,120300,120000,18
+20250328,093900,1486713500,120000,120300,120300,120000,62
+20250328,093800,1479266900,120300,120300,120300,120300,6
+20250328,093700,1478545100,120000,120200,120300,120000,110
+20250328,093600,1465331600,120200,119600,120200,119500,659
+20250328,093500,1386263800,119700,119800,120000,119500,210
+20250328,093400,1361121900,120000,120100,120100,119900,10
+20250328,093300,1359921200,120000,120200,120200,119500,268
+20250328,093200,1327772200,120200,120200,120400,120200,390
+20250328,093100,1280890300,120200,120400,120400,120100,1048
+20250328,093000,1154915700,120400,120400,120400,120400,122
+20250328,092900,1140226900,120400,120400,120400,120300,86
+20250328,092800,1129872600,120400,120300,120400,120100,524
+20250328,092700,1066888400,120400,120400,120400,120200,597
+20250328,092600,995012200,120400,120800,121000,120200,1630
+20250328,092500,798757800,120900,120900,121000,120900,166
+20250328,092400,778685000,120900,120800,120900,120700,167
+20250328,092300,758500600,120500,120900,120900,120500,122
+20250328,092200,743763100,120900,121000,121000,120900,187
+20250328,092100,721150500,121100,121100,121100,121000,21
+20250328,092000,718608400,120900,120700,121000,120700,151
+20250328,091900,700373700,120700,120800,120800,120300,47
+20250328,091800,694712300,120800,120500,120800,120300,121
+20250328,091700,680121200,120500,120700,120700,120500,5
+20250328,091600,679517900,120400,120900,121000,120400,148
+20250328,091500,661666600,121000,121300,121400,120600,1227
+20250328,091400,513497900,121300,121000,121400,121000,104
+20250328,091300,500899000,121000,120400,121000,120300,115
+20250328,091200,487027400,120600,120600,120600,120600,0
+20250328,091100,487027400,120600,120000,120600,119900,1189
+20250328,091000,344328300,120000,120500,120600,120000,299
+20250328,090900,308381000,120400,120600,120600,120200,259
+20250328,090800,277211300,120600,120700,120700,120500,62
+20250328,090700,269729000,120700,121100,121100,120700,73
+20250328,090600,260898100,121700,121100,121700,120800,210
+20250328,090500,235444000,121100,121200,121200,120600,94
+20250328,090400,224085000,121100,121200,121200,120200,128
+20250328,090300,208628900,121000,122300,122300,121000,333
+20250328,090200,168225800,121500,122200,122400,121300,282
+20250328,090100,133847300,122000,122000,122700,121600,588
+20250328,090000,62023800,122300,122000,122700,121800,508