Add accumulated files

002020/min/candle-20250324.csv

@@ -0,0 +1,578 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183600,6124869925,24950,24950,24950,24950,2574
+20250324,183500,6124869925,24950,24950,24950,24950,0
+20250324,183400,6124869925,24950,24950,24950,24950,0
+20250324,183300,6124869925,24950,24950,24950,24950,0
+20250324,183200,6124869925,24950,24950,24950,24950,0
+20250324,183100,6124869925,24950,24950,24950,24950,0
+20250324,183000,6124869925,24950,24950,24950,24950,0
+20250324,182900,6124869925,24950,24950,24950,24950,0
+20250324,182800,6124869925,24950,24950,24950,24950,0
+20250324,182700,6124869925,24950,24950,24950,24950,0
+20250324,182600,6124869925,24950,24950,24950,24950,0
+20250324,182500,6124869925,24950,24950,24950,24950,0
+20250324,182400,6124869925,24950,24950,24950,24950,0
+20250324,182300,6124869925,24950,24950,24950,24950,0
+20250324,182200,6124869925,24950,24950,24950,24950,0
+20250324,182100,6124869925,24950,24950,24950,24950,0
+20250324,182000,6124869925,24950,24950,24950,24950,0
+20250324,181900,6124869925,24950,24950,24950,24950,0
+20250324,181800,6124869925,24950,24950,24950,24950,0
+20250324,181700,6124869925,24950,24950,24950,24950,0
+20250324,181600,6124869925,24950,24950,24950,24950,0
+20250324,181500,6124869925,24950,24950,24950,24950,0
+20250324,181400,6124869925,24950,24950,24950,24950,0
+20250324,181300,6124869925,24950,24950,24950,24950,0
+20250324,181200,6124869925,24950,24950,24950,24950,0
+20250324,181100,6124869925,24950,24950,24950,24950,0
+20250324,181000,6124869925,24950,24950,24950,24950,0
+20250324,180900,6124869925,24950,24950,24950,24950,0
+20250324,180800,6124869925,24950,24950,24950,24950,0
+20250324,180700,6124869925,24950,24950,24950,24950,0
+20250324,180600,6124869925,24950,24950,24950,24950,2574
+20250324,180500,6124869925,24950,24950,24950,24950,0
+20250324,180400,6124869925,24950,24950,24950,24950,0
+20250324,180300,6124869925,24950,24950,24950,24950,0
+20250324,180200,6124869925,24950,24950,24950,24950,0
+20250324,180100,6124869925,24950,24950,24950,24950,0
+20250324,180000,6124869925,24950,24950,24950,24950,0
+20250324,175900,6124869925,24950,24950,24950,24950,0
+20250324,175800,6124869925,24950,24950,24950,24950,0
+20250324,175700,6124869925,24950,24950,24950,24950,0
+20250324,175600,6124869925,24950,24950,24950,24950,0
+20250324,175500,6124869925,24950,24950,24950,24950,0
+20250324,175400,6124869925,24950,24950,24950,24950,0
+20250324,175300,6124869925,24950,24950,24950,24950,0
+20250324,175200,6124869925,24950,24950,24950,24950,0
+20250324,175100,6124869925,24950,24950,24950,24950,0
+20250324,175000,6124869925,24950,24950,24950,24950,0
+20250324,174900,6124869925,24950,24950,24950,24950,0
+20250324,174800,6124869925,24950,24950,24950,24950,0
+20250324,174700,6124869925,24950,24950,24950,24950,0
+20250324,174600,6124869925,24950,24950,24950,24950,0
+20250324,174500,6124869925,24950,24950,24950,24950,0
+20250324,174400,6124869925,24950,24950,24950,24950,0
+20250324,174300,6124869925,24950,24950,24950,24950,0
+20250324,174200,6124869925,24950,24950,24950,24950,0
+20250324,174100,6124869925,24950,24950,24950,24950,0
+20250324,174000,6124869925,24950,24950,24950,24950,0
+20250324,173900,6124869925,24950,24950,24950,24950,0
+20250324,173800,6124869925,24950,24950,24950,24950,0
+20250324,173700,6124869925,24950,24950,24950,24950,0
+20250324,173600,6124869925,24950,24950,24950,24950,2574
+20250324,173500,6124869925,24950,24950,24950,24950,0
+20250324,173400,6124869925,24950,24950,24950,24950,0
+20250324,173300,6124869925,24950,24950,24950,24950,0
+20250324,173200,6124869925,24950,24950,24950,24950,0
+20250324,173100,6124869925,24950,24950,24950,24950,0
+20250324,173000,6124869925,24950,24950,24950,24950,0
+20250324,172900,6124869925,24950,24950,24950,24950,0
+20250324,172800,6124869925,24950,24950,24950,24950,0
+20250324,172700,6124869925,24950,24950,24950,24950,0
+20250324,172600,6124869925,24950,24950,24950,24950,0
+20250324,172500,6124869925,24950,24950,24950,24950,0
+20250324,172400,6124869925,24950,24950,24950,24950,0
+20250324,172300,6124869925,24950,24950,24950,24950,0
+20250324,172200,6124869925,24950,24950,24950,24950,0
+20250324,172100,6124869925,24950,24950,24950,24950,0
+20250324,172000,6124869925,24950,24950,24950,24950,0
+20250324,171900,6124869925,24950,24950,24950,24950,0
+20250324,171800,6124869925,24950,24950,24950,24950,0
+20250324,171700,6124869925,24950,24950,24950,24950,0
+20250324,171600,6124869925,24950,24950,24950,24950,0
+20250324,171500,6124869925,24950,24950,24950,24950,0
+20250324,171400,6124869925,24950,24950,24950,24950,0
+20250324,171300,6124869925,24950,24950,24950,24950,0
+20250324,171200,6124869925,24950,24950,24950,24950,0
+20250324,171100,6124869925,24950,24950,24950,24950,0
+20250324,171000,6124869925,24950,24950,24950,24950,0
+20250324,170900,6124869925,24950,24950,24950,24950,0
+20250324,170800,6124869925,24950,24950,24950,24950,0
+20250324,170700,6124869925,24950,24950,24950,24950,0
+20250324,170600,6124869925,24950,24950,24950,24950,2574
+20250324,170500,6124869925,24950,24950,24950,24950,0
+20250324,170400,6124869925,24950,24950,24950,24950,0
+20250324,170300,6124869925,24950,24950,24950,24950,0
+20250324,170200,6124869925,24950,24950,24950,24950,0
+20250324,170100,6124869925,24950,24950,24950,24950,0
+20250324,170000,6124869925,24950,24950,24950,24950,0
+20250324,165900,6124869925,24950,24950,24950,24950,0
+20250324,165800,6124869925,24950,24950,24950,24950,0
+20250324,165700,6124869925,24950,24950,24950,24950,0
+20250324,165600,6124869925,24950,24950,24950,24950,0
+20250324,165500,6124869925,24950,24950,24950,24950,0
+20250324,165400,6124869925,24950,24950,24950,24950,0
+20250324,165300,6124869925,24950,24950,24950,24950,0
+20250324,165200,6124869925,24950,24950,24950,24950,0
+20250324,165100,6124869925,24950,24950,24950,24950,0
+20250324,165000,6124869925,24950,24950,24950,24950,0
+20250324,164900,6124869925,24950,24950,24950,24950,0
+20250324,164800,6124869925,24950,24950,24950,24950,0
+20250324,164700,6124869925,24950,24950,24950,24950,0
+20250324,164600,6124869925,24950,24950,24950,24950,0
+20250324,164500,6124869925,24950,24950,24950,24950,0
+20250324,164400,6124869925,24950,24950,24950,24950,0
+20250324,164300,6124869925,24950,24950,24950,24950,0
+20250324,164200,6124869925,24950,24950,24950,24950,0
+20250324,164100,6124869925,24950,24950,24950,24950,0
+20250324,164000,6124869925,24950,24950,24950,24950,0
+20250324,163900,6124869925,24950,24950,24950,24950,0
+20250324,163800,6124869925,24950,24950,24950,24950,0
+20250324,163700,6124869925,24950,24950,24950,24950,0
+20250324,163600,6124869925,24950,24950,24950,24950,2574
+20250324,163500,6124869925,24950,24950,24950,24950,0
+20250324,163400,6124869925,24950,24950,24950,24950,0
+20250324,163300,6124869925,24950,24950,24950,24950,0
+20250324,163200,6124869925,24950,24950,24950,24950,0
+20250324,163100,6124869925,24950,24950,24950,24950,0
+20250324,163000,6124869925,24950,24950,24950,24950,0
+20250324,162900,6124869925,24950,24950,24950,24950,0
+20250324,162800,6124869925,24950,24950,24950,24950,0
+20250324,162700,6124869925,24950,24950,24950,24950,0
+20250324,162600,6124869925,24950,24950,24950,24950,0
+20250324,162500,6124869925,24950,24950,24950,24950,0
+20250324,162400,6124869925,24950,24950,24950,24950,0
+20250324,162300,6124869925,24950,24950,24950,24950,0
+20250324,162200,6124869925,24950,24950,24950,24950,0
+20250324,162100,6124869925,24950,24950,24950,24950,0
+20250324,162000,6124869925,24950,24950,24950,24950,0
+20250324,161900,6124869925,24950,24950,24950,24950,0
+20250324,161800,6124869925,24950,24950,24950,24950,0
+20250324,161700,6124869925,24950,24950,24950,24950,0
+20250324,161600,6124869925,24950,24950,24950,24950,0
+20250324,161500,6124869925,24950,24950,24950,24950,0
+20250324,161400,6124869925,24950,24950,24950,24950,0
+20250324,161300,6124869925,24950,24950,24950,24950,0
+20250324,161200,6124869925,24950,24950,24950,24950,0
+20250324,161100,6124869925,24950,24950,24950,24950,0
+20250324,161000,6124869925,24950,24950,24950,24950,0
+20250324,160900,6124869925,24950,24950,24950,24950,0
+20250324,160800,6124869925,24950,24950,24950,24950,0
+20250324,160700,6124869925,24950,24950,24950,24950,0
+20250324,160600,6124869925,24950,24950,24950,24950,2574
+20250324,160500,6124869925,24950,24950,24950,24950,0
+20250324,160400,6124869925,24950,24950,24950,24950,0
+20250324,160300,6124869925,24950,24950,24950,24950,0
+20250324,160200,6124869925,24950,24950,24950,24950,0
+20250324,160100,6124869925,24950,24950,24950,24950,0
+20250324,160000,6124869925,24950,24950,24950,24950,0
+20250324,155900,6124869925,24950,24950,24950,24950,0
+20250324,155800,6124869925,24950,24950,24950,24950,0
+20250324,155700,6124869925,24950,24950,24950,24950,0
+20250324,155600,6124869925,24950,24950,24950,24950,0
+20250324,155500,6124869925,24950,24950,24950,24950,0
+20250324,155400,6124869925,24950,24950,24950,24950,0
+20250324,155300,6124869925,24950,24950,24950,24950,0
+20250324,155200,6124869925,24950,24950,24950,24950,0
+20250324,155100,6124869925,24950,24950,24950,24950,0
+20250324,155000,6124869925,24950,24950,24950,24950,0
+20250324,154900,6124869925,24950,24950,24950,24950,0
+20250324,154800,6124869925,24950,24950,24950,24950,0
+20250324,154700,6124869925,24950,24950,24950,24950,0
+20250324,154600,6124869925,24950,24950,24950,24950,0
+20250324,154500,6124869925,24950,24950,24950,24950,0
+20250324,154400,6124869925,24950,24950,24950,24950,0
+20250324,154300,6124869925,24950,24950,24950,24950,0
+20250324,154200,6124869925,24950,24950,24950,24950,0
+20250324,154100,6124869925,24950,24950,24950,24950,0
+20250324,154000,6124869925,24950,24950,24950,24950,0
+20250324,153900,6124869925,24950,24950,24950,24950,0
+20250324,153800,6124869925,24950,24950,24950,24950,0
+20250324,153700,6124869925,24950,24950,24950,24950,0
+20250324,153600,6124869925,24950,24950,24950,24950,2574
+20250324,153500,6124869925,24950,24950,24950,24950,0
+20250324,153400,6124869925,24950,24950,24950,24950,0
+20250324,153300,6124869925,24950,24950,24950,24950,0
+20250324,153200,6124869925,24950,24950,24950,24950,0
+20250324,153100,6124869925,24950,24950,24950,24950,0
+20250324,153000,6124869925,24950,24950,24950,24950,2574
+20250324,152900,6060648625,25100,25100,25100,25100,0
+20250324,152800,6060648625,25100,25100,25100,25100,0
+20250324,152700,6060648625,25100,25100,25100,25100,0
+20250324,152600,6060648625,25100,25100,25100,25100,0
+20250324,152500,6060648625,25100,25100,25100,25100,0
+20250324,152400,6060648625,25100,25100,25100,25100,0
+20250324,152300,6060648625,25100,25100,25100,25100,0
+20250324,152200,6060648625,25100,25100,25100,25100,0
+20250324,152100,6060648625,25100,25100,25100,25100,0
+20250324,152000,6060648625,25100,25100,25100,25100,0
+20250324,151900,6060648625,25100,25100,25100,25050,337
+20250324,151800,6052206575,25050,25050,25050,25050,1
+20250324,151700,6052181525,25100,25050,25100,25050,276
+20250324,151600,6045253975,25100,25100,25100,25100,762
+20250324,151500,6026127775,25100,25100,25100,25100,53
+20250324,151400,6024797475,25100,25100,25100,25100,58
+20250324,151300,6023341675,25100,25100,25100,25100,200
+20250324,151200,6018321675,25100,25100,25100,25100,24
+20250324,151100,6017719275,25100,25100,25100,25100,0
+20250324,151000,6017719275,25100,25050,25100,25050,222
+20250324,150900,6012148175,25050,25100,25100,25050,133
+20250324,150800,6008815075,25100,25100,25100,25100,3
+20250324,150700,6008739775,25100,25050,25100,25050,390
+20250324,150600,5998960025,25100,25100,25100,25050,329
+20250324,150500,5990712275,25050,25100,25100,25050,44
+20250324,150400,5989608875,25100,25100,25100,25100,83
+20250324,150300,5987525575,25050,25150,25150,25050,285
+20250324,150200,5980374075,25050,25100,25100,25050,70
+20250324,150100,5978617575,25150,25150,25150,25150,0
+20250324,150000,5978617575,25150,25050,25150,25050,46
+20250324,145900,5977463875,25050,25100,25100,25050,245
+20250324,145800,5971314525,25125,25125,25125,25125,0
+20250324,145700,5971314525,25125,25150,25150,25125,58
+20250324,145600,5969856775,25100,25100,25150,25050,526
+20250324,145500,5956654175,25100,25100,25100,25050,73
+20250324,145400,5954822875,25050,25100,25100,25050,97
+20250324,145300,5952392275,25050,25050,25050,25050,270
+20250324,145200,5945628775,25100,25100,25100,25100,0
+20250324,145100,5945628775,25100,25100,25150,25100,314
+20250324,145000,5937746625,25100,25100,25100,25100,20
+20250324,144900,5937244625,25150,25150,25150,25150,0
+20250324,144800,5937244625,25150,25100,25150,25100,167
+20250324,144700,5933049625,25150,25150,25150,25150,1
+20250324,144600,5933024475,25100,25150,25150,25100,178
+20250324,144500,5928555525,25100,25150,25150,25100,741
+20250324,144400,5909955675,25100,25150,25150,25100,68
+20250324,144300,5908248825,25150,25150,25150,25150,35
+20250324,144200,5907368575,25150,25100,25150,25100,550
+20250324,144100,5893536325,25100,25150,25150,25100,66
+20250324,144000,5891879625,25100,25100,25100,25100,3
+20250324,143900,5891804325,25100,25100,25150,25100,428
+20250324,143800,5881060700,25100,25000,25100,25000,266
+20250324,143700,5874385800,25050,25050,25050,25050,203
+20250324,143600,5869300650,25050,25050,25050,25050,126
+20250324,143500,5866144350,25000,24900,25000,24900,505
+20250324,143400,5853549350,24900,24950,24950,24900,210
+20250324,143300,5848311750,24950,25050,25050,24950,669
+20250324,143200,5831613600,25000,25050,25050,25000,1006
+20250324,143100,5806429500,25050,25050,25050,25050,1
+20250324,143000,5806404450,25100,25100,25100,25100,15
+20250324,142900,5806027950,25100,25100,25100,25100,3
+20250324,142800,5805952650,25100,25100,25100,25100,159
+20250324,142700,5801961750,25150,25150,25150,25150,85
+20250324,142600,5799824000,25100,25100,25100,25000,851
+20250324,142500,5778501200,25150,25150,25150,25150,580
+20250324,142400,5763914200,25150,25200,25200,25150,191
+20250324,142300,5759101050,25200,25150,25200,25150,258
+20250324,142200,5752612300,25150,25100,25150,25100,119
+20250324,142100,5749619500,25150,25150,25150,25150,148
+20250324,142000,5745897300,25150,25150,25150,25150,155
+20250324,141900,5741999050,25150,25150,25150,25150,104
+20250324,141800,5739383450,25150,25175,25175,25150,287
+20250324,141700,5732165300,25150,25150,25150,25150,224
+20250324,141600,5726531700,25150,25175,25200,25150,284
+20250324,141500,5719388975,25150,25100,25150,25100,905
+20250324,141400,5696639225,25050,25050,25050,25050,328
+20250324,141300,5688422825,25050,25050,25050,25050,0
+20250324,141200,5688422825,25050,25050,25050,25050,20
+20250324,141100,5687921825,25000,25000,25000,25000,120
+20250324,141000,5684921825,25050,25000,25050,25000,136
+20250324,140900,5681516025,25000,25050,25050,25000,683
+20250324,140800,5664440475,25050,25050,25050,25050,0
+20250324,140700,5664440475,25050,25050,25050,25050,3
+20250324,140600,5664365325,25050,25050,25050,25050,5
+20250324,140500,5664240075,25050,25000,25050,25000,429
+20250324,140400,5653515025,24950,24950,24950,24950,0
+20250324,140300,5653515025,24950,24950,24950,24950,262
+20250324,140200,5646978125,24950,24950,24950,24950,0
+20250324,140100,5646978125,24950,24950,24950,24950,217
+20250324,140000,5641563975,24950,25000,25000,24950,23
+20250324,135900,5640989025,24950,24950,24950,24950,41
+20250324,135800,5639966075,25000,25000,25000,25000,17
+20250324,135700,5639541075,25000,24950,25000,24950,153
+20250324,135600,5635719825,24950,24950,24950,24950,189
+20250324,135500,5631004275,24950,24950,24950,24950,50
+20250324,135400,5629756775,24950,24950,24950,24950,10
+20250324,135300,5629507275,24950,25050,25050,24850,1211
+20250324,135200,5599274575,25100,25100,25100,25100,3
+20250324,135100,5599199275,25100,25100,25100,25100,1
+20250324,135000,5599174175,25100,25100,25100,25100,4
+20250324,134900,5599073775,25050,25050,25050,25050,28
+20250324,134800,5598372375,25050,25050,25050,25050,15
+20250324,134700,5597996625,25050,25000,25050,25000,18
+20250324,134600,5597545775,25000,25000,25050,25000,134
+20250324,134500,5594195675,25000,25000,25000,25000,352
+20250324,134400,5585395675,25050,25050,25050,25050,115
+20250324,134300,5582514925,25100,25050,25100,25050,103
+20250324,134200,5579933425,25000,25000,25000,25000,1125
+20250324,134100,5551808425,25000,24950,25000,24950,55
+20250324,134000,5550435525,25000,25000,25000,25000,0
+20250324,133900,5550435525,25000,25000,25050,25000,1560
+20250324,133800,5511434375,25000,25050,25050,25000,348
+20250324,133700,5502721225,25050,25100,25100,25050,4
+20250324,133600,5502620925,25050,25050,25050,25050,1
+20250324,133500,5502595875,25050,25000,25050,25000,155
+20250324,133400,5498717875,25000,25000,25000,25000,613
+20250324,133300,5483392875,25000,25050,25050,25000,823
+20250324,133200,5462810175,25100,25100,25100,25100,51
+20250324,133100,5461530075,25100,25100,25100,25100,0
+20250324,133000,5461530075,25100,25100,25100,25100,4
+20250324,132900,5461429675,25100,25100,25100,25100,0
+20250324,132800,5461429675,25100,25100,25100,25100,190
+20250324,132700,5456660675,25100,25125,25125,25100,95
+20250324,132600,5454276050,25150,25150,25150,25150,10
+20250324,132500,5454024550,25150,25200,25200,25050,520
+20250324,132400,5440978550,25200,25200,25200,25200,4
+20250324,132300,5440877750,25200,25200,25200,25200,614
+20250324,132200,5425404950,25200,25200,25200,25200,23
+20250324,132100,5424825350,25200,25200,25200,25200,92
+20250324,132000,5422506950,25200,25200,25200,25200,225
+20250324,131900,5416836950,25150,25150,25150,25150,23
+20250324,131800,5416258500,25150,25100,25150,25100,283
+20250324,131700,5409141100,25100,25100,25100,25050,205
+20250324,131600,5403997225,25050,25100,25100,25050,689
+20250324,131500,5386724475,25100,25100,25100,25100,5
+20250324,131400,5386598975,25150,25150,25150,25150,0
+20250324,131300,5386598975,25150,25100,25150,25100,57
+20250324,131200,5385167175,25100,25100,25100,25100,57
+20250324,131100,5383736475,25150,25150,25150,25150,0
+20250324,131000,5383736475,25150,25250,25250,25100,1085
+20250324,130900,5356402525,25300,25250,25350,25250,1725
+20250324,130800,5312772775,25200,25200,25200,25200,102
+20250324,130700,5310202375,25200,25200,25200,25200,642
+20250324,130600,5294023975,25150,25150,25150,25150,797
+20250324,130500,5273979425,25100,25150,25150,25100,522
+20250324,130400,5260871825,25100,25200,25200,25100,350
+20250324,130300,5252062025,25200,25150,25200,25150,869
+20250324,130200,5230191475,25150,25100,25150,25100,623
+20250324,130100,5214524125,25100,25100,25100,25100,178
+20250324,130000,5210056325,25100,25100,25100,25000,826
+20250324,125900,5189355575,25100,25100,25150,25100,170
+20250324,125800,5185087125,25100,25050,25100,25000,337
+20250324,125700,5176636225,25050,25000,25050,25000,25
+20250324,125600,5176010725,25000,25100,25100,25000,2550
+20250324,125500,5112226500,25050,25050,25050,25000,842
+20250324,125400,5091147850,25000,25000,25000,25000,608
+20250324,125300,5075947850,25000,24900,25000,24900,1707
+20250324,125200,5033291000,24900,24850,24900,24850,348
+20250324,125100,5024637950,24800,24800,24800,24750,239
+20250324,125000,5018711600,24850,24850,24850,24850,9
+20250324,124900,5018487950,24850,24850,24875,24850,201
+20250324,124800,5013493075,24800,24800,24800,24800,559
+20250324,124700,4999629875,24750,24750,24750,24750,1
+20250324,124600,4999605125,24800,24800,24800,24800,0
+20250324,124500,4999605125,24800,24800,24800,24800,6
+20250324,124400,4999456325,24800,24800,24800,24800,242
+20250324,124300,4993454725,24850,24850,24850,24850,199
+20250324,124200,4988509575,24850,24800,24850,24800,728
+20250324,124100,4970419825,24750,24750,24750,24750,99
+20250324,124000,4967969575,24750,24750,24750,24750,4
+20250324,123900,4967870575,24650,24650,24650,24650,18
+20250324,123800,4967426875,24650,24650,24650,24650,0
+20250324,123700,4967426875,24650,24700,24700,24650,252
+20250324,123600,4961204875,24700,24750,24750,24700,117
+20250324,123500,4958314925,24750,24750,24750,24750,57
+20250324,123400,4956904175,24750,24700,24750,24700,38
+20250324,123300,4955963925,24650,24700,24750,24650,357
+20250324,123200,4947135475,24700,24700,24700,24650,444
+20250324,123100,4936189175,24650,24650,24700,24650,465
+20250324,123000,4924711925,24650,24600,24650,24600,387
+20250324,122900,4915174025,24600,24600,24600,24600,91
+20250324,122800,4912935425,24650,24650,24650,24650,116
+20250324,122700,4910076025,24650,24650,24650,24650,0
+20250324,122600,4910076025,24650,24650,24650,24650,0
+20250324,122500,4910076025,24650,24600,24650,24600,137
+20250324,122400,4906700825,24600,24600,24600,24600,220
+20250324,122300,4901288825,24600,24600,24600,24600,10
+20250324,122200,4901042825,24600,24650,24650,24600,214
+20250324,122100,4895775575,24600,24625,24625,24600,62
+20250324,122000,4894250325,24625,24625,24625,24625,3
+20250324,121900,4894176450,24600,24600,24600,24600,306
+20250324,121800,4886648850,24550,24550,24550,24500,272
+20250324,121700,4879971300,24550,24550,24550,24550,85
+20250324,121600,4877884550,24550,24550,24550,24550,51
+20250324,121500,4876632500,24550,24550,24600,24550,197
+20250324,121400,4871796000,24550,24550,24550,24550,0
+20250324,121300,4871796000,24550,24550,24550,24550,2
+20250324,121200,4871746900,24550,24650,24650,24500,1452
+20250324,121100,4836032300,24650,24700,24700,24650,17
+20250324,121000,4835612450,24700,24700,24700,24700,2
+20250324,120900,4835563050,24700,24700,24700,24700,0
+20250324,120800,4835563050,24700,24700,24700,24700,0
+20250324,120700,4835563050,24700,24700,24700,24700,74
+20250324,120600,4833735250,24700,24700,24700,24700,1
+20250324,120500,4833710550,24700,24650,24700,24650,29
+20250324,120400,4832994450,24650,24650,24650,24650,40
+20250324,120300,4832008450,24700,24700,24700,24700,17
+20250324,120200,4831588550,24700,24700,24700,24700,107
+20250324,120100,4828945650,24650,24650,24650,24650,0
+20250324,120000,4828945650,24650,24650,24650,24650,18
+20250324,115900,4828501950,24700,24700,24700,24700,0
+20250324,115800,4828501950,24700,24650,24700,24650,785
+20250324,115700,4809149700,24650,24750,24750,24650,301
+20250324,115600,4801705800,24750,24750,24750,24750,380
+20250324,115500,4792300800,24700,24600,24750,24600,504
+20250324,115400,4779855900,24550,24600,24600,24550,114
+20250324,115300,4777054350,24600,24600,24600,24600,35
+20250324,115200,4776193350,24600,24600,24600,24600,44
+20250324,115100,4775110950,24600,24600,24600,24600,17
+20250324,115000,4774692750,24500,24500,24500,24500,150
+20250324,114900,4771017750,24500,24600,24600,24500,3013
+20250324,114800,4697134050,24650,24650,24650,24650,3
+20250324,114700,4697060100,24650,24650,24650,24650,349
+20250324,114600,4688457250,24650,24650,24650,24650,189
+20250324,114500,4683798400,24700,24750,24750,24700,609
+20250324,114400,4668756000,24750,24700,24750,24700,42
+20250324,114300,4667716600,24750,24750,24750,24750,4
+20250324,114200,4667617600,24750,24750,24750,24750,38
+20250324,114100,4666677100,24750,24700,24750,24700,124
+20250324,114000,4663614150,24750,24750,24750,24750,164
+20250324,113900,4659555150,24750,24700,24750,24700,70
+20250324,113800,4657824000,24700,24700,24700,24700,130
+20250324,113700,4654613000,24650,24650,24650,24650,0
+20250324,113600,4654613000,24650,24650,24650,24650,0
+20250324,113500,4654613000,24650,24750,24750,24650,433
+20250324,113400,4643900150,24750,24700,24800,24700,836
+20250324,113300,4623216000,24750,24750,24750,24750,33
+20250324,113200,4622399250,24700,24700,24700,24700,1
+20250324,113100,4622374550,24700,24700,24750,24700,213
+20250324,113000,4617112200,24700,24700,24700,24700,15
+20250324,112900,4616741700,24700,24650,24700,24650,336
+20250324,112800,4608453000,24650,24600,24650,24600,483
+20250324,112700,4596549300,24600,24600,24600,24600,0
+20250324,112600,4596549300,24600,24600,24600,24500,665
+20250324,112500,4580192900,24600,24600,24600,24550,264
+20250324,112400,4573699500,24550,24600,24650,24300,9384
+20250324,112300,4344708150,24550,24600,24650,24550,446
+20250324,112200,4333735600,24600,24650,24650,24600,1986
+20250324,112100,4284854400,24650,24650,24650,24650,43
+20250324,112000,4283794450,24600,24600,24600,24600,17
+20250324,111900,4283376250,24600,24650,24700,24600,1043
+20250324,111800,4257698050,24650,24650,24650,24650,7
+20250324,111700,4257525500,24650,24650,24650,24650,10
+20250324,111600,4257279000,24650,24650,24650,24650,5
+20250324,111500,4257155750,24700,24700,24700,24700,5
+20250324,111400,4257032250,24600,24650,24650,24600,115
+20250324,111300,4254197550,24650,24650,24650,24650,102
+20250324,111200,4251683250,24650,24650,24650,24650,406
+20250324,111100,4241675350,24700,24700,24700,24650,50
+20250324,111000,4240441100,24700,24700,24700,24700,130
+20250324,110900,4237230100,24700,24700,24700,24700,6
+20250324,110800,4237081900,24700,24700,24700,24700,193
+20250324,110700,4232314800,24700,24700,24700,24700,175
+20250324,110600,4227992300,24650,24650,24650,24650,584
+20250324,110500,4213596700,24600,24600,24600,24600,190
+20250324,110400,4208922700,24600,24600,24600,24600,146
+20250324,110300,4205331100,24600,24600,24600,24600,0
+20250324,110200,4205331100,24600,24600,24600,24600,178
+20250324,110100,4200952300,24600,24600,24600,24600,101
+20250324,110000,4198467700,24550,24550,24550,24550,0
+20250324,105900,4198467700,24550,24600,24650,24550,35
+20250324,105800,4197606100,24600,24600,24600,24600,151
+20250324,105700,4193891500,24600,24600,24600,24600,114
+20250324,105600,4191087100,24600,24600,24600,24550,177
+20250324,105500,4186737800,24600,24600,24600,24600,78
+20250324,105400,4184819000,24550,24600,24650,24550,1715
+20250324,105300,4142671050,24650,24650,24650,24650,149
+20250324,105200,4138998200,24600,24500,24600,24500,679
+20250324,105100,4122344800,24500,24500,24500,24500,960
+20250324,105000,4098824800,24500,24600,24600,24500,1273
+20250324,104900,4067550750,24600,24650,24650,24600,488
+20250324,104800,4055524550,24600,24775,24775,24600,979
+20250324,104700,4031401125,24775,24750,24775,24750,366
+20250324,104600,4022342375,24700,24750,24750,24700,116
+20250324,104500,4019471675,24750,24700,24750,24650,819
+20250324,104400,3999257125,24650,24650,24700,24650,740
+20250324,104300,3981015875,24650,24750,24750,24650,1296
+20250324,104200,3948988025,24800,24800,24800,24800,122
+20250324,104100,3945962425,24800,24850,24850,24800,1384
+20250324,104000,3911604225,24900,24900,24950,24900,404
+20250324,103900,3901544575,24950,24950,24950,24950,201
+20250324,103800,3896529625,24900,24950,24950,24900,21
+20250324,103700,3896006225,24950,25000,25000,24950,942
+20250324,103600,3872503275,25000,24950,25000,24950,62
+20250324,103500,3870953400,24950,24975,24975,24950,16
+20250324,103400,3870554175,24950,24975,24975,24950,154
+20250324,103300,3866711800,25000,25100,25100,25000,308
+20250324,103200,3858999525,25100,25050,25100,25050,312
+20250324,103100,3851168925,25050,25050,25050,25050,0
+20250324,103000,3851168925,25050,25050,25050,25050,81
+20250324,102900,3849139875,25050,25050,25050,25050,23
+20250324,102800,3848563725,25100,25100,25100,25100,63
+20250324,102700,3846982425,25000,25050,25050,25000,1028
+20250324,102600,3821277725,25000,25000,25050,24950,557
+20250324,102500,3807334175,25000,25000,25000,24950,506
+20250324,102400,3794686625,25000,25050,25100,25000,294
+20250324,102300,3787332025,25050,25100,25100,25025,441
+20250324,102200,3776285025,25050,24950,25050,24950,1341
+20250324,102100,3742814325,25000,25000,25000,25000,75
+20250324,102000,3740939325,25050,24950,25050,24900,454
+20250324,101900,3729587475,25000,25000,25000,24950,1739
+20250324,101800,3686141875,25000,25050,25050,25000,167
+20250324,101700,3681958625,25050,25050,25050,25050,1700
+20250324,101600,3639373625,25050,25000,25050,25000,486
+20250324,101500,3627204475,25000,25000,25000,25000,68
+20250324,101400,3625504475,25000,25000,25000,25000,1222
+20250324,101300,3594954475,24950,24950,24950,24950,10
+20250324,101200,3594704975,24950,24950,25000,24950,880
+20250324,101100,3572718725,24950,24950,24950,24900,200
+20250324,101000,3567728775,24950,25000,25000,24900,247
+20250324,100900,3561565275,24950,24900,25000,24900,485
+20250324,100800,3549466350,24850,24800,24850,24800,217
+20250324,100700,3544083550,24750,24750,24750,24750,311
+20250324,100600,3536386300,24750,24750,24775,24750,125
+20250324,100500,3533292375,24750,24650,24750,24650,365
+20250324,100400,3524284225,24650,24625,24650,24600,446
+20250324,100300,3513300475,24650,24675,24675,24650,997
+20250324,100200,3488724300,24650,24750,24750,24650,632
+20250324,100100,3473126850,24750,24750,24800,24750,302
+20250324,100000,3465652250,24700,24800,24800,24700,1071
+20250324,095900,3439133550,24750,24750,24750,24750,1172
+20250324,095800,3410126550,24700,24750,24750,24700,331
+20250324,095700,3401939800,24750,24700,24750,24700,1425
+20250324,095600,3366741700,24700,24700,24700,24600,1321
+20250324,095500,3334129400,24600,24600,24600,24500,1848
+20250324,095400,3288726150,24600,24600,24700,24600,3052
+20250324,095300,3213622600,24650,24650,24650,24650,2
+20250324,095200,3213573300,24600,24650,24650,24600,336
+20250324,095100,3205307450,24650,24600,24650,24600,249
+20250324,095000,3199181500,24600,24550,24650,24500,965
+20250324,094900,3175462425,24550,24600,24600,24500,225
+20250324,094800,3169936225,24600,24600,24650,24600,309
+20250324,094700,3162334775,24600,24550,24600,24550,634
+20250324,094600,3146747875,24550,24550,24600,24550,673
+20250324,094500,3130224725,24550,24600,24600,24550,49
+20250324,094400,3129020925,24600,24650,24650,24550,242
+20250324,094300,3123074425,24600,24650,24650,24550,1173
+20250324,094200,3094262425,24600,24500,24600,24500,896
+20250324,094100,3072274725,24500,24650,24700,24500,3133
+20250324,094000,2995250225,24650,24650,24700,24600,410
+20250324,093900,2985144725,24650,24700,24700,24650,746
+20250324,093800,2966738925,24700,24900,24900,24600,3152
+20250324,093700,2888821475,24900,24850,24900,24850,446
+20250324,093600,2877734325,24850,24850,24950,24800,987
+20250324,093500,2853193475,24850,24800,24900,24800,863
+20250324,093400,2831765650,24800,24700,24800,24650,4752
+20250324,093300,2714404250,24650,24600,24700,24550,2009
+20250324,093200,2665015275,24600,24550,24700,24500,2544
+20250324,093100,2602504925,24550,24350,24550,24300,3648
+20250324,093000,2513408525,24350,24350,24375,24300,1622
+20250324,092900,2473958850,24350,24450,24550,24300,3640
+20250324,092800,2385158100,24450,24350,24450,24350,1595
+20250324,092700,2346210600,24350,24300,24350,24300,909
+20250324,092600,2324079400,24300,24300,24350,24250,1098
+20250324,092500,2297412950,24350,24350,24400,24250,1766
+20250324,092400,2254463850,24400,24350,24450,24350,1135
+20250324,092300,2226794125,24350,24350,24400,24200,9620
+20250324,092200,1993205400,24400,24550,24600,24350,5669
+20250324,092100,1854668750,24550,24550,24575,24500,189
+20250324,092000,1850028850,24550,24450,24550,24450,2012
+20250324,091900,1800764450,24475,24700,24700,24400,9830
+20250324,091800,1559790600,24600,24750,24750,24600,4549
+20250324,091700,1447432675,24750,24900,24900,24750,1181
+20250324,091600,1418119625,24900,24850,25000,24850,1076
+20250324,091500,1391300825,24850,24850,24900,24800,3868
+20250324,091400,1295324475,24900,24800,24950,24800,1993
+20250324,091300,1245768075,24750,24900,24900,24750,4905
+20250324,091200,1123926475,24900,25000,25100,24900,1089
+20250324,091100,1096722725,25000,25150,25150,24950,3723
+20250324,091000,1003546750,25150,25050,25250,25050,6254
+20250324,090900,846726450,25050,25150,25200,25000,9020
+20250324,090800,620649450,25150,25300,25300,25100,2739
+20250324,090700,551613100,25300,25475,25475,25250,2702
+20250324,090600,483115975,25450,25400,25450,25400,737
+20250324,090500,464387125,25400,25650,25700,25350,2058
+20250324,090400,411845475,25700,25450,25700,25450,2216
+20250324,090300,355257875,25450,25500,25550,25450,955
+20250324,090200,330931825,25550,25800,25800,25500,3600
+20250324,090100,238638775,25850,25625,25950,25575,2041
+20250324,090000,186067250,25600,26100,26100,25500,7188

002020/min/candle-20250325.csv

@@ -0,0 +1,578 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183600,5817547875,23650,23650,23650,23650,5113
+20250325,183500,5817547875,23650,23650,23650,23650,0
+20250325,183400,5817547875,23650,23650,23650,23650,0
+20250325,183300,5817547875,23650,23650,23650,23650,0
+20250325,183200,5817547875,23650,23650,23650,23650,0
+20250325,183100,5817547875,23650,23650,23650,23650,0
+20250325,183000,5817547875,23650,23650,23650,23650,0
+20250325,182900,5817547875,23650,23650,23650,23650,0
+20250325,182800,5817547875,23650,23650,23650,23650,0
+20250325,182700,5817547875,23650,23650,23650,23650,0
+20250325,182600,5817547875,23650,23650,23650,23650,0
+20250325,182500,5817547875,23650,23650,23650,23650,0
+20250325,182400,5817547875,23650,23650,23650,23650,0
+20250325,182300,5817547875,23650,23650,23650,23650,0
+20250325,182200,5817547875,23650,23650,23650,23650,0
+20250325,182100,5817547875,23650,23650,23650,23650,0
+20250325,182000,5817547875,23650,23650,23650,23650,0
+20250325,181900,5817547875,23650,23650,23650,23650,0
+20250325,181800,5817547875,23650,23650,23650,23650,0
+20250325,181700,5817547875,23650,23650,23650,23650,0
+20250325,181600,5817547875,23650,23650,23650,23650,0
+20250325,181500,5817547875,23650,23650,23650,23650,0
+20250325,181400,5817547875,23650,23650,23650,23650,0
+20250325,181300,5817547875,23650,23650,23650,23650,0
+20250325,181200,5817547875,23650,23650,23650,23650,0
+20250325,181100,5817547875,23650,23650,23650,23650,0
+20250325,181000,5817547875,23650,23650,23650,23650,0
+20250325,180900,5817547875,23650,23650,23650,23650,0
+20250325,180800,5817547875,23650,23650,23650,23650,0
+20250325,180700,5817547875,23650,23650,23650,23650,0
+20250325,180600,5817547875,23650,23650,23650,23650,5113
+20250325,180500,5817547875,23650,23650,23650,23650,0
+20250325,180400,5817547875,23650,23650,23650,23650,0
+20250325,180300,5817547875,23650,23650,23650,23650,0
+20250325,180200,5817547875,23650,23650,23650,23650,0
+20250325,180100,5817547875,23650,23650,23650,23650,0
+20250325,180000,5817547875,23650,23650,23650,23650,0
+20250325,175900,5817547875,23650,23650,23650,23650,0
+20250325,175800,5817547875,23650,23650,23650,23650,0
+20250325,175700,5817547875,23650,23650,23650,23650,0
+20250325,175600,5817547875,23650,23650,23650,23650,0
+20250325,175500,5817547875,23650,23650,23650,23650,0
+20250325,175400,5817547875,23650,23650,23650,23650,0
+20250325,175300,5817547875,23650,23650,23650,23650,0
+20250325,175200,5817547875,23650,23650,23650,23650,0
+20250325,175100,5817547875,23650,23650,23650,23650,0
+20250325,175000,5817547875,23650,23650,23650,23650,0
+20250325,174900,5817547875,23650,23650,23650,23650,0
+20250325,174800,5817547875,23650,23650,23650,23650,0
+20250325,174700,5817547875,23650,23650,23650,23650,0
+20250325,174600,5817547875,23650,23650,23650,23650,0
+20250325,174500,5817547875,23650,23650,23650,23650,0
+20250325,174400,5817547875,23650,23650,23650,23650,0
+20250325,174300,5817547875,23650,23650,23650,23650,0
+20250325,174200,5817547875,23650,23650,23650,23650,0
+20250325,174100,5817547875,23650,23650,23650,23650,0
+20250325,174000,5817547875,23650,23650,23650,23650,0
+20250325,173900,5817547875,23650,23650,23650,23650,0
+20250325,173800,5817547875,23650,23650,23650,23650,0
+20250325,173700,5817547875,23650,23650,23650,23650,0
+20250325,173600,5817547875,23650,23650,23650,23650,5113
+20250325,173500,5817547875,23650,23650,23650,23650,0
+20250325,173400,5817547875,23650,23650,23650,23650,0
+20250325,173300,5817547875,23650,23650,23650,23650,0
+20250325,173200,5817547875,23650,23650,23650,23650,0
+20250325,173100,5817547875,23650,23650,23650,23650,0
+20250325,173000,5817547875,23650,23650,23650,23650,0
+20250325,172900,5817547875,23650,23650,23650,23650,0
+20250325,172800,5817547875,23650,23650,23650,23650,0
+20250325,172700,5817547875,23650,23650,23650,23650,0
+20250325,172600,5817547875,23650,23650,23650,23650,0
+20250325,172500,5817547875,23650,23650,23650,23650,0
+20250325,172400,5817547875,23650,23650,23650,23650,0
+20250325,172300,5817547875,23650,23650,23650,23650,0
+20250325,172200,5817547875,23650,23650,23650,23650,0
+20250325,172100,5817547875,23650,23650,23650,23650,0
+20250325,172000,5817547875,23650,23650,23650,23650,0
+20250325,171900,5817547875,23650,23650,23650,23650,0
+20250325,171800,5817547875,23650,23650,23650,23650,0
+20250325,171700,5817547875,23650,23650,23650,23650,0
+20250325,171600,5817547875,23650,23650,23650,23650,0
+20250325,171500,5817547875,23650,23650,23650,23650,0
+20250325,171400,5817547875,23650,23650,23650,23650,0
+20250325,171300,5817547875,23650,23650,23650,23650,0
+20250325,171200,5817547875,23650,23650,23650,23650,0
+20250325,171100,5817547875,23650,23650,23650,23650,0
+20250325,171000,5817547875,23650,23650,23650,23650,0
+20250325,170900,5817547875,23650,23650,23650,23650,0
+20250325,170800,5817547875,23650,23650,23650,23650,0
+20250325,170700,5817547875,23650,23650,23650,23650,0
+20250325,170600,5817547875,23650,23650,23650,23650,5113
+20250325,170500,5817547875,23650,23650,23650,23650,0
+20250325,170400,5817547875,23650,23650,23650,23650,0
+20250325,170300,5817547875,23650,23650,23650,23650,0
+20250325,170200,5817547875,23650,23650,23650,23650,0
+20250325,170100,5817547875,23650,23650,23650,23650,0
+20250325,170000,5817547875,23650,23650,23650,23650,0
+20250325,165900,5817547875,23650,23650,23650,23650,0
+20250325,165800,5817547875,23650,23650,23650,23650,0
+20250325,165700,5817547875,23650,23650,23650,23650,0
+20250325,165600,5817547875,23650,23650,23650,23650,0
+20250325,165500,5817547875,23650,23650,23650,23650,0
+20250325,165400,5817547875,23650,23650,23650,23650,0
+20250325,165300,5817547875,23650,23650,23650,23650,0
+20250325,165200,5817547875,23650,23650,23650,23650,0
+20250325,165100,5817547875,23650,23650,23650,23650,0
+20250325,165000,5817547875,23650,23650,23650,23650,0
+20250325,164900,5817547875,23650,23650,23650,23650,0
+20250325,164800,5817547875,23650,23650,23650,23650,0
+20250325,164700,5817547875,23650,23650,23650,23650,0
+20250325,164600,5817547875,23650,23650,23650,23650,0
+20250325,164500,5817547875,23650,23650,23650,23650,0
+20250325,164400,5817547875,23650,23650,23650,23650,0
+20250325,164300,5817547875,23650,23650,23650,23650,0
+20250325,164200,5817547875,23650,23650,23650,23650,0
+20250325,164100,5817547875,23650,23650,23650,23650,0
+20250325,164000,5817547875,23650,23650,23650,23650,0
+20250325,163900,5817547875,23650,23650,23650,23650,0
+20250325,163800,5817547875,23650,23650,23650,23650,0
+20250325,163700,5817547875,23650,23650,23650,23650,0
+20250325,163600,5817547875,23650,23650,23650,23650,5113
+20250325,163500,5817547875,23650,23650,23650,23650,0
+20250325,163400,5817547875,23650,23650,23650,23650,0
+20250325,163300,5817547875,23650,23650,23650,23650,0
+20250325,163200,5817547875,23650,23650,23650,23650,0
+20250325,163100,5817547875,23650,23650,23650,23650,0
+20250325,163000,5817547875,23650,23650,23650,23650,0
+20250325,162900,5817547875,23650,23650,23650,23650,0
+20250325,162800,5817547875,23650,23650,23650,23650,0
+20250325,162700,5817547875,23650,23650,23650,23650,0
+20250325,162600,5817547875,23650,23650,23650,23650,0
+20250325,162500,5817547875,23650,23650,23650,23650,0
+20250325,162400,5817547875,23650,23650,23650,23650,0
+20250325,162300,5817547875,23650,23650,23650,23650,0
+20250325,162200,5817547875,23650,23650,23650,23650,0
+20250325,162100,5817547875,23650,23650,23650,23650,0
+20250325,162000,5817547875,23650,23650,23650,23650,0
+20250325,161900,5817547875,23650,23650,23650,23650,0
+20250325,161800,5817547875,23650,23650,23650,23650,0
+20250325,161700,5817547875,23650,23650,23650,23650,0
+20250325,161600,5817547875,23650,23650,23650,23650,0
+20250325,161500,5817547875,23650,23650,23650,23650,0
+20250325,161400,5817547875,23650,23650,23650,23650,0
+20250325,161300,5817547875,23650,23650,23650,23650,0
+20250325,161200,5817547875,23650,23650,23650,23650,0
+20250325,161100,5817547875,23650,23650,23650,23650,0
+20250325,161000,5817547875,23650,23650,23650,23650,0
+20250325,160900,5817547875,23650,23650,23650,23650,0
+20250325,160800,5817547875,23650,23650,23650,23650,0
+20250325,160700,5817547875,23650,23650,23650,23650,0
+20250325,160600,5817547875,23650,23650,23650,23650,5113
+20250325,160500,5817547875,23650,23650,23650,23650,0
+20250325,160400,5817547875,23650,23650,23650,23650,0
+20250325,160300,5817547875,23650,23650,23650,23650,0
+20250325,160200,5817547875,23650,23650,23650,23650,0
+20250325,160100,5817547875,23650,23650,23650,23650,0
+20250325,160000,5817547875,23650,23650,23650,23650,0
+20250325,155900,5817547875,23650,23650,23650,23650,0
+20250325,155800,5817547875,23650,23650,23650,23650,0
+20250325,155700,5817547875,23650,23650,23650,23650,0
+20250325,155600,5817547875,23650,23650,23650,23650,0
+20250325,155500,5817547875,23650,23650,23650,23650,0
+20250325,155400,5817547875,23650,23650,23650,23650,0
+20250325,155300,5817547875,23650,23650,23650,23650,0
+20250325,155200,5817547875,23650,23650,23650,23650,0
+20250325,155100,5817547875,23650,23650,23650,23650,0
+20250325,155000,5817547875,23650,23650,23650,23650,0
+20250325,154900,5817547875,23650,23650,23650,23650,0
+20250325,154800,5817547875,23650,23650,23650,23650,0
+20250325,154700,5817547875,23650,23650,23650,23650,0
+20250325,154600,5817547875,23650,23650,23650,23650,0
+20250325,154500,5817547875,23650,23650,23650,23650,0
+20250325,154400,5817547875,23650,23650,23650,23650,0
+20250325,154300,5817547875,23650,23650,23650,23650,0
+20250325,154200,5817547875,23650,23650,23650,23650,0
+20250325,154100,5817547875,23650,23650,23650,23650,0
+20250325,154000,5817547875,23650,23650,23650,23650,0
+20250325,153900,5817547875,23650,23650,23650,23650,0
+20250325,153800,5817547875,23650,23650,23650,23650,0
+20250325,153700,5817547875,23650,23650,23650,23650,0
+20250325,153600,5817547875,23650,23650,23650,23650,5113
+20250325,153500,5817547875,23650,23650,23650,23650,0
+20250325,153400,5817547875,23650,23650,23650,23650,0
+20250325,153300,5817547875,23650,23650,23650,23650,0
+20250325,153200,5817547875,23650,23650,23650,23650,0
+20250325,153100,5817547875,23650,23650,23650,23650,0
+20250325,153000,5817547875,23650,23650,23650,23650,5113
+20250325,152900,5696625425,24000,24000,24000,24000,0
+20250325,152800,5696625425,24000,24000,24000,24000,0
+20250325,152700,5696625425,24000,24000,24000,24000,0
+20250325,152600,5696625425,24000,24000,24000,24000,0
+20250325,152500,5696625425,24000,24000,24000,24000,0
+20250325,152400,5696625425,24000,24000,24000,24000,0
+20250325,152300,5696625425,24000,24000,24000,24000,0
+20250325,152200,5696625425,24000,24000,24000,24000,0
+20250325,152100,5696625425,24000,24000,24000,24000,0
+20250325,152000,5696625425,24000,24000,24000,24000,0
+20250325,151900,5696625425,24000,23950,24000,23950,67
+20250325,151800,5695019625,24000,24000,24000,23950,692
+20250325,151700,5678440425,23950,24000,24000,23950,32
+20250325,151600,5677673975,23950,23950,24000,23950,156
+20250325,151500,5673937725,23950,23950,23950,23950,20
+20250325,151400,5673458725,23900,23950,23950,23900,450
+20250325,151300,5662691225,24000,24000,24000,23950,580
+20250325,151200,5648771375,24000,24000,24000,23950,409
+20250325,151100,5638965375,24000,23950,24000,23950,364
+20250325,151000,5630231825,23950,24000,24000,23950,1048
+20250325,150900,5605111625,24000,24000,24000,23950,117
+20250325,150800,5602305525,24000,23850,24000,23850,1383
+20250325,150700,5569203175,23900,23900,23900,23800,555
+20250325,150600,5555958175,23900,23900,23900,23900,690
+20250325,150500,5539467175,23900,23850,23925,23850,47
+20250325,150400,5538343900,23850,23850,23900,23850,460
+20250325,150300,5527371700,23850,23900,23900,23850,413
+20250325,150200,5517521600,23950,23900,23950,23900,2
+20250325,150100,5517473750,23900,23900,23950,23850,439
+20250325,150000,5506985600,23900,23950,23950,23900,63
+20250325,145900,5505479850,23950,23900,23950,23900,280
+20250325,145800,5498787800,23900,23950,23950,23900,182
+20250325,145700,5494436850,23950,23950,23950,23950,150
+20250325,145600,5490844350,23850,24050,24050,23850,618
+20250325,145500,5476075200,24050,24050,24050,24050,12
+20250325,145400,5475786600,24050,24000,24050,24000,3
+20250325,145300,5475714550,24000,24000,24000,24000,54
+20250325,145200,5474418550,24000,24050,24050,24000,139
+20250325,145100,5471081900,24050,24050,24050,24050,23
+20250325,145000,5470528750,24000,23950,24000,23950,203
+20250325,144900,5465660100,23900,24000,24000,23900,546
+20250325,144800,5452565700,24050,24100,24100,24000,1131
+20250325,144700,5425406275,24075,24075,24075,24075,1
+20250325,144600,5425382200,24100,24050,24100,24050,77
+20250325,144500,5423529450,24000,24050,24050,24000,469
+20250325,144400,5412256350,24050,24050,24050,24050,165
+20250325,144300,5408288100,24050,24050,24050,24050,38
+20250325,144200,5407374200,24000,24100,24100,24000,77
+20250325,144100,5405523350,24100,24100,24100,24100,42
+20250325,144000,5404511150,24050,24150,24150,24050,326
+20250325,143900,5396665500,24100,24050,24100,24050,184
+20250325,143800,5392232850,24100,24100,24100,24100,74
+20250325,143700,5390449450,24100,24150,24150,24050,440
+20250325,143600,5379860600,24100,24050,24100,24050,215
+20250325,143500,5374679500,24100,24000,24100,24000,174
+20250325,143400,5370495800,24000,24000,24000,24000,130
+20250325,143300,5367375800,24000,24000,24100,24000,339
+20250325,143200,5359238700,24000,24000,24000,23950,194
+20250325,143100,5354582900,24050,24050,24100,24000,845
+20250325,143000,5334274500,24050,24050,24050,24025,517
+20250325,142900,5321840675,24050,23900,24050,23900,1603
+20250325,142800,5283433325,23950,23950,23950,23950,474
+20250325,142700,5272081025,23800,23800,23900,23800,713
+20250325,142600,5255071475,23750,23900,23900,23750,674
+20250325,142500,5239013425,23900,23850,23900,23800,552
+20250325,142400,5225866975,23850,23850,23850,23800,156
+20250325,142300,5222148800,23850,23850,23850,23800,12
+20250325,142200,5221862800,23850,23800,23850,23800,186
+20250325,142100,5217426750,23850,23750,23850,23750,1610
+20250325,142000,5179111550,23800,23900,23900,23500,6651
+20250325,141900,5022191100,23800,23800,23850,23800,374
+20250325,141800,5013276250,23800,23750,23850,23750,1331
+20250325,141700,4981613575,23800,23850,23850,23750,1670
+20250325,141600,4941849875,23800,23850,23850,23800,455
+20250325,141500,4930999525,23700,23950,24000,23700,6412
+20250325,141400,4778274150,23950,24000,24000,23950,298
+20250325,141300,4771127150,24000,24000,24050,24000,467
+20250325,141200,4759917450,24050,24100,24100,24000,328
+20250325,141100,4752034250,24100,24075,24100,24075,106
+20250325,141000,4749479675,24100,24000,24100,23950,1054
+20250325,140900,4724151725,23950,24000,24000,23950,402
+20250325,140800,4714514325,24000,24050,24050,24000,888
+20250325,140700,4693185125,24100,24050,24100,24050,264
+20250325,140600,4686823225,24100,24100,24100,24100,41
+20250325,140500,4685835125,24100,24100,24150,24100,486
+20250325,140400,4674122275,24050,24050,24100,24050,18
+20250325,140300,4673688675,24050,24050,24050,24050,269
+20250325,140200,4667219225,24050,24050,24050,24000,216
+20250325,140100,4662027025,24050,24050,24050,24000,80
+20250325,140000,4660106100,24000,23950,24000,23950,889
+20250325,135900,4638784925,23950,24000,24000,23950,829
+20250325,135800,4618912925,24000,24050,24100,23950,735
+20250325,135700,4601283350,24050,24200,24200,23950,5677
+20250325,135600,4464756850,24200,24300,24300,24200,1102
+20250325,135500,4438032525,24250,24300,24300,24250,5
+20250325,135400,4437911175,24250,24275,24300,24250,28
+20250325,135300,4437231375,24250,24300,24300,24250,121
+20250325,135200,4434292050,24350,24325,24350,24250,661
+20250325,135100,4418234625,24350,24350,24350,24350,1
+20250325,135000,4418210275,24350,24300,24350,24300,372
+20250325,134900,4409170425,24350,24350,24350,24300,104
+20250325,134800,4406638825,24400,24400,24400,24400,1
+20250325,134700,4406614425,24350,24300,24350,24200,769
+20250325,134600,4387918025,24250,24300,24300,24250,490
+20250325,134500,4376024875,24300,24300,24300,24250,221
+20250325,134400,4370655175,24300,24300,24300,24150,281
+20250325,134300,4363846425,24150,24350,24350,24150,430
+20250325,134200,4353402575,24350,24300,24350,24200,4398
+20250325,134100,4246728625,24350,24400,24400,24300,300
+20250325,134000,4239423175,24400,24400,24400,24400,0
+20250325,133900,4239423175,24400,24350,24400,24350,53
+20250325,133800,4238132575,24350,24400,24450,24350,63
+20250325,133700,4236598125,24350,24350,24400,24350,230
+20250325,133600,4230996475,24350,24400,24400,24350,330
+20250325,133500,4222957375,24400,24425,24450,24400,332
+20250325,133400,4214844300,24450,24500,24500,24400,177
+20250325,133300,4210524150,24400,24500,24500,24400,512
+20250325,133200,4198015300,24500,24500,24500,24500,5
+20250325,133100,4197892800,24500,24500,24500,24500,1
+20250325,133000,4197868300,24550,24500,24550,24500,58
+20250325,132900,4196447250,24450,24500,24500,24400,2846
+20250325,132800,4126862450,24500,24550,24550,24500,394
+20250325,132700,4117200950,24550,24550,24550,24550,0
+20250325,132600,4117200950,24550,24600,24600,24550,557
+20250325,132500,4103526300,24550,24550,24550,24550,1
+20250325,132400,4103501750,24550,24550,24550,24550,0
+20250325,132300,4103501750,24550,24600,24600,24550,678
+20250325,132200,4086851050,24650,24650,24650,24650,7
+20250325,132100,4086678500,24600,24600,24600,24600,1
+20250325,132000,4086653900,24600,24600,24600,24600,3
+20250325,131900,4086580100,24650,24650,24650,24650,10
+20250325,131800,4086333600,24650,24600,24650,24600,64
+20250325,131700,4084758900,24650,24500,24650,24500,521
+20250325,131600,4071962750,24500,24650,24650,24500,1329
+20250325,131500,4039262500,24700,24650,24700,24650,42
+20250325,131400,4038225350,24700,24700,24700,24700,87
+20250325,131300,4036076450,24700,24650,24700,24650,2
+20250325,131200,4036027100,24650,24650,24650,24650,200
+20250325,131100,4031097100,24650,24650,24650,24650,1
+20250325,131000,4031072450,24650,24650,24650,24650,9
+20250325,130900,4030850600,24650,24650,24650,24650,0
+20250325,130800,4030850600,24650,24600,24650,24550,213
+20250325,130700,4025616050,24600,24650,24650,24600,400
+20250325,130600,4015764250,24700,24700,24700,24700,6
+20250325,130500,4015616050,24650,24650,24650,24650,0
+20250325,130400,4015616050,24650,24675,24700,24650,102
+20250325,130300,4013101675,24700,24700,24700,24700,48
+20250325,130200,4011916075,24700,24700,24700,24700,29
+20250325,130100,4011199775,24650,24700,24700,24650,273
+20250325,130000,4004469275,24700,24800,24800,24700,764
+20250325,125900,3985573925,24800,24800,24800,24800,1
+20250325,125800,3985549125,24800,24800,24800,24800,150
+20250325,125700,3981829125,24750,24825,24850,24750,1022
+20250325,125600,3956489025,24850,24800,24850,24800,543
+20250325,125500,3943020550,24800,24800,24800,24800,1
+20250325,125400,3942995750,24800,24750,24800,24750,587
+20250325,125300,3928460650,24750,24700,24750,24700,210
+20250325,125200,3923263200,24750,24750,24750,24750,0
+20250325,125100,3923263200,24750,24750,24750,24750,11
+20250325,125000,3922990950,24750,24750,24750,24750,7
+20250325,124900,3922817700,24700,24700,24700,24700,0
+20250325,124800,3922817700,24700,24700,24700,24700,2
+20250325,124700,3922768300,24700,24650,24700,24650,290
+20250325,124600,3915617250,24650,24700,24700,24650,35
+20250325,124500,3914753250,24700,24700,24700,24700,252
+20250325,124400,3908528850,24650,24650,24650,24650,374
+20250325,124300,3899309750,24650,24650,24650,24650,1
+20250325,124200,3899285100,24600,24650,24650,24600,24
+20250325,124100,3898693950,24600,24600,24600,24600,492
+20250325,124000,3886590750,24600,24625,24625,24600,178
+20250325,123900,3882211800,24600,24600,24600,24600,107
+20250325,123800,3879579600,24600,24600,24600,24600,51
+20250325,123700,3878325000,24600,24600,24650,24600,182
+20250325,123600,3873847750,24600,24600,24650,24600,472
+20250325,123500,3862229700,24650,24600,24650,24600,37
+20250325,123400,3861318450,24650,24600,24650,24550,469
+20250325,123300,3849781250,24650,24550,24650,24550,101
+20250325,123200,3847301600,24600,24600,24600,24600,1
+20250325,123100,3847277000,24600,24600,24600,24600,232
+20250325,123000,3841569800,24650,24600,24650,24600,200
+20250325,122900,3836649750,24600,24700,24700,24600,160
+20250325,122800,3832711000,24750,24700,24750,24700,51
+20250325,122700,3831451250,24750,24750,24750,24750,59
+20250325,122600,3829991000,24750,24700,24750,24700,385
+20250325,122500,3820467250,24700,24700,24700,24700,95
+20250325,122400,3818120750,24700,24750,24750,24700,49
+20250325,122300,3816909500,24700,24700,24700,24700,141
+20250325,122200,3813426800,24650,24650,24650,24650,2
+20250325,122100,3813377500,24650,24700,24700,24650,161
+20250325,122000,3809407900,24700,24750,24750,24700,284
+20250325,121900,3802389050,24750,24750,24750,24700,75
+20250325,121800,3800536150,24750,24750,24750,24700,24
+20250325,121700,3799942700,24800,24700,24800,24700,234
+20250325,121600,3794162650,24700,24800,24800,24700,717
+20250325,121500,3776427050,24800,24800,24800,24800,119
+20250325,121400,3773475850,24800,24850,24850,24800,79
+20250325,121300,3771513850,24850,24850,24850,24850,395
+20250325,121200,3761698100,24900,24900,24900,24900,103
+20250325,121100,3759133400,24850,24800,25000,24800,785
+20250325,121000,3739559100,24800,24700,24800,24700,370
+20250325,120900,3730395350,24750,24750,24750,24750,1
+20250325,120800,3730370600,24750,24700,24750,24700,58
+20250325,120700,3728935400,24650,24750,24750,24650,324
+20250325,120600,3720917100,24700,24650,24750,24650,124
+20250325,120500,3717860250,24600,24450,24950,24450,6476
+20250325,120400,3557919300,24450,24450,24450,24450,1
+20250325,120300,3557894850,24450,24450,24450,24450,7
+20250325,120200,3557723700,24450,24400,24450,24350,443
+20250325,120100,3546914250,24350,24400,24400,24350,321
+20250325,120000,3539091650,24450,24450,24500,24450,237
+20250325,115900,3533296950,24500,24500,24500,24500,14
+20250325,115800,3532953950,24500,24500,24500,24500,10
+20250325,115700,3532708950,24500,24500,24500,24500,1
+20250325,115600,3532684450,24450,24400,24450,24400,1112
+20250325,115500,3505546600,24450,24425,24450,24425,53
+20250325,115400,3504250775,24450,24450,24450,24400,522
+20250325,115300,3491503725,24450,24450,24450,24450,10
+20250325,115200,3491259225,24450,24450,24450,24450,157
+20250325,115100,3487420575,24400,24400,24400,24400,40
+20250325,115000,3486444575,24400,24400,24450,24400,44
+20250325,114900,3485369175,24450,24450,24450,24450,1
+20250325,114800,3485344725,24450,24450,24450,24450,15
+20250325,114700,3484977975,24400,24400,24400,24400,1160
+20250325,114600,3456673975,24350,24350,24350,24350,25
+20250325,114500,3456065225,24350,24400,24400,24350,530
+20250325,114400,3443156375,24400,24400,24450,24400,85
+20250325,114300,3441082325,24400,24400,24400,24400,0
+20250325,114200,3441082325,24400,24450,24450,24400,607
+20250325,114100,3426271425,24450,24450,24450,24350,130
+20250325,114000,3423099425,24400,24350,24400,24350,375
+20250325,113900,3413961275,24300,24350,24350,24300,157
+20250325,113800,3410146125,24350,24350,24350,24350,30
+20250325,113700,3409415625,24350,24450,24450,24350,718
+20250325,113600,3391900175,24450,24450,24450,24400,1488
+20250325,113500,3355528775,24450,24450,24500,24450,105
+20250325,113400,3352961475,24450,24500,24500,24450,1351
+20250325,113300,3319913475,24500,24600,24600,24500,430
+20250325,113200,3309361325,24600,24600,24600,24550,235
+20250325,113100,3303580375,24600,24600,24600,24600,713
+20250325,113000,3286040575,24700,24750,24850,24650,1186
+20250325,112900,3256690875,24750,24650,24750,24650,582
+20250325,112800,3242317525,24650,24550,24650,24550,286
+20250325,112700,3235280725,24500,24550,24550,24500,16
+20250325,112600,3234888675,24550,24550,24550,24550,1
+20250325,112500,3234864125,24550,24500,24550,24500,175
+20250325,112400,3230573025,24500,24450,24550,24450,146
+20250325,112300,3226996325,24450,24450,24450,24450,121
+20250325,112200,3224037875,24500,24500,24500,24500,2
+20250325,112100,3223988875,24500,24450,24500,24450,140
+20250325,112000,3220563825,24400,24400,24400,24400,112
+20250325,111900,3217831025,24450,24450,24450,24450,64
+20250325,111800,3216266225,24400,24400,24400,24400,217
+20250325,111700,3210971425,24350,24350,24350,24300,2093
+20250325,111600,3160010875,24350,24450,24450,24350,1454
+20250325,111500,3124483625,24550,24550,24550,24550,0
+20250325,111400,3124483625,24550,24450,24550,24450,117
+20250325,111300,3121620275,24550,24550,24550,24450,1579
+20250325,111200,3082949675,24600,24600,24600,24600,412
+20250325,111100,3072814475,24650,24750,24750,24650,409
+20250325,111000,3062713925,24700,24750,24900,24700,1486
+20250325,110900,3025834325,24750,24650,24750,24650,581
+20250325,110800,3011470425,24700,24600,24700,24600,568
+20250325,110700,2997492875,24600,24550,24600,24550,647
+20250325,110600,2981582075,24550,24500,24550,24500,444
+20250325,110500,2970702925,24550,24650,24650,24500,741
+20250325,110400,2952489250,24675,24750,24750,24675,1389
+20250325,110300,2918180150,24750,24550,24750,24550,971
+20250325,110200,2894216900,24550,24550,24550,24450,1261
+20250325,110100,2863341950,24550,24600,24650,24550,571
+20250325,110000,2849299150,24600,24550,24600,24550,376
+20250325,105900,2840049800,24550,24550,24550,24550,0
+20250325,105800,2840049800,24550,24550,24550,24550,169
+20250325,105700,2835900850,24600,24600,24600,24550,12
+20250325,105600,2835605725,24550,24550,24550,24550,333
+20250325,105500,2827430575,24500,24550,24550,24500,56
+20250325,105400,2826058325,24550,24550,24550,24500,747
+20250325,105300,2807719975,24550,24550,24550,24550,582
+20250325,105200,2793431875,24600,24450,24600,24450,497
+20250325,105100,2781240575,24450,24450,24450,24450,1
+20250325,105000,2781216125,24450,24400,24500,24350,1488
+20250325,104900,2744825425,24350,24350,24350,24350,0
+20250325,104800,2744825425,24350,24300,24350,24300,158
+20250325,104700,2740985875,24350,24350,24350,24250,394
+20250325,104600,2731398225,24400,24400,24400,24400,239
+20250325,104500,2725566625,24350,24300,24350,24300,871
+20250325,104400,2704373025,24300,24150,24300,24150,1054
+20250325,104300,2678879675,24100,24100,24100,24100,171
+20250325,104200,2674758575,24150,24100,24150,24100,160
+20250325,104100,2670902525,24100,24050,24250,24000,4139
+20250325,104000,2571236975,24000,24250,24250,24000,6289
+20250325,103900,2419690975,24250,24250,24250,24250,15
+20250325,103800,2419327225,24250,24250,24250,24200,245
+20250325,103700,2413386275,24250,24250,24250,24250,6
+20250325,103600,2413240775,24250,24250,24300,24250,294
+20250325,103500,2406111225,24250,24300,24300,24225,737
+20250325,103400,2388235750,24300,24300,24300,24300,596
+20250325,103300,2373752950,24325,24325,24325,24300,8
+20250325,103200,2373558400,24300,24300,24300,24300,4
+20250325,103100,2373461200,24350,24300,24350,24300,67
+20250325,103000,2371829800,24350,24350,24350,24350,1
+20250325,102900,2371805450,24350,24300,24350,24300,224
+20250325,102800,2366362200,24350,24350,24350,24350,6
+20250325,102700,2366216100,24350,24350,24350,24350,0
+20250325,102600,2366216100,24350,24350,24400,24350,552
+20250325,102500,2352770800,24400,24400,24400,24350,20
+20250325,102400,2352283000,24400,24400,24400,24350,249
+20250325,102300,2346208500,24350,24350,24350,24300,270
+20250325,102200,2339635750,24350,24350,24350,24350,270
+20250325,102100,2333061250,24350,24350,24350,24350,440
+20250325,102000,2322347250,24400,24450,24450,24350,665
+20250325,101900,2306121300,24400,24400,24400,24400,86
+20250325,101800,2304022900,24400,24500,24500,24400,2032
+20250325,101700,2254367400,24500,24500,24500,24500,7
+20250325,101600,2254195900,24500,24450,24500,24450,451
+20250325,101500,2243152950,24450,24400,24450,24400,709
+20250325,101400,2225832900,24400,24500,24550,24400,1181
+20250325,101300,2196947700,24450,24500,24500,24400,1544
+20250325,101200,2159253200,24450,24450,24450,24450,126
+20250325,101100,2156172500,24450,24450,24450,24450,61
+20250325,101000,2154681050,24450,24450,24450,24450,128
+20250325,100900,2151551450,24450,24400,24450,24400,218
+20250325,100800,2146221650,24400,24400,24450,24400,123
+20250325,100700,2143220400,24400,24400,24400,24400,810
+20250325,100600,2123456400,24400,24400,24450,24400,222
+20250325,100500,2118038875,24400,24400,24400,24400,159
+20250325,100400,2114159275,24400,24350,24400,24350,3
+20250325,100300,2114086175,24350,24400,24450,24350,344
+20250325,100200,2105699425,24400,24400,24450,24400,506
+20250325,100100,2093352725,24450,24450,24450,24450,54
+20250325,100000,2092032425,24400,24350,24450,24350,43
+20250325,095900,2090983225,24400,24400,24400,24400,550
+20250325,095800,2077563225,24350,24350,24350,24350,22
+20250325,095700,2077027525,24350,24350,24400,24350,227
+20250325,095600,2071498725,24350,24350,24350,24350,88
+20250325,095500,2069355925,24350,24350,24350,24350,264
+20250325,095400,2062927525,24400,24450,24500,24400,476
+20250325,095300,2051311625,24500,24500,24500,24500,1
+20250325,095200,2051287125,24450,24450,24450,24400,37
+20250325,095100,2050382525,24400,24500,24500,24400,90
+20250325,095000,2048184625,24450,24450,24450,24450,2
+20250325,094900,2048135725,24400,24400,24400,24400,100
+20250325,094800,2045695725,24450,24450,24450,24400,1092
+20250325,094700,2019036275,24450,24500,24550,24450,256
+20250325,094600,2012764275,24500,24450,24500,24450,678
+20250325,094500,1996159025,24400,24400,24400,24400,44
+20250325,094400,1995085425,24400,24400,24400,24400,10
+20250325,094300,1994841425,24450,24400,24450,24400,1134
+20250325,094200,1967137400,24350,24350,24350,24350,202
+20250325,094100,1962218700,24350,24350,24350,24350,91
+20250325,094000,1960002850,24400,24400,24400,24350,75
+20250325,093900,1958173950,24350,24400,24400,24350,186
+20250325,093800,1953635650,24400,24400,24400,24350,709
+20250325,093700,1936358600,24400,24400,24400,24400,160
+20250325,093600,1932454600,24400,24350,24400,24350,429
+20250325,093500,1921988150,24400,24300,24400,24300,344
+20250325,093400,1913613800,24300,24300,24350,24300,326
+20250325,093300,1905675900,24350,24200,24350,24150,1839
+20250325,093200,1861032250,24150,24250,24250,24150,734
+20250325,093100,1843290200,24150,24200,24250,24050,3217
+20250325,093000,1765749350,24200,24250,24250,24200,571
+20250325,092900,1751928525,24250,24150,24250,24150,1820
+20250325,092800,1707850375,24150,24200,24200,24150,1366
+20250325,092700,1674794175,24250,24400,24500,24000,17198
+20250325,092600,1258636725,24400,24500,24550,24350,7837
+20250325,092500,1066873325,24550,24550,24550,24500,1420
+20250325,092400,1032056775,24550,24600,24600,24550,399
+20250325,092300,1022241525,24600,24600,24650,24600,33
+20250325,092200,1021429475,24550,24600,24600,24500,852
+20250325,092100,1000495325,24600,24600,24600,24550,1318
+20250325,092000,968079025,24600,24650,24700,24600,2277
+20250325,091900,911976375,24750,24700,24750,24700,186
+20250325,091800,907381375,24700,24800,24800,24700,968
+20250325,091700,883435975,24800,24850,24850,24800,75
+20250325,091600,881574725,24800,24850,24900,24800,3811
+20250325,091500,787014925,24800,24850,24850,24750,1254
+20250325,091400,755926175,24850,24800,24850,24800,119
+20250325,091300,752970325,24800,24900,24900,24800,913
+20250325,091200,730280425,24950,24900,24950,24900,553
+20250325,091100,716483825,24900,24900,24950,24850,416
+20250325,091000,706121100,24950,24950,24950,24950,514
+20250325,090900,693296800,24850,24900,25000,24850,1458
+20250325,090800,656943850,24900,24800,24950,24800,1434
+20250325,090700,621232600,24800,24700,24800,24700,395
+20250325,090600,611438600,24700,24550,24800,24550,990
+20250325,090500,587036000,24500,24500,24525,24450,1289
+20250325,090400,555480150,24500,24500,24550,24300,4210
+20250325,090300,452600000,24500,24750,24750,24450,4645
+20250325,090200,338548000,24750,24750,24800,24550,2525
+20250325,090100,276298000,24800,24750,24850,24600,2691
+20250325,090000,209789500,24750,24800,24900,24650,8300

002020/min/candle-20250326.csv

@@ -0,0 +1,578 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183600,3043761800,23700,23700,23700,23700,784
+20250326,183500,3043761800,23700,23700,23700,23700,0
+20250326,183400,3043761800,23700,23700,23700,23700,0
+20250326,183300,3043761800,23700,23700,23700,23700,0
+20250326,183200,3043761800,23700,23700,23700,23700,0
+20250326,183100,3043761800,23700,23700,23700,23700,0
+20250326,183000,3043761800,23700,23700,23700,23700,0
+20250326,182900,3043761800,23700,23700,23700,23700,0
+20250326,182800,3043761800,23700,23700,23700,23700,0
+20250326,182700,3043761800,23700,23700,23700,23700,0
+20250326,182600,3043761800,23700,23700,23700,23700,0
+20250326,182500,3043761800,23700,23700,23700,23700,0
+20250326,182400,3043761800,23700,23700,23700,23700,0
+20250326,182300,3043761800,23700,23700,23700,23700,0
+20250326,182200,3043761800,23700,23700,23700,23700,0
+20250326,182100,3043761800,23700,23700,23700,23700,0
+20250326,182000,3043761800,23700,23700,23700,23700,0
+20250326,181900,3043761800,23700,23700,23700,23700,0
+20250326,181800,3043761800,23700,23700,23700,23700,0
+20250326,181700,3043761800,23700,23700,23700,23700,0
+20250326,181600,3043761800,23700,23700,23700,23700,0
+20250326,181500,3043761800,23700,23700,23700,23700,0
+20250326,181400,3043761800,23700,23700,23700,23700,0
+20250326,181300,3043761800,23700,23700,23700,23700,0
+20250326,181200,3043761800,23700,23700,23700,23700,0
+20250326,181100,3043761800,23700,23700,23700,23700,0
+20250326,181000,3043761800,23700,23700,23700,23700,0
+20250326,180900,3043761800,23700,23700,23700,23700,0
+20250326,180800,3043761800,23700,23700,23700,23700,0
+20250326,180700,3043761800,23700,23700,23700,23700,0
+20250326,180600,3043761800,23700,23700,23700,23700,784
+20250326,180500,3043761800,23700,23700,23700,23700,0
+20250326,180400,3043761800,23700,23700,23700,23700,0
+20250326,180300,3043761800,23700,23700,23700,23700,0
+20250326,180200,3043761800,23700,23700,23700,23700,0
+20250326,180100,3043761800,23700,23700,23700,23700,0
+20250326,180000,3043761800,23700,23700,23700,23700,0
+20250326,175900,3043761800,23700,23700,23700,23700,0
+20250326,175800,3043761800,23700,23700,23700,23700,0
+20250326,175700,3043761800,23700,23700,23700,23700,0
+20250326,175600,3043761800,23700,23700,23700,23700,0
+20250326,175500,3043761800,23700,23700,23700,23700,0
+20250326,175400,3043761800,23700,23700,23700,23700,0
+20250326,175300,3043761800,23700,23700,23700,23700,0
+20250326,175200,3043761800,23700,23700,23700,23700,0
+20250326,175100,3043761800,23700,23700,23700,23700,0
+20250326,175000,3043761800,23700,23700,23700,23700,0
+20250326,174900,3043761800,23700,23700,23700,23700,0
+20250326,174800,3043761800,23700,23700,23700,23700,0
+20250326,174700,3043761800,23700,23700,23700,23700,0
+20250326,174600,3043761800,23700,23700,23700,23700,0
+20250326,174500,3043761800,23700,23700,23700,23700,0
+20250326,174400,3043761800,23700,23700,23700,23700,0
+20250326,174300,3043761800,23700,23700,23700,23700,0
+20250326,174200,3043761800,23700,23700,23700,23700,0
+20250326,174100,3043761800,23700,23700,23700,23700,0
+20250326,174000,3043761800,23700,23700,23700,23700,0
+20250326,173900,3043761800,23700,23700,23700,23700,0
+20250326,173800,3043761800,23700,23700,23700,23700,0
+20250326,173700,3043761800,23700,23700,23700,23700,0
+20250326,173600,3043761800,23700,23700,23700,23700,784
+20250326,173500,3043761800,23700,23700,23700,23700,0
+20250326,173400,3043761800,23700,23700,23700,23700,0
+20250326,173300,3043761800,23700,23700,23700,23700,0
+20250326,173200,3043761800,23700,23700,23700,23700,0
+20250326,173100,3043761800,23700,23700,23700,23700,0
+20250326,173000,3043761800,23700,23700,23700,23700,0
+20250326,172900,3043761800,23700,23700,23700,23700,0
+20250326,172800,3043761800,23700,23700,23700,23700,0
+20250326,172700,3043761800,23700,23700,23700,23700,0
+20250326,172600,3043761800,23700,23700,23700,23700,0
+20250326,172500,3043761800,23700,23700,23700,23700,0
+20250326,172400,3043761800,23700,23700,23700,23700,0
+20250326,172300,3043761800,23700,23700,23700,23700,0
+20250326,172200,3043761800,23700,23700,23700,23700,0
+20250326,172100,3043761800,23700,23700,23700,23700,0
+20250326,172000,3043761800,23700,23700,23700,23700,0
+20250326,171900,3043761800,23700,23700,23700,23700,0
+20250326,171800,3043761800,23700,23700,23700,23700,0
+20250326,171700,3043761800,23700,23700,23700,23700,0
+20250326,171600,3043761800,23700,23700,23700,23700,0
+20250326,171500,3043761800,23700,23700,23700,23700,0
+20250326,171400,3043761800,23700,23700,23700,23700,0
+20250326,171300,3043761800,23700,23700,23700,23700,0
+20250326,171200,3043761800,23700,23700,23700,23700,0
+20250326,171100,3043761800,23700,23700,23700,23700,0
+20250326,171000,3043761800,23700,23700,23700,23700,0
+20250326,170900,3043761800,23700,23700,23700,23700,0
+20250326,170800,3043761800,23700,23700,23700,23700,0
+20250326,170700,3043761800,23700,23700,23700,23700,0
+20250326,170600,3043761800,23700,23700,23700,23700,784
+20250326,170500,3043761800,23700,23700,23700,23700,0
+20250326,170400,3043761800,23700,23700,23700,23700,0
+20250326,170300,3043761800,23700,23700,23700,23700,0
+20250326,170200,3043761800,23700,23700,23700,23700,0
+20250326,170100,3043761800,23700,23700,23700,23700,0
+20250326,170000,3043761800,23700,23700,23700,23700,0
+20250326,165900,3043761800,23700,23700,23700,23700,0
+20250326,165800,3043761800,23700,23700,23700,23700,0
+20250326,165700,3043761800,23700,23700,23700,23700,0
+20250326,165600,3043761800,23700,23700,23700,23700,0
+20250326,165500,3043761800,23700,23700,23700,23700,0
+20250326,165400,3043761800,23700,23700,23700,23700,0
+20250326,165300,3043761800,23700,23700,23700,23700,0
+20250326,165200,3043761800,23700,23700,23700,23700,0
+20250326,165100,3043761800,23700,23700,23700,23700,0
+20250326,165000,3043761800,23700,23700,23700,23700,0
+20250326,164900,3043761800,23700,23700,23700,23700,0
+20250326,164800,3043761800,23700,23700,23700,23700,0
+20250326,164700,3043761800,23700,23700,23700,23700,0
+20250326,164600,3043761800,23700,23700,23700,23700,0
+20250326,164500,3043761800,23700,23700,23700,23700,0
+20250326,164400,3043761800,23700,23700,23700,23700,0
+20250326,164300,3043761800,23700,23700,23700,23700,0
+20250326,164200,3043761800,23700,23700,23700,23700,0
+20250326,164100,3043761800,23700,23700,23700,23700,0
+20250326,164000,3043761800,23700,23700,23700,23700,0
+20250326,163900,3043761800,23700,23700,23700,23700,0
+20250326,163800,3043761800,23700,23700,23700,23700,0
+20250326,163700,3043761800,23700,23700,23700,23700,0
+20250326,163600,3043761800,23700,23700,23700,23700,784
+20250326,163500,3043761800,23700,23700,23700,23700,0
+20250326,163400,3043761800,23700,23700,23700,23700,0
+20250326,163300,3043761800,23700,23700,23700,23700,0
+20250326,163200,3043761800,23700,23700,23700,23700,0
+20250326,163100,3043761800,23700,23700,23700,23700,0
+20250326,163000,3043761800,23700,23700,23700,23700,0
+20250326,162900,3043761800,23700,23700,23700,23700,0
+20250326,162800,3043761800,23700,23700,23700,23700,0
+20250326,162700,3043761800,23700,23700,23700,23700,0
+20250326,162600,3043761800,23700,23700,23700,23700,0
+20250326,162500,3043761800,23700,23700,23700,23700,0
+20250326,162400,3043761800,23700,23700,23700,23700,0
+20250326,162300,3043761800,23700,23700,23700,23700,0
+20250326,162200,3043761800,23700,23700,23700,23700,0
+20250326,162100,3043761800,23700,23700,23700,23700,0
+20250326,162000,3043761800,23700,23700,23700,23700,0
+20250326,161900,3043761800,23700,23700,23700,23700,0
+20250326,161800,3043761800,23700,23700,23700,23700,0
+20250326,161700,3043761800,23700,23700,23700,23700,0
+20250326,161600,3043761800,23700,23700,23700,23700,0
+20250326,161500,3043761800,23700,23700,23700,23700,0
+20250326,161400,3043761800,23700,23700,23700,23700,0
+20250326,161300,3043761800,23700,23700,23700,23700,0
+20250326,161200,3043761800,23700,23700,23700,23700,0
+20250326,161100,3043761800,23700,23700,23700,23700,0
+20250326,161000,3043761800,23700,23700,23700,23700,0
+20250326,160900,3043761800,23700,23700,23700,23700,0
+20250326,160800,3043761800,23700,23700,23700,23700,0
+20250326,160700,3043761800,23700,23700,23700,23700,0
+20250326,160600,3043761800,23700,23700,23700,23700,784
+20250326,160500,3043761800,23700,23700,23700,23700,0
+20250326,160400,3043761800,23700,23700,23700,23700,0
+20250326,160300,3043761800,23700,23700,23700,23700,0
+20250326,160200,3043761800,23700,23700,23700,23700,0
+20250326,160100,3043761800,23700,23700,23700,23700,0
+20250326,160000,3043761800,23700,23700,23700,23700,0
+20250326,155900,3043761800,23700,23700,23700,23700,0
+20250326,155800,3043761800,23700,23700,23700,23700,0
+20250326,155700,3043761800,23700,23700,23700,23700,0
+20250326,155600,3043761800,23700,23700,23700,23700,0
+20250326,155500,3043761800,23700,23700,23700,23700,0
+20250326,155400,3043761800,23700,23700,23700,23700,0
+20250326,155300,3043761800,23700,23700,23700,23700,0
+20250326,155200,3043761800,23700,23700,23700,23700,0
+20250326,155100,3043761800,23700,23700,23700,23700,0
+20250326,155000,3043761800,23700,23700,23700,23700,0
+20250326,154900,3043761800,23700,23700,23700,23700,0
+20250326,154800,3043761800,23700,23700,23700,23700,0
+20250326,154700,3043761800,23700,23700,23700,23700,0
+20250326,154600,3043761800,23700,23700,23700,23700,0
+20250326,154500,3043761800,23700,23700,23700,23700,0
+20250326,154400,3043761800,23700,23700,23700,23700,0
+20250326,154300,3043761800,23700,23700,23700,23700,0
+20250326,154200,3043761800,23700,23700,23700,23700,0
+20250326,154100,3043761800,23700,23700,23700,23700,0
+20250326,154000,3043761800,23700,23700,23700,23700,0
+20250326,153900,3043761800,23700,23700,23700,23700,0
+20250326,153800,3043761800,23700,23700,23700,23700,0
+20250326,153700,3043761800,23700,23700,23700,23700,0
+20250326,153600,3043761800,23700,23700,23700,23700,784
+20250326,153500,3043761800,23700,23700,23700,23700,0
+20250326,153400,3043761800,23700,23700,23700,23700,0
+20250326,153300,3043761800,23700,23700,23700,23700,0
+20250326,153200,3043761800,23700,23700,23700,23700,0
+20250326,153100,3043761800,23700,23700,23700,23700,0
+20250326,153000,3043761800,23700,23700,23700,23700,784
+20250326,152900,3025181000,23700,23700,23700,23700,0
+20250326,152800,3025181000,23700,23700,23700,23700,0
+20250326,152700,3025181000,23700,23700,23700,23700,0
+20250326,152600,3025181000,23700,23700,23700,23700,0
+20250326,152500,3025181000,23700,23700,23700,23700,0
+20250326,152400,3025181000,23700,23700,23700,23700,0
+20250326,152300,3025181000,23700,23700,23700,23700,0
+20250326,152200,3025181000,23700,23700,23700,23700,0
+20250326,152100,3025181000,23700,23700,23700,23700,0
+20250326,152000,3025181000,23700,23700,23700,23700,0
+20250326,151900,3025181000,23700,23700,23700,23600,182
+20250326,151800,3020879175,23700,23700,23700,23700,1
+20250326,151700,3020855475,23600,23650,23650,23600,444
+20250326,151600,3010364225,23600,23600,23600,23600,0
+20250326,151500,3010364225,23600,23700,23700,23600,645
+20250326,151400,2995124075,23700,23750,23750,23700,394
+20250326,151300,2985783850,23750,23750,23750,23750,0
+20250326,151200,2985783850,23750,23750,23750,23750,22
+20250326,151100,2985261350,23750,23750,23750,23750,0
+20250326,151000,2985261350,23750,23750,23750,23700,88
+20250326,150900,2983171500,23750,23750,23750,23750,0
+20250326,150800,2983171500,23750,23750,23750,23750,262
+20250326,150700,2976949000,23700,23750,23750,23700,42
+20250326,150600,2975953500,23750,23750,23750,23750,173
+20250326,150500,2971844750,23750,23750,23750,23700,114
+20250326,150400,2969140000,23750,23750,23750,23750,21
+20250326,150300,2968641250,23700,23700,23700,23700,332
+20250326,150200,2960772850,23700,23700,23700,23700,954
+20250326,150100,2938163050,23700,23700,23700,23650,27
+20250326,150000,2937523650,23650,23675,23700,23650,157
+20250326,145900,2933805225,23650,23675,23675,23650,53
+20250326,145800,2932551700,23675,23675,23675,23650,18
+20250326,145700,2932125750,23600,23650,23650,23600,25
+20250326,145600,2931535550,23600,23600,23600,23600,150
+20250326,145500,2927995550,23600,23600,23700,23600,155
+20250326,145400,2924330750,23600,23600,23600,23600,10
+20250326,145300,2924094750,23700,23650,23700,23650,10
+20250326,145200,2923857800,23650,23700,23700,23650,6
+20250326,145100,2923715700,23650,23600,23650,23600,1015
+20250326,145000,2899751150,23600,23600,23650,23600,1246
+20250326,144900,2870320500,23650,23650,23650,23600,1322
+20250326,144800,2839086350,23650,23650,23700,23650,796
+20250326,144700,2820260650,23700,23700,23700,23700,1181
+20250326,144600,2792270950,23750,23750,23750,23750,15
+20250326,144500,2791914700,23700,23700,23700,23700,0
+20250326,144400,2791914700,23700,23700,23700,23700,10
+20250326,144300,2791677700,23750,23750,23750,23750,96
+20250326,144200,2789397700,23750,23700,23750,23700,113
+20250326,144100,2786714450,23700,23750,23750,23700,67
+20250326,144000,2785125550,23750,23750,23750,23750,352
+20250326,143900,2776765550,23750,23750,23750,23750,396
+20250326,143800,2767360550,23700,23700,23700,23700,1
+20250326,143700,2767336850,23750,23750,23750,23750,108
+20250326,143600,2764771850,23750,23700,23750,23700,515
+20250326,143500,2752563300,23650,23650,23650,23650,363
+20250326,143400,2743978350,23650,23600,23700,23600,322
+20250326,143300,2736362250,23600,23600,23650,23600,675
+20250326,143200,2720422400,23600,23650,23650,23600,39
+20250326,143100,2719501600,23600,23650,23650,23600,586
+20250326,143000,2705670850,23700,23650,23700,23650,21
+20250326,142900,2705173650,23650,23650,23650,23650,31
+20250326,142800,2704440500,23650,23700,23700,23650,108
+20250326,142700,2701885900,23650,23650,23650,23650,88
+20250326,142600,2699804700,23650,23650,23650,23650,0
+20250326,142500,2699804700,23650,23650,23650,23650,10
+20250326,142400,2699568200,23700,23700,23700,23700,8
+20250326,142300,2699378600,23700,23700,23700,23650,183
+20250326,142200,2695049100,23650,23650,23650,23650,219
+20250326,142100,2689869750,23650,23650,23700,23650,641
+20250326,142000,2674707850,23650,23700,23700,23650,822
+20250326,141900,2655238225,23750,23800,23800,23750,208
+20250326,141800,2650297825,23700,23700,23750,23700,237
+20250326,141700,2644677525,23700,23700,23700,23700,43
+20250326,141600,2643658425,23700,23700,23700,23700,200
+20250326,141500,2638918425,23700,23700,23700,23700,32
+20250326,141400,2638160025,23700,23750,23750,23700,221
+20250326,141300,2632915025,23750,23750,23750,23750,1
+20250326,141200,2632891275,23750,23800,23800,23750,170
+20250326,141100,2628853625,23700,23700,23700,23700,0
+20250326,141000,2628853625,23700,23950,23950,23700,1759
+20250326,140900,2586936025,23900,23900,23900,23900,59
+20250326,140800,2585525925,23950,23950,23950,23950,6
+20250326,140700,2585382225,23900,23900,23900,23900,759
+20250326,140600,2567242125,23850,23850,23850,23850,269
+20250326,140500,2560826475,23850,23850,23850,23850,121
+20250326,140400,2557940625,23900,23900,23900,23900,7
+20250326,140300,2557773325,23850,23850,23850,23850,0
+20250326,140200,2557773325,23850,23850,23850,23850,0
+20250326,140100,2557773325,23850,23900,23900,23850,53
+20250326,140000,2556508875,23900,24000,24000,23850,405
+20250326,135900,2546832375,24000,23950,24000,23950,100
+20250326,135800,2544433125,24000,23900,24000,23900,1290
+20250326,135700,2513507775,23850,23850,23850,23850,30
+20250326,135600,2512792275,23800,23800,23800,23800,471
+20250326,135500,2501582475,23800,23825,23825,23800,115
+20250326,135400,2498845425,23850,23850,23850,23850,4
+20250326,135300,2498750025,23800,23800,23800,23800,138
+20250326,135200,2495465625,23800,23800,23850,23800,9
+20250326,135100,2495251125,23800,23800,23800,23800,77
+20250326,135000,2493418525,23850,23750,23850,23750,307
+20250326,134900,2486126575,23800,23800,23800,23800,89
+20250326,134800,2484008375,23750,23850,23850,23750,28
+20250326,134700,2483343075,23800,23750,23800,23750,185
+20250326,134600,2478945225,23650,23750,23800,23600,4101
+20250326,134500,2381846075,23750,23750,23750,23750,42
+20250326,134400,2380848575,23700,23750,23750,23700,41
+20250326,134300,2379875375,23750,23750,23750,23750,28
+20250326,134200,2379210375,23750,23800,23800,23750,614
+20250326,134100,2364627525,23750,23750,23750,23750,0
+20250326,134000,2364627525,23750,23750,23750,23750,97
+20250326,133900,2362323775,23850,23800,23850,23800,201
+20250326,133800,2357539925,23750,23750,23750,23750,554
+20250326,133700,2344382425,23750,23700,23750,23700,33
+20250326,133600,2343598725,23800,23800,23800,23800,15
+20250326,133500,2343241725,23750,23700,23750,23700,113
+20250326,133400,2340558625,23750,23750,23800,23750,464
+20250326,133300,2329518275,23800,23800,23800,23800,81
+20250326,133200,2327590475,23800,23800,23800,23800,1
+20250326,133100,2327566675,23700,23700,23750,23700,1061
+20250326,133000,2302405825,23800,23850,23850,23700,1979
+20250326,132900,2255339625,23850,24000,24000,23850,2005
+20250326,132800,2207439425,24000,24000,24000,24000,0
+20250326,132700,2207439425,24000,23950,24000,23950,101
+20250326,132600,2205020425,23950,23950,23950,23950,301
+20250326,132500,2197811475,23950,23950,23950,23950,22
+20250326,132400,2197284575,23950,23950,23950,23950,3
+20250326,132300,2197212725,23950,23950,23950,23950,299
+20250326,132200,2190051675,23950,24000,24000,23950,281
+20250326,132100,2183321325,24000,24000,24000,24000,42
+20250326,132000,2182313325,23950,23950,23950,23950,10
+20250326,131900,2182073825,24000,24000,24000,24000,21
+20250326,131800,2181569825,24000,24000,24000,24000,0
+20250326,131700,2181569825,24000,24000,24000,24000,0
+20250326,131600,2181569825,24000,24000,24000,24000,15
+20250326,131500,2181209825,24000,24000,24000,23950,949
+20250326,131400,2158433975,24000,24100,24100,24000,471
+20250326,131300,2147126875,24100,24100,24100,24100,0
+20250326,131200,2147126875,24100,24100,24100,24100,4
+20250326,131100,2147030475,24050,24050,24050,24050,0
+20250326,131000,2147030475,24050,24100,24100,24050,252
+20250326,130900,2140969825,24050,24050,24050,24050,0
+20250326,130800,2140969825,24050,24050,24050,24050,126
+20250326,130700,2137939525,24050,24050,24050,24050,86
+20250326,130600,2135871225,24050,24050,24050,24050,110
+20250326,130500,2133225725,24050,24050,24050,24050,0
+20250326,130400,2133225725,24050,24050,24050,24050,0
+20250326,130300,2133225725,24050,24050,24050,24000,180
+20250326,130200,2128896775,24050,24050,24050,24050,62
+20250326,130100,2127405675,24050,24050,24050,24050,10
+20250326,130000,2127165175,24050,24050,24050,24050,83
+20250326,125900,2125169025,24050,24050,24050,24050,0
+20250326,125800,2125169025,24050,24050,24050,24050,5
+20250326,125700,2125048775,24000,24050,24050,23950,453
+20250326,125600,2114189475,24050,24050,24050,24050,14
+20250326,125500,2113852775,24050,24050,24050,24000,330
+20250326,125400,2105927975,24150,24100,24150,24050,200
+20250326,125300,2101117075,24050,24050,24050,24050,0
+20250326,125200,2101117075,24050,24000,24050,24000,457
+20250326,125100,2090130875,24000,24000,24000,24000,300
+20250326,125000,2082930875,24000,24050,24050,24000,253
+20250326,124900,2076847725,24100,24200,24200,24100,131
+20250326,124800,2073689825,24150,24150,24150,24150,22
+20250326,124700,2073158525,24150,24150,24150,24150,304
+20250326,124600,2065816925,24200,24200,24200,24200,1
+20250326,124500,2065792725,24200,24200,24200,24150,105
+20250326,124400,2063256725,24200,24200,24200,24200,0
+20250326,124300,2063256725,24200,24200,24200,24200,0
+20250326,124200,2063256725,24200,24200,24200,24200,36
+20250326,124100,2062385525,24200,24200,24200,24200,14
+20250326,124000,2062046725,24200,24200,24200,24200,16
+20250326,123900,2061659525,24150,24150,24150,24150,10
+20250326,123800,2061418025,24150,24150,24150,24150,0
+20250326,123700,2061418025,24150,24150,24150,24150,1
+20250326,123600,2061393875,24200,24250,24250,24200,82
+20250326,123500,2059409275,24200,24200,24200,24200,36
+20250326,123400,2058538075,24200,24200,24200,24200,484
+20250326,123300,2046825275,24200,24200,24200,24200,1
+20250326,123200,2046801075,24200,24150,24200,24150,212
+20250326,123100,2041678775,24150,24200,24200,24150,9
+20250326,123000,2041461025,24150,24150,24150,24150,103
+20250326,122900,2038973575,24150,24150,24150,24150,0
+20250326,122800,2038973575,24150,24150,24150,24150,289
+20250326,122700,2031994225,24200,24200,24200,24200,4
+20250326,122600,2031897425,24200,24200,24200,24150,11
+20250326,122500,2031631275,24150,24150,24150,24150,13
+20250326,122400,2031317325,24150,24150,24150,24150,106
+20250326,122300,2028757425,24150,24150,24150,24150,1
+20250326,122200,2028733275,24100,24200,24200,24100,195
+20250326,122100,2024024075,24150,24150,24150,24150,0
+20250326,122000,2024024075,24150,24150,24150,24150,50
+20250326,121900,2022816575,24150,24150,24150,24150,0
+20250326,121800,2022816575,24150,24150,24150,24150,0
+20250326,121700,2022816575,24150,24150,24150,24150,10
+20250326,121600,2022575075,24150,24150,24150,24150,227
+20250326,121500,2017093025,24150,24150,24150,24150,0
+20250326,121400,2017093025,24150,24150,24150,24150,0
+20250326,121300,2017093025,24150,24150,24150,24150,9
+20250326,121200,2016875675,24100,24150,24150,24100,19
+20250326,121100,2016417175,24150,24150,24150,24150,131
+20250326,121000,2013253525,24100,24100,24100,24100,289
+20250326,120900,2006288625,24100,24150,24150,24100,166
+20250326,120800,2002280125,24150,24250,24250,24150,565
+20250326,120700,1988614975,24250,24250,24250,24250,268
+20250326,120600,1982115975,24250,24250,24250,24250,2
+20250326,120500,1982067475,24300,24300,24300,24300,298
+20250326,120400,1974826075,24350,24350,24350,24350,9
+20250326,120300,1974606925,24300,24300,24300,24300,13
+20250326,120200,1974291025,24300,24300,24300,24300,126
+20250326,120100,1971229225,24300,24300,24300,24300,592
+20250326,120000,1956843625,24300,24300,24300,24300,165
+20250326,115900,1952834125,24300,24350,24350,24300,619
+20250326,115800,1937785725,24400,24350,24400,24350,1019
+20250326,115700,1912967625,24350,24300,24350,24300,151
+20250326,115600,1909298275,24300,24250,24300,24250,1132
+20250326,115500,1881803925,24250,24200,24250,24200,22
+20250326,115400,1881270975,24250,24200,24250,24200,15
+20250326,115300,1880907725,24200,24200,24200,24200,16
+20250326,115200,1880520525,24200,24250,24250,24200,251
+20250326,115100,1874446275,24200,24200,24200,24200,231
+20250326,115000,1868856075,24200,24200,24200,24200,0
+20250326,114900,1868856075,24200,24200,24200,24200,739
+20250326,114800,1850972275,24200,24250,24250,24200,374
+20250326,114700,1841918875,24200,24150,24200,24150,1353
+20250326,114600,1809182975,24200,24200,24300,24200,797
+20250326,114500,1789863875,24200,24150,24200,24150,152
+20250326,114400,1786192625,24150,24050,24150,24050,808
+20250326,114300,1766704425,24050,24050,24050,24050,0
+20250326,114200,1766704425,24050,24050,24050,24050,1
+20250326,114100,1766680375,24050,24000,24050,24000,394
+20250326,114000,1757224075,23900,23900,23900,23900,0
+20250326,113900,1757224075,23900,23900,23900,23900,0
+20250326,113800,1757224075,23900,23900,23900,23900,0
+20250326,113700,1757224075,23900,24000,24000,23900,81
+20250326,113600,1755287275,24000,24000,24000,24000,14
+20250326,113500,1754951275,23950,23950,23950,23950,711
+20250326,113400,1737922825,24100,24050,24100,23950,560
+20250326,113300,1724480675,24050,24050,24050,24050,103
+20250326,113200,1722003525,24050,24050,24050,24050,72
+20250326,113100,1720271925,24050,24050,24050,24050,0
+20250326,113000,1720271925,24050,24050,24250,24050,193
+20250326,112900,1715629675,24050,24050,24050,24050,10
+20250326,112800,1715389175,24050,24050,24050,24050,9
+20250326,112700,1715172725,24050,24050,24050,24050,1
+20250326,112600,1715148675,24000,24000,24000,24000,219
+20250326,112500,1709892675,24000,24000,24000,24000,78
+20250326,112400,1708020675,24050,24050,24050,24050,5
+20250326,112300,1707900425,24000,24025,24025,24000,25
+20250326,112200,1707300300,24000,24025,24050,24000,183
+20250326,112100,1702907525,24000,24050,24050,24000,305
+20250326,112000,1695587275,24050,24050,24050,24050,125
+20250326,111900,1692581025,24100,24100,24100,24100,11
+20250326,111800,1692315925,24200,24150,24200,24100,225
+20250326,111700,1686885575,24100,24100,24100,24100,65
+20250326,111600,1685319075,24100,24100,24100,24100,40
+20250326,111500,1684355075,24100,24050,24100,24050,10
+20250326,111400,1684114325,24150,24050,24150,24050,214
+20250326,111300,1678956275,24050,24050,24050,24050,23
+20250326,111200,1678403125,24100,24100,24150,24100,345
+20250326,111100,1670088425,24100,24100,24100,24100,5
+20250326,111000,1669967925,24150,24250,24250,24100,975
+20250326,110900,1646411775,24250,24200,24250,24200,2657
+20250326,110800,1582073350,24150,24150,24150,24150,186
+20250326,110700,1577581450,24150,24150,24150,24150,100
+20250326,110600,1575166450,24150,24100,24150,24100,182
+20250326,110500,1570779900,24150,24150,24150,24150,0
+20250326,110400,1570779900,24150,24150,24150,24150,60
+20250326,110300,1569330900,24100,24100,24150,24100,428
+20250326,110200,1559013800,24100,24050,24100,24050,827
+20250326,110100,1539084000,24050,24100,24100,24050,20
+20250326,110000,1538602500,24100,24100,24100,24050,703
+20250326,105900,1521684900,24050,24050,24050,24050,81
+20250326,105800,1519736850,24000,24000,24000,24000,1765
+20250326,105700,1477376850,24000,23950,24000,23950,743
+20250326,105600,1459547000,23950,23950,23950,23950,10
+20250326,105500,1459307500,23950,23950,23950,23950,196
+20250326,105400,1454613300,23900,23900,23900,23900,446
+20250326,105300,1443953900,23900,23900,23900,23900,0
+20250326,105200,1443953900,23900,23900,23900,23900,209
+20250326,105100,1438958800,23850,23850,23850,23850,25
+20250326,105000,1438362550,23850,23900,23900,23850,671
+20250326,104900,1422332000,23950,23950,23950,23950,70
+20250326,104800,1420655500,23950,23950,23950,23950,9
+20250326,104700,1420439950,23950,23950,23950,23950,0
+20250326,104600,1420439950,23950,23950,23950,23950,10
+20250326,104500,1420200450,23950,23925,23950,23925,12
+20250326,104400,1419913300,23900,23900,23900,23900,0
+20250326,104300,1419913300,23900,23900,23900,23900,167
+20250326,104200,1415922000,23900,23900,23900,23900,84
+20250326,104100,1413914400,23900,23900,23900,23900,0
+20250326,104000,1413914400,23900,23900,23900,23900,39
+20250326,103900,1412982300,23900,23900,23900,23900,740
+20250326,103800,1395296300,23900,23950,23950,23900,245
+20250326,103700,1389432050,23950,23950,23950,23950,227
+20250326,103600,1383995400,23950,23950,24000,23950,515
+20250326,103500,1371661100,23950,23950,23950,23950,79
+20250326,103400,1369769050,24000,24000,24000,24000,151
+20250326,103300,1366145050,24000,24000,24000,24000,65
+20250326,103200,1364585050,24000,24000,24000,24000,53
+20250326,103100,1363313050,24000,24000,24000,24000,243
+20250326,103000,1357481050,24000,24000,24000,23950,482
+20250326,102900,1345918700,24050,24050,24050,24050,0
+20250326,102800,1345918700,24050,24000,24050,24000,127
+20250326,102700,1342864450,23950,24050,24050,23950,1464
+20250326,102600,1307670150,24050,23950,24050,23950,1523
+20250326,102500,1271116000,23950,23825,23950,23800,1146
+20250326,102400,1243758425,23850,23800,23850,23800,334
+20250326,102300,1235809175,23800,23900,23900,23800,311
+20250326,102200,1228404875,23850,23900,23900,23850,838
+20250326,102100,1208380175,23950,23925,23950,23925,31
+20250326,102000,1207638225,23950,23950,23950,23950,9
+20250326,101900,1207422675,23950,23900,23950,23900,513
+20250326,101800,1195154575,23900,23900,23900,23900,297
+20250326,101700,1188056275,23850,23850,23850,23850,445
+20250326,101600,1177443025,23800,23850,23850,23800,161
+20250326,101500,1173610975,23850,23850,23850,23850,162
+20250326,101400,1169747275,23850,23950,23950,23850,1862
+20250326,101300,1125241675,24000,24000,24000,24000,0
+20250326,101200,1125241675,24000,23950,24000,23950,327
+20250326,101100,1117407825,23950,23950,23950,23950,468
+20250326,101000,1106199225,23950,23950,23950,23950,0
+20250326,100900,1106199225,23950,24000,24000,23950,257
+20250326,100800,1100037075,24000,24000,24000,24000,15
+20250326,100700,1099677075,24000,24000,24000,24000,5
+20250326,100600,1099557075,24000,24000,24000,24000,5
+20250326,100500,1099437075,23950,23950,24000,23950,85
+20250326,100400,1097398825,24000,24000,24000,23950,1023
+20250326,100300,1072847075,24000,24000,24000,24000,0
+20250326,100200,1072847075,24000,24000,24000,24000,1363
+20250326,100100,1040135075,24000,23950,24000,23950,385
+20250326,100000,1030903225,23850,23950,23950,23850,2
+20250326,095900,1030855425,23950,23950,23950,23950,0
+20250326,095800,1030855425,23950,23950,23950,23950,3
+20250326,095700,1030783575,23900,23950,23950,23900,1530
+20250326,095600,994211575,23950,23950,23950,23950,207
+20250326,095500,989253925,23950,23950,23950,23950,127
+20250326,095400,986212275,23950,23950,23950,23950,16
+20250326,095300,985829075,23950,23950,23950,23950,126
+20250326,095200,982811375,24000,24000,24000,24000,121
+20250326,095100,979907375,24000,23900,24000,23900,956
+20250326,095000,956990125,23900,23900,23900,23900,110
+20250326,094900,954361125,23900,23900,23900,23900,252
+20250326,094800,948338325,23900,23900,23900,23900,225
+20250326,094700,942960825,23900,23900,23900,23900,0
+20250326,094600,942960825,23900,23800,23900,23800,859
+20250326,094500,922447525,23800,23800,23800,23800,457
+20250326,094400,911570925,23750,23750,23750,23700,492
+20250326,094300,899886075,23750,23750,23750,23750,237
+20250326,094200,894257325,23750,23800,23800,23750,785
+20250326,094100,875578425,23800,23800,23800,23800,2
+20250326,094000,875530825,23800,23950,24000,23800,778
+20250326,093900,856942625,23950,23900,23950,23900,1651
+20250326,093800,817433675,23800,23850,23850,23800,190
+20250326,093700,812902275,23850,24000,24050,23850,1915
+20250326,093600,767032675,24000,24000,24000,24000,160
+20250326,093500,763192675,24050,24100,24100,24050,783
+20250326,093400,744350925,24100,24100,24100,24100,269
+20250326,093300,737868025,24100,24100,24100,24100,28
+20250326,093200,737193225,24050,24200,24200,24050,171
+20250326,093100,733073375,24200,24150,24200,24150,335
+20250326,093000,724983075,24150,23900,24150,23900,2216
+20250326,092900,671633325,23900,23850,23900,23850,328
+20250326,092800,663805525,23850,23900,23900,23850,883
+20250326,092700,642704675,23900,23950,23950,23900,332
+20250326,092600,634753825,23950,23850,23950,23850,1089
+20250326,092500,608736925,23800,23800,23800,23750,546
+20250326,092400,595760825,23850,23900,23950,23850,330
+20250326,092300,587879975,23850,23900,23900,23850,275
+20250326,092200,581320825,23900,23900,23900,23900,248
+20250326,092100,575393625,23950,23900,23950,23900,62
+20250326,092000,573911775,23900,23900,23900,23850,800
+20250326,091900,554816125,23950,24050,24050,23900,1022
+20250326,091800,530285075,24100,24050,24150,24050,293
+20250326,091700,523223775,24100,24000,24100,24000,1690
+20250326,091600,482639875,24000,24050,24100,24000,758
+20250326,091500,464434175,24050,23900,24050,23900,1012
+20250326,091400,440154425,23900,23900,23900,23800,1799
+20250326,091300,397250725,23900,23850,23900,23850,200
+20250326,091200,392471225,23850,23900,23950,23850,732
+20250326,091100,374968875,23900,23700,23950,23700,931
+20250326,091000,352766375,23650,23800,23800,23650,1517
+20250326,090900,316841225,23800,23850,23850,23800,508
+20250326,090800,304728425,23850,23900,23900,23800,1071
+20250326,090700,279167400,23950,23900,23950,23850,253
+20250326,090600,273115750,23900,23850,23900,23850,471
+20250326,090500,261882150,23850,23900,23950,23850,1488
+20250326,090400,226330650,23900,23800,23900,23800,682
+20250326,090300,210066350,23850,23900,23950,23850,1960
+20250326,090200,163202750,23900,23800,24000,23800,823
+20250326,090100,143517150,23700,23850,23850,23600,2303
+20250326,090000,88922150,23750,23850,23850,23675,3476

002020/min/candle-20250327.csv

@@ -0,0 +1,578 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183600,3876932275,22750,22750,22750,22750,2065
+20250327,183500,3876932275,22750,22750,22750,22750,0
+20250327,183400,3876932275,22750,22750,22750,22750,0
+20250327,183300,3876932275,22750,22750,22750,22750,0
+20250327,183200,3876932275,22750,22750,22750,22750,0
+20250327,183100,3876932275,22750,22750,22750,22750,0
+20250327,183000,3876932275,22750,22750,22750,22750,0
+20250327,182900,3876932275,22750,22750,22750,22750,0
+20250327,182800,3876932275,22750,22750,22750,22750,0
+20250327,182700,3876932275,22750,22750,22750,22750,0
+20250327,182600,3876932275,22750,22750,22750,22750,0
+20250327,182500,3876932275,22750,22750,22750,22750,0
+20250327,182400,3876932275,22750,22750,22750,22750,0
+20250327,182300,3876932275,22750,22750,22750,22750,0
+20250327,182200,3876932275,22750,22750,22750,22750,0
+20250327,182100,3876932275,22750,22750,22750,22750,0
+20250327,182000,3876932275,22750,22750,22750,22750,0
+20250327,181900,3876932275,22750,22750,22750,22750,0
+20250327,181800,3876932275,22750,22750,22750,22750,0
+20250327,181700,3876932275,22750,22750,22750,22750,0
+20250327,181600,3876932275,22750,22750,22750,22750,0
+20250327,181500,3876932275,22750,22750,22750,22750,0
+20250327,181400,3876932275,22750,22750,22750,22750,0
+20250327,181300,3876932275,22750,22750,22750,22750,0
+20250327,181200,3876932275,22750,22750,22750,22750,0
+20250327,181100,3876932275,22750,22750,22750,22750,0
+20250327,181000,3876932275,22750,22750,22750,22750,0
+20250327,180900,3876932275,22750,22750,22750,22750,0
+20250327,180800,3876932275,22750,22750,22750,22750,0
+20250327,180700,3876932275,22750,22750,22750,22750,0
+20250327,180600,3876932275,22750,22750,22750,22750,2065
+20250327,180500,3876932275,22750,22750,22750,22750,0
+20250327,180400,3876932275,22750,22750,22750,22750,0
+20250327,180300,3876932275,22750,22750,22750,22750,0
+20250327,180200,3876932275,22750,22750,22750,22750,0
+20250327,180100,3876932275,22750,22750,22750,22750,0
+20250327,180000,3876932275,22750,22750,22750,22750,0
+20250327,175900,3876932275,22750,22750,22750,22750,0
+20250327,175800,3876932275,22750,22750,22750,22750,0
+20250327,175700,3876932275,22750,22750,22750,22750,0
+20250327,175600,3876932275,22750,22750,22750,22750,0
+20250327,175500,3876932275,22750,22750,22750,22750,0
+20250327,175400,3876932275,22750,22750,22750,22750,0
+20250327,175300,3876932275,22750,22750,22750,22750,0
+20250327,175200,3876932275,22750,22750,22750,22750,0
+20250327,175100,3876932275,22750,22750,22750,22750,0
+20250327,175000,3876932275,22750,22750,22750,22750,0
+20250327,174900,3876932275,22750,22750,22750,22750,0
+20250327,174800,3876932275,22750,22750,22750,22750,0
+20250327,174700,3876932275,22750,22750,22750,22750,0
+20250327,174600,3876932275,22750,22750,22750,22750,0
+20250327,174500,3876932275,22750,22750,22750,22750,0
+20250327,174400,3876932275,22750,22750,22750,22750,0
+20250327,174300,3876932275,22750,22750,22750,22750,0
+20250327,174200,3876932275,22750,22750,22750,22750,0
+20250327,174100,3876932275,22750,22750,22750,22750,0
+20250327,174000,3876932275,22750,22750,22750,22750,0
+20250327,173900,3876932275,22750,22750,22750,22750,0
+20250327,173800,3876932275,22750,22750,22750,22750,0
+20250327,173700,3876932275,22750,22750,22750,22750,0
+20250327,173600,3876932275,22750,22750,22750,22750,2065
+20250327,173500,3876932275,22750,22750,22750,22750,0
+20250327,173400,3876932275,22750,22750,22750,22750,0
+20250327,173300,3876932275,22750,22750,22750,22750,0
+20250327,173200,3876932275,22750,22750,22750,22750,0
+20250327,173100,3876932275,22750,22750,22750,22750,0
+20250327,173000,3876932275,22750,22750,22750,22750,0
+20250327,172900,3876932275,22750,22750,22750,22750,0
+20250327,172800,3876932275,22750,22750,22750,22750,0
+20250327,172700,3876932275,22750,22750,22750,22750,0
+20250327,172600,3876932275,22750,22750,22750,22750,0
+20250327,172500,3876932275,22750,22750,22750,22750,0
+20250327,172400,3876932275,22750,22750,22750,22750,0
+20250327,172300,3876932275,22750,22750,22750,22750,0
+20250327,172200,3876932275,22750,22750,22750,22750,0
+20250327,172100,3876932275,22750,22750,22750,22750,0
+20250327,172000,3876932275,22750,22750,22750,22750,0
+20250327,171900,3876932275,22750,22750,22750,22750,0
+20250327,171800,3876932275,22750,22750,22750,22750,0
+20250327,171700,3876932275,22750,22750,22750,22750,0
+20250327,171600,3876932275,22750,22750,22750,22750,0
+20250327,171500,3876932275,22750,22750,22750,22750,0
+20250327,171400,3876932275,22750,22750,22750,22750,0
+20250327,171300,3876932275,22750,22750,22750,22750,0
+20250327,171200,3876932275,22750,22750,22750,22750,0
+20250327,171100,3876932275,22750,22750,22750,22750,0
+20250327,171000,3876932275,22750,22750,22750,22750,0
+20250327,170900,3876932275,22750,22750,22750,22750,0
+20250327,170800,3876932275,22750,22750,22750,22750,0
+20250327,170700,3876932275,22750,22750,22750,22750,0
+20250327,170600,3876932275,22750,22750,22750,22750,2065
+20250327,170500,3876932275,22750,22750,22750,22750,0
+20250327,170400,3876932275,22750,22750,22750,22750,0
+20250327,170300,3876932275,22750,22750,22750,22750,0
+20250327,170200,3876932275,22750,22750,22750,22750,0
+20250327,170100,3876932275,22750,22750,22750,22750,0
+20250327,170000,3876932275,22750,22750,22750,22750,0
+20250327,165900,3876932275,22750,22750,22750,22750,0
+20250327,165800,3876932275,22750,22750,22750,22750,0
+20250327,165700,3876932275,22750,22750,22750,22750,0
+20250327,165600,3876932275,22750,22750,22750,22750,0
+20250327,165500,3876932275,22750,22750,22750,22750,0
+20250327,165400,3876932275,22750,22750,22750,22750,0
+20250327,165300,3876932275,22750,22750,22750,22750,0
+20250327,165200,3876932275,22750,22750,22750,22750,0
+20250327,165100,3876932275,22750,22750,22750,22750,0
+20250327,165000,3876932275,22750,22750,22750,22750,0
+20250327,164900,3876932275,22750,22750,22750,22750,0
+20250327,164800,3876932275,22750,22750,22750,22750,0
+20250327,164700,3876932275,22750,22750,22750,22750,0
+20250327,164600,3876932275,22750,22750,22750,22750,0
+20250327,164500,3876932275,22750,22750,22750,22750,0
+20250327,164400,3876932275,22750,22750,22750,22750,0
+20250327,164300,3876932275,22750,22750,22750,22750,0
+20250327,164200,3876932275,22750,22750,22750,22750,0
+20250327,164100,3876932275,22750,22750,22750,22750,0
+20250327,164000,3876932275,22750,22750,22750,22750,0
+20250327,163900,3876932275,22750,22750,22750,22750,0
+20250327,163800,3876932275,22750,22750,22750,22750,0
+20250327,163700,3876932275,22750,22750,22750,22750,0
+20250327,163600,3876932275,22750,22750,22750,22750,2065
+20250327,163500,3876932275,22750,22750,22750,22750,0
+20250327,163400,3876932275,22750,22750,22750,22750,0
+20250327,163300,3876932275,22750,22750,22750,22750,0
+20250327,163200,3876932275,22750,22750,22750,22750,0
+20250327,163100,3876932275,22750,22750,22750,22750,0
+20250327,163000,3876932275,22750,22750,22750,22750,0
+20250327,162900,3876932275,22750,22750,22750,22750,0
+20250327,162800,3876932275,22750,22750,22750,22750,0
+20250327,162700,3876932275,22750,22750,22750,22750,0
+20250327,162600,3876932275,22750,22750,22750,22750,0
+20250327,162500,3876932275,22750,22750,22750,22750,0
+20250327,162400,3876932275,22750,22750,22750,22750,0
+20250327,162300,3876932275,22750,22750,22750,22750,0
+20250327,162200,3876932275,22750,22750,22750,22750,0
+20250327,162100,3876932275,22750,22750,22750,22750,0
+20250327,162000,3876932275,22750,22750,22750,22750,0
+20250327,161900,3876932275,22750,22750,22750,22750,0
+20250327,161800,3876932275,22750,22750,22750,22750,0
+20250327,161700,3876932275,22750,22750,22750,22750,0
+20250327,161600,3876932275,22750,22750,22750,22750,0
+20250327,161500,3876932275,22750,22750,22750,22750,0
+20250327,161400,3876932275,22750,22750,22750,22750,0
+20250327,161300,3876932275,22750,22750,22750,22750,0
+20250327,161200,3876932275,22750,22750,22750,22750,0
+20250327,161100,3876932275,22750,22750,22750,22750,0
+20250327,161000,3876932275,22750,22750,22750,22750,0
+20250327,160900,3876932275,22750,22750,22750,22750,0
+20250327,160800,3876932275,22750,22750,22750,22750,0
+20250327,160700,3876932275,22750,22750,22750,22750,0
+20250327,160600,3876932275,22750,22750,22750,22750,2065
+20250327,160500,3876932275,22750,22750,22750,22750,0
+20250327,160400,3876932275,22750,22750,22750,22750,0
+20250327,160300,3876932275,22750,22750,22750,22750,0
+20250327,160200,3876932275,22750,22750,22750,22750,0
+20250327,160100,3876932275,22750,22750,22750,22750,0
+20250327,160000,3876932275,22750,22750,22750,22750,0
+20250327,155900,3876932275,22750,22750,22750,22750,0
+20250327,155800,3876932275,22750,22750,22750,22750,0
+20250327,155700,3876932275,22750,22750,22750,22750,0
+20250327,155600,3876932275,22750,22750,22750,22750,0
+20250327,155500,3876932275,22750,22750,22750,22750,0
+20250327,155400,3876932275,22750,22750,22750,22750,0
+20250327,155300,3876932275,22750,22750,22750,22750,0
+20250327,155200,3876932275,22750,22750,22750,22750,0
+20250327,155100,3876932275,22750,22750,22750,22750,0
+20250327,155000,3876932275,22750,22750,22750,22750,0
+20250327,154900,3876932275,22750,22750,22750,22750,0
+20250327,154800,3876932275,22750,22750,22750,22750,0
+20250327,154700,3876932275,22750,22750,22750,22750,0
+20250327,154600,3876932275,22750,22750,22750,22750,0
+20250327,154500,3876932275,22750,22750,22750,22750,0
+20250327,154400,3876932275,22750,22750,22750,22750,0
+20250327,154300,3876932275,22750,22750,22750,22750,0
+20250327,154200,3876932275,22750,22750,22750,22750,0
+20250327,154100,3876932275,22750,22750,22750,22750,0
+20250327,154000,3876932275,22750,22750,22750,22750,0
+20250327,153900,3876932275,22750,22750,22750,22750,0
+20250327,153800,3876932275,22750,22750,22750,22750,0
+20250327,153700,3876932275,22750,22750,22750,22750,0
+20250327,153600,3876932275,22750,22750,22750,22750,2065
+20250327,153500,3876932275,22750,22750,22750,22750,0
+20250327,153400,3876932275,22750,22750,22750,22750,0
+20250327,153300,3876932275,22750,22750,22750,22750,0
+20250327,153200,3876932275,22750,22750,22750,22750,0
+20250327,153100,3876932275,22750,22750,22750,22750,0
+20250327,153000,3876932275,22750,22750,22750,22750,2065
+20250327,152900,3829953525,22750,22750,22750,22750,0
+20250327,152800,3829953525,22750,22750,22750,22750,0
+20250327,152700,3829953525,22750,22750,22750,22750,0
+20250327,152600,3829953525,22750,22750,22750,22750,0
+20250327,152500,3829953525,22750,22750,22750,22750,0
+20250327,152400,3829953525,22750,22750,22750,22750,0
+20250327,152300,3829953525,22750,22750,22750,22750,0
+20250327,152200,3829953525,22750,22750,22750,22750,0
+20250327,152100,3829953525,22750,22750,22750,22750,0
+20250327,152000,3829953525,22750,22750,22750,22750,0
+20250327,151900,3829953525,22750,22750,22800,22700,1125
+20250327,151800,3804343075,22750,22750,22750,22750,214
+20250327,151700,3799474575,22750,22700,22750,22700,13
+20250327,151600,3799178875,22750,22750,22750,22700,2103
+20250327,151500,3751340625,22750,22750,22750,22750,42
+20250327,151400,3750385125,22700,22650,22700,22650,675
+20250327,151300,3735072625,22650,22700,22700,22650,405
+20250327,151200,3725894225,22700,22700,22700,22650,133
+20250327,151100,3722876125,22700,22700,22700,22700,533
+20250327,151000,3710777025,22700,22600,22700,22600,685
+20250327,150900,3695258125,22600,22650,22650,22550,224
+20250327,150800,3690195775,22650,22600,22650,22600,274
+20250327,150700,3684003275,22600,22600,22600,22575,527
+20250327,150600,3672098075,22650,22650,22650,22650,69
+20250327,150500,3670535225,22650,22700,22700,22600,1787
+20250327,150400,3630125925,22650,22650,22650,22600,780
+20250327,150300,3612471625,22600,22600,22600,22600,1411
+20250327,150200,3580583025,22600,22650,22675,22600,3603
+20250327,150100,3499111650,22650,22700,22700,22650,2163
+20250327,150000,3450020050,22700,22750,22750,22700,650
+20250327,145900,3435233575,22750,22750,22800,22750,219
+20250327,145800,3430251000,22750,22750,22850,22750,751
+20250327,145700,3413149250,22750,22750,22750,22750,20
+20250327,145600,3412694250,22750,22800,22800,22750,9
+20250327,145500,3412489350,22800,22800,22850,22800,1318
+20250327,145400,3382438750,22800,22800,22800,22800,1
+20250327,145300,3382415950,22800,22750,22800,22750,3
+20250327,145200,3382347600,22750,22800,22800,22750,128
+20250327,145100,3379434150,22750,22800,22800,22750,364
+20250327,145000,3371144450,22775,22750,22775,22750,196
+20250327,144900,3366683400,22750,22800,22800,22750,116
+20250327,144800,3364043200,22750,22800,22800,22750,124
+20250327,144700,3361220100,22750,22850,22850,22750,194
+20250327,144600,3356796700,22850,22800,22850,22800,24
+20250327,144500,3356249300,22850,22850,22850,22850,54
+20250327,144400,3355015400,22850,22800,22850,22800,14
+20250327,144300,3354695800,22800,22750,22800,22750,1162
+20250327,144200,3328227200,22800,22800,22800,22800,10
+20250327,144100,3327999200,22800,22750,22800,22750,976
+20250327,144000,3305784250,22700,22700,22700,22700,600
+20250327,143900,3292164250,22700,22800,22800,22700,1043
+20250327,143800,3268437650,22750,22850,22850,22750,1906
+20250327,143700,3224979800,22800,22800,22800,22800,253
+20250327,143600,3219211400,22800,22700,22800,22700,1216
+20250327,143500,3191572250,22700,22750,22750,22700,1192
+20250327,143400,3164507350,22750,22700,22750,22700,689
+20250327,143300,3148846900,22700,22800,22800,22700,3425
+20250327,143200,3070916400,22800,22850,22850,22800,400
+20250327,143100,3061795200,22850,22850,22850,22850,373
+20250327,143000,3053272150,22850,22850,22850,22850,651
+20250327,142900,3038396800,22900,22800,22900,22800,687
+20250327,142800,3022699350,22800,22800,22850,22800,2053
+20250327,142700,2975870750,22800,22850,22850,22800,2890
+20250327,142600,2909950150,22850,22850,22900,22850,1300
+20250327,142500,2880244700,22850,22900,22900,22850,25
+20250327,142400,2879673150,22900,22900,22900,22900,2
+20250327,142300,2879627350,22900,22850,22900,22850,126
+20250327,142200,2876747900,22850,22900,22900,22850,844
+20250327,142100,2857460550,22900,22850,22900,22850,378
+20250327,142000,2848805300,22900,23000,23000,22900,924
+20250327,141900,2827641100,22950,22950,23000,22950,50
+20250327,141800,2826492350,22950,22950,22950,22950,233
+20250327,141700,2821145000,22950,22900,22950,22900,155
+20250327,141600,2817595400,22900,22900,22950,22900,1535
+20250327,141500,2782443800,22900,22900,22900,22900,120
+20250327,141400,2779695800,22900,22950,22950,22900,30
+20250327,141300,2779008250,22950,22950,22950,22950,21
+20250327,141200,2778526300,22950,22950,22950,22900,335
+20250327,141100,2770839000,22950,23000,23000,22950,977
+20250327,141000,2748416750,22950,22950,22950,22950,19
+20250327,140900,2747980700,23000,23000,23000,23000,0
+20250327,140800,2747980700,23000,22950,23000,22950,20
+20250327,140700,2747521650,22950,22950,22950,22950,0
+20250327,140600,2747521650,22950,22950,23000,22950,117
+20250327,140500,2744835900,23000,23000,23000,23000,8
+20250327,140400,2744651900,23000,23050,23050,23000,979
+20250327,140300,2722134200,23000,23000,23050,23000,92
+20250327,140200,2720018050,23000,23050,23050,23000,304
+20250327,140100,2713023350,22950,23000,23000,22950,519
+20250327,140000,2701087300,23000,22950,23000,22950,331
+20250327,135900,2693474400,22950,22950,23000,22950,540
+20250327,135800,2681055550,23000,22900,23000,22900,173
+20250327,135700,2677090650,22900,23000,23000,22900,27
+20250327,135600,2676472250,22800,23000,23000,22800,3112
+20250327,135500,2605393200,23000,22850,23000,22850,413
+20250327,135400,2595907300,22850,22850,22950,22800,1168
+20250327,135300,2569215950,22850,23000,23000,22850,100
+20250327,135200,2566923000,22850,23050,23100,22850,8407
+20250327,135100,2374687250,23100,23100,23100,23000,22
+20250327,135000,2374179250,23000,23000,23050,23000,55
+20250327,134900,2372912550,23000,23000,23000,23000,23
+20250327,134800,2372383550,23000,23000,23050,23000,137
+20250327,134700,2369232150,23000,23000,23000,23000,308
+20250327,134600,2362148150,23000,23000,23000,23000,20
+20250327,134500,2361688150,23000,23000,23050,23000,8
+20250327,134400,2361503900,23100,23000,23100,23000,29
+20250327,134300,2360835900,23050,23000,23050,23000,132
+20250327,134200,2357793400,23000,23000,23000,23000,29
+20250327,134100,2357126400,23050,23050,23050,23050,506
+20250327,134000,2345463100,23150,23050,23150,23050,66
+20250327,133900,2343937100,23050,23050,23050,23050,153
+20250327,133800,2340410450,23050,23050,23050,23050,3
+20250327,133700,2340341300,23100,23050,23150,23050,332
+20250327,133600,2332668800,23050,23050,23050,23050,10
+20250327,133500,2332438300,23050,23100,23100,23050,122
+20250327,133400,2329621100,23000,22950,23150,22950,3131
+20250327,133300,2257257500,23000,23050,23050,23000,1610
+20250327,133200,2220224500,23100,23100,23100,23100,8
+20250327,133100,2220039700,23000,23050,23050,23000,1221
+20250327,133000,2191896650,23050,23100,23100,23050,37
+20250327,132900,2191042050,23050,23050,23100,23050,26
+20250327,132800,2190442450,23050,23050,23050,23050,47
+20250327,132700,2189359100,23100,23050,23100,23050,35
+20250327,132600,2188551550,23100,23050,23100,23050,4
+20250327,132500,2188459250,23100,23100,23100,23050,22
+20250327,132400,2187951100,23100,23050,23100,23050,227
+20250327,132300,2182710900,23050,23100,23100,23050,115
+20250327,132200,2180058650,23050,23050,23100,23050,34
+20250327,132100,2179274800,23050,23075,23100,23050,3
+20250327,132000,2179205575,23050,23050,23050,23050,29
+20250327,131900,2178537125,23050,23050,23050,23050,7
+20250327,131800,2178375775,23050,23100,23100,23050,20
+20250327,131700,2177914725,23050,23100,23100,23050,3
+20250327,131600,2177845475,23050,23100,23100,23050,50
+20250327,131500,2176691600,23100,23100,23100,23100,0
+20250327,131400,2176691600,23100,23150,23150,23100,46
+20250327,131300,2175628400,23100,23100,23100,23100,21
+20250327,131200,2175143300,23100,23100,23100,23100,302
+20250327,131100,2168167100,23100,23100,23100,23100,21
+20250327,131000,2167682000,23150,23150,23150,23150,10
+20250327,130900,2167450500,23150,23150,23150,23100,71
+20250327,130800,2165807850,23100,23150,23150,23100,15
+20250327,130700,2165460850,23100,23100,23100,23100,20
+20250327,130600,2164998850,23100,23100,23100,23100,363
+20250327,130500,2156613550,23050,23050,23050,23050,67
+20250327,130400,2155069200,23050,23050,23100,23050,45
+20250327,130300,2154030050,23050,23050,23050,23050,21
+20250327,130200,2153546000,23100,23150,23150,23050,20
+20250327,130100,2153083650,23050,23150,23150,23050,14
+20250327,130000,2152759750,23050,23050,23150,23050,79
+20250327,125900,2150932900,23150,23100,23150,23100,174
+20250327,125800,2146913050,23100,23100,23100,23100,608
+20250327,125700,2132868250,23100,23100,23100,23100,414
+20250327,125600,2123304850,23100,23100,23100,23100,20
+20250327,125500,2122842850,23150,23150,23150,23100,73
+20250327,125400,2121153000,23150,23150,23150,23150,202
+20250327,125300,2116476700,23150,23200,23200,23150,48
+20250327,125200,2115363175,23200,23150,23200,23150,33
+20250327,125100,2114598525,23150,23150,23150,23150,62
+20250327,125000,2113163225,23150,23150,23200,23150,22
+20250327,124900,2112653825,23175,23175,23175,23175,4
+20250327,124800,2112561125,23175,23200,23200,23175,21
+20250327,124700,2112073950,23100,23150,23150,23100,517
+20250327,124600,2100106350,23150,23150,23150,23150,30
+20250327,124500,2099411850,23150,23100,23150,23100,221
+20250327,124400,2094296750,23100,23100,23150,23100,11
+20250327,124300,2094042250,23100,23100,23100,23100,19
+20250327,124200,2093603350,23100,23100,23100,23100,45
+20250327,124100,2092563850,23100,23100,23150,23100,175
+20250327,124000,2088520850,23100,23100,23100,23100,538
+20250327,123900,2076093050,23050,23050,23075,23050,22
+20250327,123800,2075585925,23050,23050,23050,23050,1
+20250327,123700,2075562875,23050,23050,23050,23050,19
+20250327,123600,2075124925,23100,23050,23100,23050,10
+20250327,123500,2074893975,23050,23050,23100,23050,532
+20250327,123400,2062630775,23050,23100,23100,23050,429
+20250327,123300,2052741925,23050,23050,23100,23050,185
+20250327,123200,2048468525,23100,23050,23150,23050,91
+20250327,123100,2046367375,23050,23050,23100,23050,307
+20250327,123000,2039275825,23000,23050,23150,23000,989
+20250327,122900,2016475475,23000,23050,23100,23000,560
+20250327,122800,2003581325,23050,23050,23100,23000,218
+20250327,122700,1998555725,23000,23100,23100,23000,55
+20250327,122600,1997285375,23050,23050,23050,23050,20
+20250327,122500,1996824375,23050,23050,23050,23050,2577
+20250327,122400,1937424525,23100,23100,23100,23100,1599
+20250327,122300,1900487625,23100,23050,23100,23050,198
+20250327,122200,1895916550,23050,23200,23200,23050,3927
+20250327,122100,1805123000,23150,23200,23200,23150,129
+20250327,122000,1802136600,23150,23150,23200,23150,68
+20250327,121900,1800560050,23150,23200,23200,23150,139
+20250327,121800,1797336200,23200,23250,23250,23150,1435
+20250327,121700,1764051950,23200,23250,23250,23200,649
+20250327,121600,1748987150,23250,23250,23250,23250,48
+20250327,121500,1747871150,23250,23250,23250,23250,19
+20250327,121400,1747429400,23250,23300,23300,23250,249
+20250327,121300,1741640050,23250,23300,23300,23250,30
+20250327,121200,1740942150,23300,23300,23300,23300,9
+20250327,121100,1740732450,23250,23250,23250,23250,1
+20250327,121000,1740709200,23250,23250,23275,23250,348
+20250327,120900,1732618175,23250,23250,23250,23250,13
+20250327,120800,1732315925,23200,23250,23250,23200,22
+20250327,120700,1731805475,23250,23250,23250,23250,4
+20250327,120600,1731712475,23200,23250,23300,23200,3487
+20250327,120500,1650767025,23250,23300,23300,23250,5
+20250327,120400,1650650625,23250,23300,23300,23250,35
+20250327,120300,1649836075,23250,23250,23250,23250,2
+20250327,120200,1649789575,23300,23300,23300,23300,283
+20250327,120100,1643195675,23300,23300,23300,23300,1
+20250327,120000,1643172375,23300,23300,23300,23300,59
+20250327,115900,1641797675,23300,23300,23350,23300,31
+20250327,115800,1641074625,23250,23250,23250,23250,0
+20250327,115700,1641074625,23250,23300,23300,23250,133
+20250327,115600,1637976675,23300,23250,23300,23250,31
+20250327,115500,1637254425,23250,23250,23300,23250,1221
+20250327,115400,1608856150,23250,23250,23250,23250,275
+20250327,115300,1602462400,23250,23250,23250,23250,240
+20250327,115200,1596882400,23250,23300,23300,23250,271
+20250327,115100,1590581250,23250,23300,23300,23250,947
+20250327,115000,1568529100,23300,23300,23300,23300,201
+20250327,114900,1563845800,23300,23300,23300,23300,220
+20250327,114800,1558719800,23350,23350,23350,23350,32
+20250327,114700,1557972600,23350,23350,23400,23350,23
+20250327,114600,1557435400,23350,23350,23350,23350,550
+20250327,114500,1544592900,23350,23400,23400,23350,10
+20250327,114400,1544358950,23350,23350,23350,23350,183
+20250327,114300,1540085900,23350,23400,23400,23350,14
+20250327,114200,1539758350,23350,23400,23400,23350,72
+20250327,114100,1538077100,23350,23350,23350,23350,0
+20250327,114000,1538077100,23350,23400,23400,23350,35
+20250327,113900,1537259050,23350,23350,23350,23350,2
+20250327,113800,1537212350,23350,23350,23400,23350,33
+20250327,113700,1536441200,23350,23300,23350,23300,308
+20250327,113600,1529249700,23300,23350,23350,23300,853
+20250327,113500,1509363250,23350,23350,23350,23350,2
+20250327,113400,1509316550,23300,23350,23400,23300,1705
+20250327,113300,1469507800,23350,23350,23350,23350,201
+20250327,113200,1464814450,23375,23350,23400,23350,284
+20250327,113100,1458182450,23300,23350,23350,23300,105
+20250327,113000,1455735500,23300,23350,23350,23300,15
+20250327,112900,1455385350,23300,23350,23350,23300,30
+20250327,112800,1454685650,23325,23325,23325,23325,12
+20250327,112700,1454405750,23350,23350,23350,23300,71
+20250327,112600,1452748850,23350,23350,23350,23350,16
+20250327,112500,1452375250,23350,23350,23350,23350,21
+20250327,112400,1451884900,23350,23400,23400,23350,384
+20250327,112300,1442917600,23375,23350,23375,23350,105
+20250327,112200,1440465825,23350,23350,23350,23350,83
+20250327,112100,1438527775,23350,23350,23350,23350,0
+20250327,112000,1438527775,23350,23300,23400,23300,246
+20250327,111900,1432783225,23300,23300,23350,23300,1351
+20250327,111800,1401237475,23300,23300,23300,23300,19
+20250327,111700,1400794775,23300,23300,23350,23300,66
+20250327,111600,1399255875,23300,23350,23350,23300,36
+20250327,111500,1398416275,23250,23250,23250,23250,0
+20250327,111400,1398416275,23250,23250,23300,23250,513
+20250327,111300,1386478225,23250,23300,23300,23250,499
+20250327,111200,1374859075,23300,23250,23300,23250,262
+20250327,111100,1368756775,23250,23350,23350,23250,2286
+20250327,111000,1315598175,23300,23350,23350,23300,39
+20250327,110900,1314689025,23350,23350,23350,23350,134
+20250327,110800,1311560125,23350,23400,23400,23350,631
+20250327,110700,1296814725,23300,23350,23350,23300,347
+20250327,110600,1288713275,23350,23350,23350,23350,14
+20250327,110500,1288386375,23350,23350,23350,23350,120
+20250327,110400,1285584375,23400,23450,23450,23400,201
+20250327,110300,1280880275,23400,23400,23400,23400,58
+20250327,110200,1279523075,23400,23450,23450,23400,11
+20250327,110100,1279265525,23400,23400,23400,23400,20
+20250327,110000,1278797525,23400,23400,23450,23400,24
+20250327,105900,1278235125,23400,23350,23450,23300,2307
+20250327,105800,1224290175,23400,23350,23400,23350,4
+20250327,105700,1224196675,23350,23350,23350,23350,19
+20250327,105600,1223753025,23300,23400,23400,23300,503
+20250327,105500,1212008375,23400,23400,23400,23400,1168
+20250327,105400,1184677175,23400,23400,23400,23400,30
+20250327,105300,1183975175,23500,23500,23500,23500,25
+20250327,105200,1183387675,23400,23450,23500,23400,254
+20250327,105100,1177428425,23400,23400,23400,23300,733
+20250327,105000,1160308525,23350,23350,23450,23350,228
+20250327,104900,1154973425,23350,23400,23400,23350,184
+20250327,104800,1150675325,23400,23400,23400,23400,201
+20250327,104700,1145971925,23400,23400,23400,23400,0
+20250327,104600,1145971925,23400,23400,23400,23400,1
+20250327,104500,1145948525,23425,23425,23425,23425,1
+20250327,104400,1145925100,23450,23400,23450,23400,99
+20250327,104300,1143608350,23350,23350,23400,23350,164
+20250327,104200,1139774200,23350,23400,23400,23350,611
+20250327,104100,1125495200,23400,23400,23400,23400,2
+20250327,104000,1125448400,23450,23450,23450,23450,1
+20250327,103900,1125424950,23400,23500,23500,23400,311
+20250327,103800,1118132000,23450,23400,23500,23400,217
+20250327,103700,1113043200,23400,23400,23400,23400,121
+20250327,103600,1110211800,23400,23450,23450,23400,2912
+20250327,103500,1041985750,23500,23450,23500,23450,5
+20250327,103400,1041868350,23500,23450,23500,23450,12
+20250327,103300,1041586400,23450,23500,23500,23450,66
+20250327,103200,1040035450,23450,23500,23500,23450,155
+20250327,103100,1036393450,23500,23550,23550,23500,411
+20250327,103000,1026734900,23550,23550,23550,23550,181
+20250327,102900,1022472350,23500,23475,23550,23475,107
+20250327,102800,1019957700,23450,23450,23450,23450,1
+20250327,102700,1019934250,23450,23450,23450,23450,5
+20250327,102600,1019817000,23550,23550,23550,23550,4
+20250327,102500,1019722800,23450,23450,23450,23450,2
+20250327,102400,1019675900,23500,23500,23500,23450,81
+20250327,102300,1017772450,23500,23500,23500,23500,0
+20250327,102200,1017772450,23500,23450,23500,23450,4
+20250327,102100,1017678500,23450,23450,23450,23450,2
+20250327,102000,1017631600,23450,23500,23500,23450,331
+20250327,101900,1009868900,23500,23500,23500,23450,241
+20250327,101800,1004205450,23450,23450,23450,23450,415
+20250327,101700,994473700,23400,23500,23500,23400,2003
+20250327,101600,947415650,23500,23500,23500,23500,7
+20250327,101500,947251150,23550,23550,23550,23550,37
+20250327,101400,946379800,23500,23500,23500,23500,5
+20250327,101300,946262300,23500,23600,23600,23500,717
+20250327,101200,929392500,23500,23550,23550,23500,216
+20250327,101100,924305750,23550,23550,23550,23550,41
+20250327,101000,923340200,23550,23550,23550,23500,2672
+20250327,100900,860534500,23550,23600,23650,23500,3554
+20250327,100800,776826750,23600,23600,23600,23600,5
+20250327,100700,776708750,23650,23600,23650,23600,153
+20250327,100600,773090400,23600,23650,23650,23600,1186
+20250327,100500,745075850,23700,23700,23700,23700,289
+20250327,100400,738226550,23750,23750,23750,23750,133
+20250327,100300,735067800,23750,23750,23750,23750,154
+20250327,100200,731410300,23800,23800,23800,23800,107
+20250327,100100,728863700,23800,23750,23800,23750,5
+20250327,100000,728744750,23800,23800,23800,23750,481
+20250327,095900,717312100,23850,23850,23850,23850,0
+20250327,095800,717312100,23850,23800,23850,23800,629
+20250327,095700,702335500,23800,23900,23900,23800,159
+20250327,095600,698537100,23900,23900,23900,23900,0
+20250327,095500,698537100,23900,24000,24000,23900,121
+20250327,095400,695645100,24000,23900,24000,23900,389
+20250327,095300,686346100,24000,23900,24000,23900,52
+20250327,095200,685103100,24000,23950,24000,23950,69
+20250327,095100,683447400,23850,23800,23900,23800,463
+20250327,095000,672406200,23800,23900,23900,23800,579
+20250327,094900,658586450,23950,23950,23950,23950,254
+20250327,094800,652503150,23950,23950,23950,23950,58
+20250327,094700,651114050,23950,24050,24050,23950,699
+20250327,094600,634351200,24000,23950,24100,23950,1827
+20250327,094500,590467650,23900,23750,23900,23750,2683
+20250327,094400,526568650,23750,23750,23750,23750,53
+20250327,094300,525309900,23800,23750,23800,23750,23
+20250327,094200,524763450,23750,23700,23750,23700,433
+20250327,094100,514494600,23700,23700,23700,23700,0
+20250327,094000,514494600,23700,23700,23700,23700,5
+20250327,093900,514376100,23700,23700,23700,23700,1
+20250327,093800,514352400,23600,23750,23750,23600,1377
+20250327,093700,481769900,23800,23850,23850,23800,118
+20250327,093600,478961450,23850,23850,23850,23850,0
+20250327,093500,478961450,23850,23850,23850,23850,10
+20250327,093400,478722950,23800,23800,23850,23800,31
+20250327,093300,477984650,23800,23800,23800,23800,365
+20250327,093200,469297650,23700,23750,23750,23700,106
+20250327,093100,466781150,23750,23850,23850,23750,207
+20250327,093000,461851900,23850,23850,23850,23850,0
+20250327,092900,461851900,23850,23950,23950,23850,1346
+20250327,092800,429679250,23900,23850,23950,23850,402
+20250327,092700,420059500,23850,23850,23850,23850,477
+20250327,092600,408683050,23800,23750,23800,23750,143
+20250327,092500,405280700,23750,23750,23750,23700,106
+20250327,092400,402766650,23700,23700,23750,23700,429
+20250327,092300,392599100,23750,23750,23750,23750,10
+20250327,092200,392361600,23750,23700,23750,23700,349
+20250327,092100,384074600,23750,23650,23800,23650,686
+20250327,092000,367804500,23500,23600,23650,23500,1580
+20250327,091900,330579400,23600,23700,23700,23600,660
+20250327,091800,314958400,23700,23750,23950,23700,1179
+20250327,091700,286808300,23700,23750,23750,23700,435
+20250327,091600,276498750,23750,23800,23800,23750,902
+20250327,091500,255069800,23850,23850,23850,23850,231
+20250327,091400,249560450,23850,23850,23850,23850,137
+20250327,091300,246293000,23850,23800,23850,23800,195
+20250327,091200,241642350,23800,23850,23850,23800,521
+20250327,091100,229238400,23800,23800,23800,23800,149
+20250327,091000,225692200,23800,23750,23800,23750,648
+20250327,090900,210277500,23700,23750,23800,23650,512
+20250327,090800,198117400,23700,23650,23700,23650,632
+20250327,090700,183161850,23550,23550,23550,23550,15
+20250327,090600,182808600,23550,23500,23600,23500,1604
+20250327,090500,145034800,23500,23650,23650,23500,443
+20250327,090400,134612400,23650,23600,23650,23500,935
+20250327,090300,112585150,23550,23700,23700,23550,2400
+20250327,090200,55862300,23650,23700,23700,23650,1103
+20250327,090100,29741850,23700,23650,23700,23650,127
+20250327,090000,26734800,23650,23700,23750,23650,1128

002020/min/candle-20250328.csv

@@ -0,0 +1,578 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183600,2399423500,22550,22550,22550,22550,630
+20250328,183500,2399423500,22550,22550,22550,22550,0
+20250328,183400,2399423500,22550,22550,22550,22550,0
+20250328,183300,2399423500,22550,22550,22550,22550,0
+20250328,183200,2399423500,22550,22550,22550,22550,0
+20250328,183100,2399423500,22550,22550,22550,22550,0
+20250328,183000,2399423500,22550,22550,22550,22550,0
+20250328,182900,2399423500,22550,22550,22550,22550,0
+20250328,182800,2399423500,22550,22550,22550,22550,0
+20250328,182700,2399423500,22550,22550,22550,22550,0
+20250328,182600,2399423500,22550,22550,22550,22550,0
+20250328,182500,2399423500,22550,22550,22550,22550,0
+20250328,182400,2399423500,22550,22550,22550,22550,0
+20250328,182300,2399423500,22550,22550,22550,22550,0
+20250328,182200,2399423500,22550,22550,22550,22550,0
+20250328,182100,2399423500,22550,22550,22550,22550,0
+20250328,182000,2399423500,22550,22550,22550,22550,0
+20250328,181900,2399423500,22550,22550,22550,22550,0
+20250328,181800,2399423500,22550,22550,22550,22550,0
+20250328,181700,2399423500,22550,22550,22550,22550,0
+20250328,181600,2399423500,22550,22550,22550,22550,0
+20250328,181500,2399423500,22550,22550,22550,22550,0
+20250328,181400,2399423500,22550,22550,22550,22550,0
+20250328,181300,2399423500,22550,22550,22550,22550,0
+20250328,181200,2399423500,22550,22550,22550,22550,0
+20250328,181100,2399423500,22550,22550,22550,22550,0
+20250328,181000,2399423500,22550,22550,22550,22550,0
+20250328,180900,2399423500,22550,22550,22550,22550,0
+20250328,180800,2399423500,22550,22550,22550,22550,0
+20250328,180700,2399423500,22550,22550,22550,22550,0
+20250328,180600,2399423500,22550,22550,22550,22550,630
+20250328,180500,2399423500,22550,22550,22550,22550,0
+20250328,180400,2399423500,22550,22550,22550,22550,0
+20250328,180300,2399423500,22550,22550,22550,22550,0
+20250328,180200,2399423500,22550,22550,22550,22550,0
+20250328,180100,2399423500,22550,22550,22550,22550,0
+20250328,180000,2399423500,22550,22550,22550,22550,0
+20250328,175900,2399423500,22550,22550,22550,22550,0
+20250328,175800,2399423500,22550,22550,22550,22550,0
+20250328,175700,2399423500,22550,22550,22550,22550,0
+20250328,175600,2399423500,22550,22550,22550,22550,0
+20250328,175500,2399423500,22550,22550,22550,22550,0
+20250328,175400,2399423500,22550,22550,22550,22550,0
+20250328,175300,2399423500,22550,22550,22550,22550,0
+20250328,175200,2399423500,22550,22550,22550,22550,0
+20250328,175100,2399423500,22550,22550,22550,22550,0
+20250328,175000,2399423500,22550,22550,22550,22550,0
+20250328,174900,2399423500,22550,22550,22550,22550,0
+20250328,174800,2399423500,22550,22550,22550,22550,0
+20250328,174700,2399423500,22550,22550,22550,22550,0
+20250328,174600,2399423500,22550,22550,22550,22550,0
+20250328,174500,2399423500,22550,22550,22550,22550,0
+20250328,174400,2399423500,22550,22550,22550,22550,0
+20250328,174300,2399423500,22550,22550,22550,22550,0
+20250328,174200,2399423500,22550,22550,22550,22550,0
+20250328,174100,2399423500,22550,22550,22550,22550,0
+20250328,174000,2399423500,22550,22550,22550,22550,0
+20250328,173900,2399423500,22550,22550,22550,22550,0
+20250328,173800,2399423500,22550,22550,22550,22550,0
+20250328,173700,2399423500,22550,22550,22550,22550,0
+20250328,173600,2399423500,22550,22550,22550,22550,630
+20250328,173500,2399423500,22550,22550,22550,22550,0
+20250328,173400,2399423500,22550,22550,22550,22550,0
+20250328,173300,2399423500,22550,22550,22550,22550,0
+20250328,173200,2399423500,22550,22550,22550,22550,0
+20250328,173100,2399423500,22550,22550,22550,22550,0
+20250328,173000,2399423500,22550,22550,22550,22550,0
+20250328,172900,2399423500,22550,22550,22550,22550,0
+20250328,172800,2399423500,22550,22550,22550,22550,0
+20250328,172700,2399423500,22550,22550,22550,22550,0
+20250328,172600,2399423500,22550,22550,22550,22550,0
+20250328,172500,2399423500,22550,22550,22550,22550,0
+20250328,172400,2399423500,22550,22550,22550,22550,0
+20250328,172300,2399423500,22550,22550,22550,22550,0
+20250328,172200,2399423500,22550,22550,22550,22550,0
+20250328,172100,2399423500,22550,22550,22550,22550,0
+20250328,172000,2399423500,22550,22550,22550,22550,0
+20250328,171900,2399423500,22550,22550,22550,22550,0
+20250328,171800,2399423500,22550,22550,22550,22550,0
+20250328,171700,2399423500,22550,22550,22550,22550,0
+20250328,171600,2399423500,22550,22550,22550,22550,0
+20250328,171500,2399423500,22550,22550,22550,22550,0
+20250328,171400,2399423500,22550,22550,22550,22550,0
+20250328,171300,2399423500,22550,22550,22550,22550,0
+20250328,171200,2399423500,22550,22550,22550,22550,0
+20250328,171100,2399423500,22550,22550,22550,22550,0
+20250328,171000,2399423500,22550,22550,22550,22550,0
+20250328,170900,2399423500,22550,22550,22550,22550,0
+20250328,170800,2399423500,22550,22550,22550,22550,0
+20250328,170700,2399423500,22550,22550,22550,22550,0
+20250328,170600,2399423500,22550,22550,22550,22550,630
+20250328,170500,2399423500,22550,22550,22550,22550,0
+20250328,170400,2399423500,22550,22550,22550,22550,0
+20250328,170300,2399423500,22550,22550,22550,22550,0
+20250328,170200,2399423500,22550,22550,22550,22550,0
+20250328,170100,2399423500,22550,22550,22550,22550,0
+20250328,170000,2399423500,22550,22550,22550,22550,0
+20250328,165900,2399423500,22550,22550,22550,22550,0
+20250328,165800,2399423500,22550,22550,22550,22550,0
+20250328,165700,2399423500,22550,22550,22550,22550,0
+20250328,165600,2399423500,22550,22550,22550,22550,0
+20250328,165500,2399423500,22550,22550,22550,22550,0
+20250328,165400,2399423500,22550,22550,22550,22550,0
+20250328,165300,2399423500,22550,22550,22550,22550,0
+20250328,165200,2399423500,22550,22550,22550,22550,0
+20250328,165100,2399423500,22550,22550,22550,22550,0
+20250328,165000,2399423500,22550,22550,22550,22550,0
+20250328,164900,2399423500,22550,22550,22550,22550,0
+20250328,164800,2399423500,22550,22550,22550,22550,0
+20250328,164700,2399423500,22550,22550,22550,22550,0
+20250328,164600,2399423500,22550,22550,22550,22550,0
+20250328,164500,2399423500,22550,22550,22550,22550,0
+20250328,164400,2399423500,22550,22550,22550,22550,0
+20250328,164300,2399423500,22550,22550,22550,22550,0
+20250328,164200,2399423500,22550,22550,22550,22550,0
+20250328,164100,2399423500,22550,22550,22550,22550,0
+20250328,164000,2399423500,22550,22550,22550,22550,0
+20250328,163900,2399423500,22550,22550,22550,22550,0
+20250328,163800,2399423500,22550,22550,22550,22550,0
+20250328,163700,2399423500,22550,22550,22550,22550,0
+20250328,163600,2399423500,22550,22550,22550,22550,630
+20250328,163500,2399423500,22550,22550,22550,22550,0
+20250328,163400,2399423500,22550,22550,22550,22550,0
+20250328,163300,2399423500,22550,22550,22550,22550,0
+20250328,163200,2399423500,22550,22550,22550,22550,0
+20250328,163100,2399423500,22550,22550,22550,22550,0
+20250328,163000,2399423500,22550,22550,22550,22550,0
+20250328,162900,2399423500,22550,22550,22550,22550,0
+20250328,162800,2399423500,22550,22550,22550,22550,0
+20250328,162700,2399423500,22550,22550,22550,22550,0
+20250328,162600,2399423500,22550,22550,22550,22550,0
+20250328,162500,2399423500,22550,22550,22550,22550,0
+20250328,162400,2399423500,22550,22550,22550,22550,0
+20250328,162300,2399423500,22550,22550,22550,22550,0
+20250328,162200,2399423500,22550,22550,22550,22550,0
+20250328,162100,2399423500,22550,22550,22550,22550,0
+20250328,162000,2399423500,22550,22550,22550,22550,0
+20250328,161900,2399423500,22550,22550,22550,22550,0
+20250328,161800,2399423500,22550,22550,22550,22550,0
+20250328,161700,2399423500,22550,22550,22550,22550,0
+20250328,161600,2399423500,22550,22550,22550,22550,0
+20250328,161500,2399423500,22550,22550,22550,22550,0
+20250328,161400,2399423500,22550,22550,22550,22550,0
+20250328,161300,2399423500,22550,22550,22550,22550,0
+20250328,161200,2399423500,22550,22550,22550,22550,0
+20250328,161100,2399423500,22550,22550,22550,22550,0
+20250328,161000,2399423500,22550,22550,22550,22550,0
+20250328,160900,2399423500,22550,22550,22550,22550,0
+20250328,160800,2399423500,22550,22550,22550,22550,0
+20250328,160700,2399423500,22550,22550,22550,22550,0
+20250328,160600,2399423500,22550,22550,22550,22550,630
+20250328,160500,2399423500,22550,22550,22550,22550,0
+20250328,160400,2399423500,22550,22550,22550,22550,0
+20250328,160300,2399423500,22550,22550,22550,22550,0
+20250328,160200,2399423500,22550,22550,22550,22550,0
+20250328,160100,2399423500,22550,22550,22550,22550,0
+20250328,160000,2399423500,22550,22550,22550,22550,0
+20250328,155900,2399423500,22550,22550,22550,22550,0
+20250328,155800,2399423500,22550,22550,22550,22550,0
+20250328,155700,2399423500,22550,22550,22550,22550,0
+20250328,155600,2399423500,22550,22550,22550,22550,0
+20250328,155500,2399423500,22550,22550,22550,22550,0
+20250328,155400,2399423500,22550,22550,22550,22550,0
+20250328,155300,2399423500,22550,22550,22550,22550,0
+20250328,155200,2399423500,22550,22550,22550,22550,0
+20250328,155100,2399423500,22550,22550,22550,22550,0
+20250328,155000,2399423500,22550,22550,22550,22550,0
+20250328,154900,2399423500,22550,22550,22550,22550,0
+20250328,154800,2399423500,22550,22550,22550,22550,0
+20250328,154700,2399423500,22550,22550,22550,22550,0
+20250328,154600,2399423500,22550,22550,22550,22550,0
+20250328,154500,2399423500,22550,22550,22550,22550,0
+20250328,154400,2399423500,22550,22550,22550,22550,0
+20250328,154300,2399423500,22550,22550,22550,22550,0
+20250328,154200,2399423500,22550,22550,22550,22550,0
+20250328,154100,2399423500,22550,22550,22550,22550,0
+20250328,154000,2399423500,22550,22550,22550,22550,0
+20250328,153900,2399423500,22550,22550,22550,22550,0
+20250328,153800,2399423500,22550,22550,22550,22550,0
+20250328,153700,2399423500,22550,22550,22550,22550,0
+20250328,153600,2399423500,22550,22550,22550,22550,630
+20250328,153500,2399423500,22550,22550,22550,22550,0
+20250328,153400,2399423500,22550,22550,22550,22550,0
+20250328,153300,2399423500,22550,22550,22550,22550,0
+20250328,153200,2399423500,22550,22550,22550,22550,0
+20250328,153100,2399423500,22550,22550,22550,22550,0
+20250328,153000,2399423500,22550,22550,22550,22550,630
+20250328,152900,2385217000,22350,22350,22350,22350,0
+20250328,152800,2385217000,22350,22350,22350,22350,0
+20250328,152700,2385217000,22350,22350,22350,22350,0
+20250328,152600,2385217000,22350,22350,22350,22350,0
+20250328,152500,2385217000,22350,22350,22350,22350,0
+20250328,152400,2385217000,22350,22350,22350,22350,0
+20250328,152300,2385217000,22350,22350,22350,22350,0
+20250328,152200,2385217000,22350,22350,22350,22350,0
+20250328,152100,2385217000,22350,22350,22350,22350,0
+20250328,152000,2385217000,22350,22350,22350,22350,0
+20250328,151900,2385217000,22350,22300,22350,22300,1226
+20250328,151800,2357869700,22300,22300,22300,22250,216
+20250328,151700,2353061600,22300,22400,22400,22300,1036
+20250328,151600,2329953850,22350,22400,22400,22300,385
+20250328,151500,2321350450,22400,22400,22400,22400,212
+20250328,151400,2316601650,22400,22450,22450,22400,590
+20250328,151300,2303367350,22450,22400,22450,22400,90
+20250328,151200,2301351300,22400,22400,22400,22400,515
+20250328,151100,2289815300,22400,22400,22400,22350,151
+20250328,151000,2286437450,22400,22450,22450,22350,498
+20250328,150900,2275291350,22450,22400,22450,22400,734
+20250328,150800,2258826600,22400,22400,22400,22400,0
+20250328,150700,2258826600,22400,22400,22400,22400,0
+20250328,150600,2258826600,22400,22400,22400,22400,206
+20250328,150500,2254212200,22450,22450,22450,22450,1
+20250328,150400,2254189750,22400,22400,22400,22400,0
+20250328,150300,2254189750,22400,22400,22400,22400,10
+20250328,150200,2253965750,22400,22450,22450,22400,89
+20250328,150100,2251972100,22400,22450,22450,22400,43
+20250328,150000,2251008800,22400,22400,22500,22400,38
+20250328,145900,2250157200,22400,22450,22500,22400,347
+20250328,145800,2242382000,22450,22400,22500,22400,994
+20250328,145700,2220067750,22450,22400,22450,22400,89
+20250328,145600,2218073650,22400,22400,22400,22400,0
+20250328,145500,2218073650,22400,22400,22400,22400,0
+20250328,145400,2218073650,22400,22400,22400,22400,0
+20250328,145300,2218073650,22400,22400,22400,22400,214
+20250328,145200,2213280050,22350,22400,22400,22350,556
+20250328,145100,2200830650,22450,22450,22450,22450,48
+20250328,145000,2199753050,22450,22450,22500,22450,169
+20250328,144900,2195957050,22500,22500,22500,22500,0
+20250328,144800,2195957050,22500,22500,22500,22500,2
+20250328,144700,2195912050,22500,22500,22500,22450,4
+20250328,144600,2195822150,22500,22500,22500,22500,0
+20250328,144500,2195822150,22500,22500,22500,22450,72
+20250328,144400,2194205250,22500,22450,22500,22450,148
+20250328,144300,2190881900,22400,22400,22400,22400,0
+20250328,144200,2190881900,22400,22400,22400,22400,0
+20250328,144100,2190881900,22400,22450,22450,22400,9
+20250328,144000,2190679950,22400,22400,22400,22400,122
+20250328,143900,2187947150,22350,22400,22400,22350,299
+20250328,143800,2181256750,22500,22450,22500,22450,4
+20250328,143700,2181166900,22450,22400,22450,22400,124
+20250328,143600,2178389250,22400,22350,22400,22300,452
+20250328,143500,2168290100,22400,22350,22550,22350,2107
+20250328,143400,2120935250,22300,22300,22300,22300,6
+20250328,143300,2120801450,22300,22300,22300,22300,0
+20250328,143200,2120801450,22300,22300,22300,22300,66
+20250328,143100,2119329650,22300,22300,22300,22300,52
+20250328,143000,2118170050,22350,22300,22350,22300,23
+20250328,142900,2117656500,22350,22350,22350,22350,518
+20250328,142800,2106079200,22350,22350,22350,22350,16
+20250328,142700,2105721600,22350,22350,22350,22350,0
+20250328,142600,2105721600,22350,22350,22350,22350,2
+20250328,142500,2105676900,22300,22300,22300,22300,15
+20250328,142400,2105342400,22350,22350,22350,22350,782
+20250328,142300,2087864700,22350,22350,22350,22350,122
+20250328,142200,2085138000,22400,22400,22400,22400,40
+20250328,142100,2084242000,22400,22400,22400,22400,0
+20250328,142000,2084242000,22400,22400,22400,22400,29
+20250328,141900,2083592400,22400,22400,22400,22400,39
+20250328,141800,2082718800,22400,22400,22400,22400,12
+20250328,141700,2082450000,22400,22400,22400,22400,0
+20250328,141600,2082450000,22400,22400,22400,22400,0
+20250328,141500,2082450000,22400,22400,22400,22400,2
+20250328,141400,2082405200,22400,22400,22400,22400,0
+20250328,141300,2082405200,22400,22400,22400,22400,43
+20250328,141200,2081442000,22400,22400,22400,22400,163
+20250328,141100,2077790800,22400,22400,22400,22400,0
+20250328,141000,2077790800,22400,22400,22400,22400,2
+20250328,140900,2077746000,22400,22400,22400,22400,2
+20250328,140800,2077701200,22400,22400,22400,22400,8
+20250328,140700,2077522000,22350,22400,22400,22350,11
+20250328,140600,2077275700,22350,22350,22350,22350,263
+20250328,140500,2071397650,22350,22400,22400,22350,1003
+20250328,140400,2048930950,22400,22450,22450,22400,24
+20250328,140300,2048392300,22400,22400,22400,22400,5
+20250328,140200,2048280300,22400,22400,22400,22400,0
+20250328,140100,2048280300,22400,22400,22400,22400,111
+20250328,140000,2045793900,22400,22450,22450,22400,18
+20250328,135900,2045390500,22400,22400,22400,22400,401
+20250328,135800,2036408100,22350,22400,22400,22350,9
+20250328,135700,2036206550,22400,22400,22400,22400,8
+20250328,135600,2036027350,22400,22400,22400,22400,8
+20250328,135500,2035848150,22400,22400,22400,22400,2
+20250328,135400,2035803350,22400,22400,22400,22400,0
+20250328,135300,2035803350,22400,22400,22400,22400,2
+20250328,135200,2035758550,22400,22400,22400,22400,0
+20250328,135100,2035758550,22400,22400,22400,22400,0
+20250328,135000,2035758550,22400,22400,22400,22400,1
+20250328,134900,2035736150,22400,22400,22400,22400,84
+20250328,134800,2033854550,22400,22450,22450,22400,15
+20250328,134700,2033517900,22400,22450,22450,22400,3
+20250328,134600,2033450650,22450,22400,22450,22400,208
+20250328,134500,2028791050,22450,22450,22450,22450,8
+20250328,134400,2028611450,22400,22400,22400,22400,1
+20250328,134300,2028589050,22400,22400,22400,22400,53
+20250328,134200,2027401850,22450,22450,22450,22450,2
+20250328,134100,2027356950,22400,22400,22400,22400,90
+20250328,134000,2025340950,22400,22400,22400,22400,16
+20250328,133900,2024982550,22400,22400,22400,22400,0
+20250328,133800,2024982550,22400,22400,22400,22400,102
+20250328,133700,2022697750,22400,22400,22400,22400,4
+20250328,133600,2022608150,22400,22400,22400,22400,210
+20250328,133500,2017904150,22400,22350,22400,22350,308
+20250328,133400,2011019950,22400,22400,22400,22400,8
+20250328,133300,2010840750,22350,22350,22350,22350,256
+20250328,133200,2005119150,22300,22300,22300,22300,0
+20250328,133100,2005119150,22300,22350,22350,22300,5
+20250328,133000,2005007550,22350,22325,22350,22300,13
+20250328,132900,2004717325,22250,22250,22250,22250,0
+20250328,132800,2004717325,22250,22250,22250,22250,0
+20250328,132700,2004717325,22250,22300,22300,22250,100
+20250328,132600,2002489725,22300,22300,22300,22300,203
+20250328,132500,1997962825,22350,22350,22350,22350,20
+20250328,132400,1997515825,22400,22400,22400,22400,8
+20250328,132300,1997336625,22400,22350,22400,22350,120
+20250328,132200,1994654225,22350,22350,22350,22350,50
+20250328,132100,1993536725,22400,22400,22400,22400,0
+20250328,132000,1993536725,22400,22400,22400,22400,2
+20250328,131900,1993491925,22400,22400,22400,22400,0
+20250328,131800,1993491925,22400,22400,22400,22400,174
+20250328,131700,1989594325,22400,22400,22400,22400,0
+20250328,131600,1989594325,22400,22450,22450,22400,206
+20250328,131500,1984979125,22400,22400,22400,22400,190
+20250328,131400,1980723125,22400,22400,22400,22400,0
+20250328,131300,1980723125,22400,22400,22400,22400,8
+20250328,131200,1980543925,22350,22350,22350,22350,119
+20250328,131100,1977884275,22350,22350,22350,22350,238
+20250328,131000,1972564975,22400,22400,22400,22400,0
+20250328,130900,1972564975,22400,22350,22400,22350,251
+20250328,130800,1966954175,22350,22350,22350,22350,0
+20250328,130700,1966954175,22350,22350,22350,22350,0
+20250328,130600,1966954175,22350,22350,22350,22350,0
+20250328,130500,1966954175,22350,22350,22350,22350,0
+20250328,130400,1966954175,22350,22350,22350,22350,60
+20250328,130300,1965613175,22350,22350,22350,22350,50
+20250328,130200,1964495675,22350,22350,22350,22350,8
+20250328,130100,1964316875,22350,22350,22350,22350,8
+20250328,130000,1964138075,22350,22350,22350,22350,5
+20250328,125900,1964026325,22300,22300,22300,22300,510
+20250328,125800,1952653325,22300,22300,22300,22300,6
+20250328,125700,1952519525,22300,22300,22300,22300,1
+20250328,125600,1952497225,22300,22300,22300,22300,5
+20250328,125500,1952385725,22250,22300,22300,22250,101
+20250328,125400,1950138425,22300,22300,22300,22300,0
+20250328,125300,1950138425,22300,22300,22300,22300,0
+20250328,125200,1950138425,22300,22300,22300,22300,16
+20250328,125100,1949781625,22300,22300,22300,22300,8
+20250328,125000,1949603225,22300,22300,22300,22300,8
+20250328,124900,1949424825,22250,22250,22250,22250,3
+20250328,124800,1949358075,22300,22300,22300,22300,2
+20250328,124700,1949313475,22300,22250,22300,22250,179
+20250328,124600,1945330625,22200,22200,22200,22200,225
+20250328,124500,1940335625,22200,22200,22200,22200,20
+20250328,124400,1939891625,22200,22200,22200,22200,121
+20250328,124300,1937205425,22200,22200,22200,22200,30
+20250328,124200,1936539425,22200,22200,22200,22200,31
+20250328,124100,1935851225,22250,22250,22250,22250,0
+20250328,124000,1935851225,22250,22250,22250,22250,10
+20250328,123900,1935628725,22250,22150,22300,22150,75
+20250328,123800,1933966225,22150,22250,22250,22150,1074
+20250328,123700,1910146375,22250,22250,22250,22250,0
+20250328,123600,1910146375,22250,22200,22250,22200,600
+20250328,123500,1896826125,22200,22250,22300,22200,1062
+20250328,123400,1873234125,22250,22300,22300,22250,404
+20250328,123300,1864237425,22300,22300,22300,22300,4
+20250328,123200,1864148225,22350,22350,22350,22350,5
+20250328,123100,1864036475,22300,22300,22300,22300,30
+20250328,123000,1863367475,22350,22400,22400,22350,293
+20250328,122900,1856818675,22400,22400,22400,22400,8
+20250328,122800,1856639475,22350,22400,22400,22350,76
+20250328,122700,1854939625,22350,22350,22350,22350,3
+20250328,122600,1854872575,22350,22350,22350,22350,3
+20250328,122500,1854805525,22350,22350,22350,22350,173
+20250328,122400,1850938975,22350,22350,22350,22350,0
+20250328,122300,1850938975,22350,22350,22350,22350,0
+20250328,122200,1850938975,22350,22350,22350,22350,64
+20250328,122100,1849508575,22350,22350,22350,22350,162
+20250328,122000,1845887875,22350,22400,22400,22350,11
+20250328,121900,1845641975,22400,22400,22400,22400,118
+20250328,121800,1842998775,22400,22400,22400,22400,12
+20250328,121700,1842729975,22400,22400,22400,22400,213
+20250328,121600,1837958775,22400,22400,22400,22400,0
+20250328,121500,1837958775,22400,22400,22400,22400,455
+20250328,121400,1827766775,22450,22450,22450,22450,22
+20250328,121300,1827272875,22450,22450,22450,22450,15
+20250328,121200,1826936125,22450,22450,22450,22450,0
+20250328,121100,1826936125,22450,22450,22450,22450,0
+20250328,121000,1826936125,22450,22400,22450,22400,9
+20250328,120900,1826734275,22450,22450,22450,22450,1
+20250328,120800,1826711825,22400,22400,22400,22400,5
+20250328,120700,1826599825,22450,22450,22450,22450,8
+20250328,120600,1826420225,22450,22450,22450,22450,8
+20250328,120500,1826240625,22350,22350,22350,22350,101
+20250328,120400,1823983275,22450,22450,22450,22450,17
+20250328,120300,1823601625,22450,22450,22450,22450,2
+20250328,120200,1823556725,22350,22350,22350,22350,0
+20250328,120100,1823556725,22350,22350,22350,22350,3
+20250328,120000,1823489675,22450,22450,22450,22450,5
+20250328,115900,1823377425,22450,22450,22450,22450,0
+20250328,115800,1823377425,22450,22450,22450,22450,5
+20250328,115700,1823265175,22400,22400,22400,22400,201
+20250328,115600,1818762775,22350,22400,22400,22300,313
+20250328,115500,1811771975,22350,22300,22400,22300,325
+20250328,115400,1804517275,22350,22350,22350,22350,0
+20250328,115300,1804517275,22350,22350,22350,22325,267
+20250328,115200,1798554575,22350,22350,22350,22350,4
+20250328,115100,1798465175,22350,22350,22350,22300,116
+20250328,115000,1795874775,22350,22350,22350,22350,236
+20250328,114900,1790600175,22400,22350,22400,22350,11
+20250328,114800,1790353825,22400,22400,22400,22400,589
+20250328,114700,1777160225,22400,22450,22450,22400,220
+20250328,114600,1772231225,22400,22400,22400,22400,0
+20250328,114500,1772231225,22400,22450,22500,22400,418
+20250328,114400,1762866325,22500,22500,22500,22500,9
+20250328,114300,1762663825,22400,22450,22450,22400,234
+20250328,114200,1757410775,22450,22450,22450,22450,0
+20250328,114100,1757410775,22450,22450,22450,22450,14
+20250328,114000,1757096475,22450,22400,22450,22400,38
+20250328,113900,1756244425,22400,22400,22400,22400,4
+20250328,113800,1756154825,22400,22450,22450,22400,7
+20250328,113700,1755997725,22450,22450,22450,22450,0
+20250328,113600,1755997725,22450,22450,22450,22450,265
+20250328,113500,1750048475,22450,22450,22450,22450,68
+20250328,113400,1748521875,22450,22450,22450,22450,8
+20250328,113300,1748342275,22450,22400,22450,22400,407
+20250328,113200,1739224525,22350,22350,22350,22350,100
+20250328,113100,1736989525,22350,22350,22350,22350,104
+20250328,113000,1734665125,22350,22400,22400,22350,57
+20250328,112900,1733390825,22400,22400,22400,22400,89
+20250328,112800,1731397225,22400,22400,22400,22400,105
+20250328,112700,1729045225,22350,22350,22350,22350,0
+20250328,112600,1729045225,22350,22375,22375,22350,25
+20250328,112500,1728486450,22350,22350,22400,22350,478
+20250328,112400,1717802950,22300,22300,22300,22300,4
+20250328,112300,1717713750,22350,22350,22350,22350,8
+20250328,112200,1717534950,22350,22350,22350,22300,240
+20250328,112100,1712173950,22400,22400,22400,22400,50
+20250328,112000,1711053950,22450,22450,22450,22450,475
+20250328,111900,1700390200,22450,22450,22450,22450,2
+20250328,111800,1700345300,22400,22400,22400,22350,257
+20250328,111700,1694588550,22400,22400,22400,22400,0
+20250328,111600,1694588550,22400,22400,22400,22400,17
+20250328,111500,1694207750,22400,22400,22400,22400,0
+20250328,111400,1694207750,22400,22400,22400,22400,0
+20250328,111300,1694207750,22400,22400,22400,22400,17
+20250328,111200,1693826950,22400,22400,22400,22400,8
+20250328,111100,1693647750,22400,22350,22400,22350,12
+20250328,111000,1693379100,22350,22350,22350,22350,13
+20250328,110900,1693088550,22300,22350,22350,22300,210
+20250328,110800,1688405400,22400,22350,22400,22350,120
+20250328,110700,1685722500,22300,22300,22300,22300,6
+20250328,110600,1685588700,22350,22350,22350,22350,24
+20250328,110500,1685052300,22350,22350,22350,22350,7
+20250328,110400,1684895850,22350,22350,22350,22350,0
+20250328,110300,1684895850,22350,22350,22350,22350,77
+20250328,110200,1683174900,22350,22350,22350,22350,0
+20250328,110100,1683174900,22350,22350,22350,22350,229
+20250328,110000,1678056750,22350,22350,22350,22350,16
+20250328,105900,1677699150,22350,22350,22350,22350,162
+20250328,105800,1674078450,22350,22350,22350,22350,5
+20250328,105700,1673966700,22350,22350,22350,22350,2
+20250328,105600,1673922000,22350,22350,22350,22350,0
+20250328,105500,1673922000,22350,22350,22350,22350,286
+20250328,105400,1667529900,22350,22350,22350,22350,0
+20250328,105300,1667529900,22350,22350,22350,22350,41
+20250328,105200,1666613550,22350,22400,22400,22350,67
+20250328,105100,1665115250,22350,22350,22350,22350,12
+20250328,105000,1664847050,22400,22400,22400,22400,10
+20250328,104900,1664623050,22400,22450,22450,22400,10
+20250328,104800,1664398600,22450,22450,22450,22450,0
+20250328,104700,1664398600,22450,22450,22450,22450,1
+20250328,104600,1664376150,22350,22450,22450,22350,274
+20250328,104500,1658240950,22400,22400,22400,22400,0
+20250328,104400,1658240950,22400,22400,22400,22400,8
+20250328,104300,1658061750,22400,22400,22400,22400,16
+20250328,104200,1657703350,22350,22350,22350,22350,50
+20250328,104100,1656585850,22350,22350,22350,22350,0
+20250328,104000,1656585850,22350,22400,22400,22350,1082
+20250328,103900,1632396900,22450,22400,22450,22400,240
+20250328,103800,1627020350,22350,22350,22400,22350,213
+20250328,103700,1622259750,22300,22300,22350,22300,402
+20250328,103600,1613295100,22300,22350,22350,22300,9
+20250328,103500,1613094350,22300,22350,22350,22300,53
+20250328,103400,1611911925,22350,22350,22350,22350,118
+20250328,103300,1609274625,22350,22350,22400,22350,21
+20250328,103200,1608804625,22400,22400,22400,22400,5
+20250328,103100,1608692625,22400,22400,22400,22400,0
+20250328,103000,1608692625,22400,22400,22400,22400,5
+20250328,102900,1608580625,22400,22400,22400,22400,0
+20250328,102800,1608580625,22400,22250,22400,22250,198
+20250328,102700,1604162775,22350,22350,22350,22350,9
+20250328,102600,1603961625,22300,22250,22300,22250,298
+20250328,102500,1597330075,22250,22250,22250,22250,0
+20250328,102400,1597330075,22250,22300,22350,22200,1163
+20250328,102300,1571486375,22350,22350,22350,22250,1119
+20250328,102200,1546529625,22400,22400,22400,22400,2
+20250328,102100,1546484825,22400,22450,22450,22400,94
+20250328,102000,1544376675,22450,22550,22550,22450,229
+20250328,101900,1539233625,22450,22450,22450,22450,45
+20250328,101800,1538223375,22550,22450,22550,22450,37
+20250328,101700,1537391225,22500,22500,22500,22500,80
+20250328,101600,1535591225,22500,22450,22500,22450,752
+20250328,101500,1518672475,22450,22400,22450,22400,430
+20250328,101400,1509040075,22450,22450,22450,22450,148
+20250328,101300,1505717475,22450,22450,22450,22450,3
+20250328,101200,1505650125,22450,22450,22450,22450,1
+20250328,101100,1505627675,22450,22450,22450,22450,55
+20250328,101000,1504392925,22450,22450,22450,22450,50
+20250328,100900,1503270425,22450,22400,22450,22400,263
+20250328,100800,1497371025,22400,22400,22400,22400,312
+20250328,100700,1490382225,22400,22400,22400,22400,62
+20250328,100600,1488993425,22450,22450,22450,22450,69
+20250328,100500,1487444375,22500,22500,22500,22500,128
+20250328,100400,1484564375,22500,22450,22500,22450,51
+20250328,100300,1483418525,22450,22450,22500,22400,354
+20250328,100200,1475483925,22500,22400,22500,22400,424
+20250328,100100,1465952125,22450,22300,22450,22300,623
+20250328,100000,1452032375,22300,22300,22300,22300,11
+20250328,095900,1451787075,22300,22250,22350,22250,223
+20250328,095800,1446803625,22250,22300,22300,22250,216
+20250328,095700,1441994275,22300,22500,22500,22300,1427
+20250328,095600,1410091675,22500,22550,22550,22500,61
+20250328,095500,1408718525,22550,22650,22650,22550,422
+20250328,095400,1399185125,22650,22650,22700,22650,376
+20250328,095300,1390661125,22650,22650,22650,22600,141
+20250328,095200,1387469175,22650,22600,22650,22550,1894
+20250328,095100,1344660775,22650,22600,22650,22550,746
+20250328,095000,1327803575,22550,22500,22600,22500,2712
+20250328,094900,1266677875,22450,22400,22450,22400,230
+20250328,094800,1261517275,22350,22200,22400,22200,2141
+20250328,094700,1213870625,22200,22200,22200,22200,20
+20250328,094600,1213426625,22200,22200,22200,22150,72
+20250328,094500,1211828325,22200,22200,22200,22200,357
+20250328,094400,1203902925,22150,22200,22200,22150,526
+20250328,094300,1192229625,22200,22250,22250,22200,18
+20250328,094200,1191829275,22200,22200,22200,22200,0
+20250328,094100,1191829275,22200,22200,22200,22200,62
+20250328,094000,1190452875,22300,22300,22300,22000,2984
+20250328,093900,1124515825,22300,22300,22300,22300,451
+20250328,093800,1114458525,22400,22400,22400,22400,0
+20250328,093700,1114458525,22400,22300,22400,22300,174
+20250328,093600,1110575725,22350,22150,22350,22150,1416
+20250328,093500,1079060375,22050,22200,22400,22050,4786
+20250328,093400,972973875,22250,22300,22300,22250,401
+20250328,093300,964051575,22300,22300,22300,22250,24
+20250328,093200,963516925,22250,22300,22350,22250,365
+20250328,093100,955387125,22300,22250,22300,22250,1355
+20250328,093000,925225225,22200,22150,22200,22150,2356
+20250328,092900,872927575,22150,22100,22150,22100,656
+20250328,092800,858397225,22100,22200,22200,22100,583
+20250328,092700,845503275,22200,22250,22250,22200,272
+20250328,092600,839457925,22225,22200,22300,22200,799
+20250328,092500,821702525,22150,22200,22225,22150,810
+20250328,092400,803741900,22150,22150,22150,22050,3331
+20250328,092300,730114650,22150,22200,22200,22100,437
+20250328,092200,720441700,22200,22300,22300,22200,582
+20250328,092100,707505700,22250,22250,22250,22250,689
+20250328,092000,692175450,22250,22150,22250,22100,160
+20250328,091900,688632150,22300,22150,22300,22100,2667
+20250328,091800,629641600,22150,22200,22250,22150,1328
+20250328,091700,600194950,22250,22250,22250,22250,575
+20250328,091600,587401200,22250,22400,22400,22250,280
+20250328,091500,581163550,22350,22450,22450,22350,1370
+20250328,091400,550530000,22450,22300,22450,22300,1323
+20250328,091300,520944300,22350,22300,22350,22250,2188
+20250328,091200,472116800,22350,22250,22350,22250,617
+20250328,091100,458357500,22300,22250,22300,22250,309
+20250328,091000,451467800,22350,22300,22350,22250,872
+20250328,090900,432032850,22350,22300,22350,22250,1196
+20250328,090800,405340800,22300,22150,22300,22150,5663
+20250328,090700,279526050,22150,22200,22250,22150,1560
+20250328,090600,244915600,22200,22300,22350,22150,3884
+20250328,090500,158592500,22300,22350,22350,22300,1005
+20250328,090400,136180200,22350,22425,22425,22350,595
+20250328,090300,122873150,22350,22500,22500,22350,1409
+20250328,090200,91255400,22500,22500,22500,22500,551
+20250328,090100,78857900,22550,22600,22600,22500,597
+20250328,090000,65393050,22600,22850,22850,22600,2872