Add accumulated files

010950/min/candle-20250324.csv

@@ -0,0 +1,598 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185600,5384622150,57700,57700,57700,57700,9638
+20250324,185500,5384622150,57700,57700,57700,57700,0
+20250324,185400,5384622150,57700,57700,57700,57700,0
+20250324,185300,5384622150,57700,57700,57700,57700,0
+20250324,185200,5384622150,57700,57700,57700,57700,0
+20250324,185100,5384622150,57700,57700,57700,57700,0
+20250324,185000,5384622150,57700,57700,57700,57700,0
+20250324,184900,5384622150,57700,57700,57700,57700,0
+20250324,184800,5384622150,57700,57700,57700,57700,0
+20250324,184700,5384622150,57700,57700,57700,57700,0
+20250324,184600,5384622150,57700,57700,57700,57700,0
+20250324,184500,5384622150,57700,57700,57700,57700,0
+20250324,184400,5384622150,57700,57700,57700,57700,0
+20250324,184300,5384622150,57700,57700,57700,57700,0
+20250324,184200,5384622150,57700,57700,57700,57700,0
+20250324,184100,5384622150,57700,57700,57700,57700,0
+20250324,184000,5384622150,57700,57700,57700,57700,0
+20250324,183900,5384622150,57700,57700,57700,57700,0
+20250324,183800,5384622150,57700,57700,57700,57700,0
+20250324,183700,5384622150,57700,57700,57700,57700,0
+20250324,183600,5384622150,57700,57700,57700,57700,0
+20250324,183500,5384622150,57700,57700,57700,57700,0
+20250324,183400,5384622150,57700,57700,57700,57700,0
+20250324,183300,5384622150,57700,57700,57700,57700,0
+20250324,183200,5384622150,57700,57700,57700,57700,0
+20250324,183100,5384622150,57700,57700,57700,57700,0
+20250324,183000,5384622150,57700,57700,57700,57700,0
+20250324,182900,5384622150,57700,57700,57700,57700,0
+20250324,182800,5384622150,57700,57700,57700,57700,0
+20250324,182700,5384622150,57700,57700,57700,57700,0
+20250324,182600,5384622150,57700,57700,57700,57700,9638
+20250324,182500,5384622150,57700,57700,57700,57700,0
+20250324,182400,5384622150,57700,57700,57700,57700,0
+20250324,182300,5384622150,57700,57700,57700,57700,0
+20250324,182200,5384622150,57700,57700,57700,57700,0
+20250324,182100,5384622150,57700,57700,57700,57700,0
+20250324,182000,5384622150,57700,57700,57700,57700,0
+20250324,181900,5384622150,57700,57700,57700,57700,0
+20250324,181800,5384622150,57700,57700,57700,57700,0
+20250324,181700,5384622150,57700,57700,57700,57700,0
+20250324,181600,5384622150,57700,57700,57700,57700,0
+20250324,181500,5384622150,57700,57700,57700,57700,0
+20250324,181400,5384622150,57700,57700,57700,57700,0
+20250324,181300,5384622150,57700,57700,57700,57700,0
+20250324,181200,5384622150,57700,57700,57700,57700,0
+20250324,181100,5384622150,57700,57700,57700,57700,0
+20250324,181000,5384622150,57700,57700,57700,57700,0
+20250324,180900,5384622150,57700,57700,57700,57700,0
+20250324,180800,5384622150,57700,57700,57700,57700,0
+20250324,180700,5384622150,57700,57700,57700,57700,0
+20250324,180600,5384622150,57700,57700,57700,57700,0
+20250324,180500,5384622150,57700,57700,57700,57700,0
+20250324,180400,5384622150,57700,57700,57700,57700,0
+20250324,180300,5384622150,57700,57700,57700,57700,0
+20250324,180200,5384622150,57700,57700,57700,57700,0
+20250324,180100,5384622150,57700,57700,57700,57700,0
+20250324,180000,5384622150,57700,57700,57700,57700,0
+20250324,175900,5384622150,57700,57700,57700,57700,0
+20250324,175800,5384622150,57700,57700,57700,57700,0
+20250324,175700,5384622150,57700,57700,57700,57700,0
+20250324,175600,5384622150,57700,57700,57700,57700,9638
+20250324,175500,5384622150,57700,57700,57700,57700,0
+20250324,175400,5384622150,57700,57700,57700,57700,0
+20250324,175300,5384622150,57700,57700,57700,57700,0
+20250324,175200,5384622150,57700,57700,57700,57700,0
+20250324,175100,5384622150,57700,57700,57700,57700,0
+20250324,175000,5384622150,57700,57700,57700,57700,0
+20250324,174900,5384622150,57700,57700,57700,57700,0
+20250324,174800,5384622150,57700,57700,57700,57700,0
+20250324,174700,5384622150,57700,57700,57700,57700,0
+20250324,174600,5384622150,57700,57700,57700,57700,0
+20250324,174500,5384622150,57700,57700,57700,57700,0
+20250324,174400,5384622150,57700,57700,57700,57700,0
+20250324,174300,5384622150,57700,57700,57700,57700,0
+20250324,174200,5384622150,57700,57700,57700,57700,0
+20250324,174100,5384622150,57700,57700,57700,57700,0
+20250324,174000,5384622150,57700,57700,57700,57700,0
+20250324,173900,5384622150,57700,57700,57700,57700,0
+20250324,173800,5384622150,57700,57700,57700,57700,0
+20250324,173700,5384622150,57700,57700,57700,57700,0
+20250324,173600,5384622150,57700,57700,57700,57700,0
+20250324,173500,5384622150,57700,57700,57700,57700,0
+20250324,173400,5384622150,57700,57700,57700,57700,0
+20250324,173300,5384622150,57700,57700,57700,57700,0
+20250324,173200,5384622150,57700,57700,57700,57700,0
+20250324,173100,5384622150,57700,57700,57700,57700,0
+20250324,173000,5384622150,57700,57700,57700,57700,0
+20250324,172900,5384622150,57700,57700,57700,57700,0
+20250324,172800,5384622150,57700,57700,57700,57700,0
+20250324,172700,5384622150,57700,57700,57700,57700,0
+20250324,172600,5384622150,57700,57700,57700,57700,9638
+20250324,172500,5384622150,57700,57700,57700,57700,0
+20250324,172400,5384622150,57700,57700,57700,57700,0
+20250324,172300,5384622150,57700,57700,57700,57700,0
+20250324,172200,5384622150,57700,57700,57700,57700,0
+20250324,172100,5384622150,57700,57700,57700,57700,0
+20250324,172000,5384622150,57700,57700,57700,57700,0
+20250324,171900,5384622150,57700,57700,57700,57700,0
+20250324,171800,5384622150,57700,57700,57700,57700,0
+20250324,171700,5384622150,57700,57700,57700,57700,0
+20250324,171600,5384622150,57700,57700,57700,57700,0
+20250324,171500,5384622150,57700,57700,57700,57700,0
+20250324,171400,5384622150,57700,57700,57700,57700,0
+20250324,171300,5384622150,57700,57700,57700,57700,0
+20250324,171200,5384622150,57700,57700,57700,57700,0
+20250324,171100,5384622150,57700,57700,57700,57700,0
+20250324,171000,5384622150,57700,57700,57700,57700,0
+20250324,170900,5384622150,57700,57700,57700,57700,0
+20250324,170800,5384622150,57700,57700,57700,57700,0
+20250324,170700,5384622150,57700,57700,57700,57700,0
+20250324,170600,5384622150,57700,57700,57700,57700,0
+20250324,170500,5384622150,57700,57700,57700,57700,0
+20250324,170400,5384622150,57700,57700,57700,57700,0
+20250324,170300,5384622150,57700,57700,57700,57700,0
+20250324,170200,5384622150,57700,57700,57700,57700,0
+20250324,170100,5384622150,57700,57700,57700,57700,0
+20250324,170000,5384622150,57700,57700,57700,57700,0
+20250324,165900,5384622150,57700,57700,57700,57700,0
+20250324,165800,5384622150,57700,57700,57700,57700,0
+20250324,165700,5384622150,57700,57700,57700,57700,0
+20250324,165600,5384622150,57700,57700,57700,57700,9638
+20250324,165500,5384622150,57700,57700,57700,57700,0
+20250324,165400,5384622150,57700,57700,57700,57700,0
+20250324,165300,5384622150,57700,57700,57700,57700,0
+20250324,165200,5384622150,57700,57700,57700,57700,0
+20250324,165100,5384622150,57700,57700,57700,57700,0
+20250324,165000,5384622150,57700,57700,57700,57700,0
+20250324,164900,5384622150,57700,57700,57700,57700,0
+20250324,164800,5384622150,57700,57700,57700,57700,0
+20250324,164700,5384622150,57700,57700,57700,57700,0
+20250324,164600,5384622150,57700,57700,57700,57700,0
+20250324,164500,5384622150,57700,57700,57700,57700,0
+20250324,164400,5384622150,57700,57700,57700,57700,0
+20250324,164300,5384622150,57700,57700,57700,57700,0
+20250324,164200,5384622150,57700,57700,57700,57700,0
+20250324,164100,5384622150,57700,57700,57700,57700,0
+20250324,164000,5384622150,57700,57700,57700,57700,0
+20250324,163900,5384622150,57700,57700,57700,57700,0
+20250324,163800,5384622150,57700,57700,57700,57700,0
+20250324,163700,5384622150,57700,57700,57700,57700,0
+20250324,163600,5384622150,57700,57700,57700,57700,0
+20250324,163500,5384622150,57700,57700,57700,57700,0
+20250324,163400,5384622150,57700,57700,57700,57700,0
+20250324,163300,5384622150,57700,57700,57700,57700,0
+20250324,163200,5384622150,57700,57700,57700,57700,0
+20250324,163100,5384622150,57700,57700,57700,57700,0
+20250324,163000,5384622150,57700,57700,57700,57700,0
+20250324,162900,5384622150,57700,57700,57700,57700,0
+20250324,162800,5384622150,57700,57700,57700,57700,0
+20250324,162700,5384622150,57700,57700,57700,57700,0
+20250324,162600,5384622150,57700,57700,57700,57700,9638
+20250324,162500,5384622150,57700,57700,57700,57700,0
+20250324,162400,5384622150,57700,57700,57700,57700,0
+20250324,162300,5384622150,57700,57700,57700,57700,0
+20250324,162200,5384622150,57700,57700,57700,57700,0
+20250324,162100,5384622150,57700,57700,57700,57700,0
+20250324,162000,5384622150,57700,57700,57700,57700,0
+20250324,161900,5384622150,57700,57700,57700,57700,0
+20250324,161800,5384622150,57700,57700,57700,57700,0
+20250324,161700,5384622150,57700,57700,57700,57700,0
+20250324,161600,5384622150,57700,57700,57700,57700,0
+20250324,161500,5384622150,57700,57700,57700,57700,0
+20250324,161400,5384622150,57700,57700,57700,57700,0
+20250324,161300,5384622150,57700,57700,57700,57700,0
+20250324,161200,5384622150,57700,57700,57700,57700,0
+20250324,161100,5384622150,57700,57700,57700,57700,0
+20250324,161000,5384622150,57700,57700,57700,57700,0
+20250324,160900,5384622150,57700,57700,57700,57700,0
+20250324,160800,5384622150,57700,57700,57700,57700,0
+20250324,160700,5384622150,57700,57700,57700,57700,0
+20250324,160600,5384622150,57700,57700,57700,57700,0
+20250324,160500,5384622150,57700,57700,57700,57700,0
+20250324,160400,5384622150,57700,57700,57700,57700,0
+20250324,160300,5384622150,57700,57700,57700,57700,0
+20250324,160200,5384622150,57700,57700,57700,57700,0
+20250324,160100,5384622150,57700,57700,57700,57700,0
+20250324,160000,5384622150,57700,57700,57700,57700,0
+20250324,155900,5384622150,57700,57700,57700,57700,0
+20250324,155800,5384622150,57700,57700,57700,57700,0
+20250324,155700,5384622150,57700,57700,57700,57700,0
+20250324,155600,5384622150,57700,57700,57700,57700,9638
+20250324,155500,5384622150,57700,57700,57700,57700,0
+20250324,155400,5384622150,57700,57700,57700,57700,0
+20250324,155300,5384622150,57700,57700,57700,57700,0
+20250324,155200,5384622150,57700,57700,57700,57700,0
+20250324,155100,5384622150,57700,57700,57700,57700,0
+20250324,155000,5384622150,57700,57700,57700,57700,0
+20250324,154900,5384622150,57700,57700,57700,57700,0
+20250324,154800,5384622150,57700,57700,57700,57700,0
+20250324,154700,5384622150,57700,57700,57700,57700,0
+20250324,154600,5384622150,57700,57700,57700,57700,0
+20250324,154500,5384622150,57700,57700,57700,57700,0
+20250324,154400,5384622150,57700,57700,57700,57700,0
+20250324,154300,5384622150,57700,57700,57700,57700,0
+20250324,154200,5384622150,57700,57700,57700,57700,0
+20250324,154100,5384622150,57700,57700,57700,57700,0
+20250324,154000,5384622150,57700,57700,57700,57700,0
+20250324,153900,5384622150,57700,57700,57700,57700,0
+20250324,153800,5384622150,57700,57700,57700,57700,0
+20250324,153700,5384622150,57700,57700,57700,57700,0
+20250324,153600,5384622150,57700,57700,57700,57700,0
+20250324,153500,5384622150,57700,57700,57700,57700,0
+20250324,153400,5384622150,57700,57700,57700,57700,0
+20250324,153300,5384622150,57700,57700,57700,57700,0
+20250324,153200,5384622150,57700,57700,57700,57700,0
+20250324,153100,5384622150,57700,57700,57700,57700,0
+20250324,153000,5384622150,57700,57700,57700,57700,9638
+20250324,152900,4828509550,57700,57700,57700,57700,0
+20250324,152800,4828509550,57700,57700,57700,57700,0
+20250324,152700,4828509550,57700,57700,57700,57700,0
+20250324,152600,4828509550,57700,57700,57700,57700,0
+20250324,152500,4828509550,57700,57700,57700,57700,0
+20250324,152400,4828509550,57700,57700,57700,57700,0
+20250324,152300,4828509550,57700,57700,57700,57700,0
+20250324,152200,4828509550,57700,57700,57700,57700,0
+20250324,152100,4828509550,57700,57700,57700,57700,0
+20250324,152000,4828509550,57700,57700,57700,57700,0
+20250324,151900,4828509550,57700,57700,57800,57700,537
+20250324,151800,4797502550,57700,57700,57800,57700,198
+20250324,151700,4786068250,57800,57700,57800,57700,210
+20250324,151600,4773943050,57700,57800,57800,57700,254
+20250324,151500,4759273450,57800,57700,57800,57700,924
+20250324,151400,4705882450,57700,57700,57800,57700,188
+20250324,151300,4695033850,57700,57700,57800,57700,174
+20250324,151200,4684993250,57700,57700,57800,57700,296
+20250324,151100,4667894450,57700,57700,57800,57700,783
+20250324,151000,4622679550,57700,57700,57800,57700,351
+20250324,150900,4602401950,57700,57700,57800,57700,169
+20250324,150800,4592649750,57800,57700,57800,57700,420
+20250324,150700,4568410250,57800,57700,57800,57700,140
+20250324,150600,4560331650,57700,57800,57800,57700,4162
+20250324,150500,4319970250,57800,57900,57900,57800,121
+20250324,150400,4312976350,57800,57900,57900,57800,213
+20250324,150300,4300657050,57800,57900,57900,57800,246
+20250324,150200,4286420450,57800,57900,57900,57800,63
+20250324,150100,4282778750,57900,57900,57900,57900,4
+20250324,150000,4282547150,57900,57900,57900,57800,64
+20250324,145900,4278847650,57800,57800,57900,57800,384
+20250324,145800,4256652350,57800,57800,57900,57800,228
+20250324,145700,4243473450,57800,57800,57900,57800,60
+20250324,145600,4240005350,57900,57800,57900,57800,16
+20250324,145500,4239080250,57900,57800,57900,57800,254
+20250324,145400,4224373750,57900,57800,57900,57800,64
+20250324,145300,4220674350,57900,57900,57900,57800,7
+20250324,145200,4220269350,57900,57900,57900,57900,1
+20250324,145100,4220211450,57800,57700,57800,57700,1190
+20250324,145000,4151435350,57800,57800,57800,57700,1576
+20250324,144900,4060349750,57700,57700,57800,57700,727
+20250324,144800,4018399250,57700,57900,57900,57700,5522
+20250324,144700,3699264350,57900,57900,57900,57800,420
+20250324,144600,3674951450,57900,57900,57900,57800,270
+20250324,144500,3659344450,57800,57900,57900,57800,9
+20250324,144400,3658824050,57800,57800,57900,57800,12
+20250324,144300,3658130350,57800,57800,57900,57800,125
+20250324,144200,3650904950,57900,57900,57900,57800,18
+20250324,144100,3649863450,57800,57900,57900,57800,25
+20250324,144000,3648418350,57900,57900,57900,57800,159
+20250324,143900,3639217850,57800,57900,57900,57800,188
+20250324,143800,3628351250,57800,57900,57900,57800,148
+20250324,143700,3619796750,57800,57800,57900,57800,84
+20250324,143600,3614941450,57800,57900,57900,57800,18
+20250324,143500,3613900650,57800,57800,57800,57800,19
+20250324,143400,3612802450,57800,57800,57800,57800,55
+20250324,143300,3609623450,57800,57900,57900,57800,24
+20250324,143200,3608235950,57800,57800,57900,57800,103
+20250324,143100,3602280550,57800,57800,57800,57800,1
+20250324,143000,3602222750,57800,57800,57800,57800,14
+20250324,142900,3601413550,57800,57800,57800,57800,74
+20250324,142800,3597136350,57800,57900,57900,57800,13
+20250324,142700,3596384850,57800,57900,57900,57800,10
+20250324,142600,3595806450,57900,57800,57900,57800,73
+20250324,142500,3591586950,57800,57800,57800,57800,25
+20250324,142400,3590141950,57800,57800,57800,57800,5
+20250324,142300,3589852950,57800,57900,57900,57800,83
+20250324,142200,3585055450,57900,57800,57900,57800,14
+20250324,142100,3584246150,57800,57800,57800,57800,9
+20250324,142000,3583725950,57800,57900,57900,57800,45
+20250324,141900,3581124750,57800,57900,57900,57800,20
+20250324,141800,3579967950,57800,57800,57800,57800,100
+20250324,141700,3574187950,57800,57800,57800,57800,1317
+20250324,141600,3498065350,57800,57800,57900,57800,211
+20250324,141500,3485856950,57800,57900,57900,57800,118
+20250324,141400,3479033150,57800,57800,57800,57800,9
+20250324,141300,3478512950,57900,57800,57900,57800,5
+20250324,141200,3478223650,57800,57800,57800,57800,58
+20250324,141100,3474871250,57800,57800,57900,57800,113
+20250324,141000,3468334150,57800,57900,57900,57800,21
+20250324,140900,3467118350,57800,57800,57800,57800,59
+20250324,140800,3463708150,57800,57900,57900,57800,4
+20250324,140700,3463476650,57900,57900,57900,57800,130
+20250324,140600,3455955750,57900,57800,57900,57800,120
+20250324,140500,3449013450,57900,57800,57900,57800,14
+20250324,140400,3448203850,57800,57800,57800,57800,0
+20250324,140300,3448203850,57800,57800,57800,57800,50
+20250324,140200,3445313850,57900,57900,57900,57800,511
+20250324,140100,3415727150,57900,57800,57900,57800,108
+20250324,140000,3409478350,57900,57900,57900,57800,1136
+20250324,135900,3343705450,57800,57800,57900,57800,86
+20250324,135800,3338728050,57900,57800,57900,57800,65
+20250324,135700,3334970750,57800,57800,57900,57800,162
+20250324,135600,3325594750,57800,57800,57800,57800,18
+20250324,135500,3324554350,57800,57800,57800,57800,62
+20250324,135400,3320970750,57800,57900,57900,57800,27
+20250324,135300,3319408150,57800,57800,57900,57800,336
+20250324,135200,3299962050,57800,57800,57800,57800,67
+20250324,135100,3296089450,57800,57800,57800,57800,41
+20250324,135000,3293719650,57800,57800,57800,57800,70
+20250324,134900,3289673650,57800,57800,57800,57800,85
+20250324,134800,3284760650,57800,57800,57800,57800,60
+20250324,134700,3281292650,57800,57800,57800,57800,93
+20250324,134600,3275917250,57800,57800,57900,57800,54
+20250324,134500,3272795950,57800,57900,57900,57800,175
+20250324,134400,3262669550,57800,57800,57800,57800,98
+20250324,134300,3257005150,57800,57800,57900,57800,65
+20250324,134200,3253247150,57800,57800,57800,57800,168
+20250324,134100,3243536750,57800,57800,57800,57800,114
+20250324,134000,3236947550,57800,57900,57900,57800,62
+20250324,133900,3233363850,57800,57800,57800,57800,46
+20250324,133800,3230705050,57800,57800,57900,57800,117
+20250324,133700,3223941450,57800,57800,57800,57800,62
+20250324,133600,3220357850,57800,57800,57900,57800,51
+20250324,133500,3217409850,57800,57800,57900,57800,88
+20250324,133400,3212323350,57800,57800,57800,57800,65
+20250324,133300,3208566350,57800,57800,57800,57800,61
+20250324,133200,3205040550,57800,57800,57800,57800,145
+20250324,133100,3196659550,57800,57800,57800,57800,63
+20250324,133000,3193018150,57800,57900,57900,57800,84
+20250324,132900,3188160950,57800,57800,57900,57800,1224
+20250324,132800,3117409750,57800,57800,57900,57800,65
+20250324,132700,3113652550,57800,57800,57800,57800,44
+20250324,132600,3111109350,57800,57800,57800,57800,6
+20250324,132500,3110762550,57800,57900,57900,57800,13
+20250324,132400,3110010950,57800,57800,57900,57800,74
+20250324,132300,3105733650,57800,57800,57800,57800,48
+20250324,132200,3102959250,57900,57800,57900,57800,39
+20250324,132100,3100702950,57900,57900,57900,57800,109
+20250324,132000,3094397450,57800,57900,57900,57800,92
+20250324,131900,3089071150,57800,57800,57900,57800,732
+20250324,131800,3046690750,57800,57800,57800,57800,92
+20250324,131700,3041373150,57800,57800,57800,57800,52
+20250324,131600,3038367550,57800,57800,57800,57800,89
+20250324,131500,3033223350,57900,57900,57900,57800,48
+20250324,131400,3030446650,57900,57800,57900,57800,55
+20250324,131300,3027267350,57800,57800,57900,57800,94
+20250324,131200,3021834050,57900,57800,57900,57800,508
+20250324,131100,2992469750,57800,57800,57900,57800,369
+20250324,131000,2971141450,57800,57800,57800,57800,118
+20250324,130900,2964321050,57800,57900,57900,57800,45
+20250324,130800,2961719950,57800,57900,57900,57800,108
+20250324,130700,2955471150,57800,57900,57900,57800,89
+20250324,130600,2950326750,57900,57800,57900,57800,109
+20250324,130500,2944016450,57800,57800,57800,57800,58
+20250324,130400,2940664050,57800,57800,57800,57800,102
+20250324,130300,2934768450,57800,57800,57900,57800,53
+20250324,130200,2931701650,57800,57800,57800,57800,100
+20250324,130100,2925921650,57800,57800,57800,57800,56
+20250324,130000,2922684850,57800,57800,57900,57800,39
+20250324,125900,2920428450,57800,57800,57800,57800,60
+20250324,125800,2916960450,57900,57900,57900,57900,4
+20250324,125700,2916728850,57800,57800,57800,57800,2
+20250324,125600,2916613250,57800,57850,57900,57800,69
+20250324,125500,2912623000,57900,57900,57900,57900,2
+20250324,125400,2912507200,57850,57800,57900,57800,6
+20250324,125300,2912160050,57800,57800,57800,57800,48
+20250324,125200,2909385650,57800,57900,57900,57800,92
+20250324,125100,2904059850,57900,57900,57900,57800,11
+20250324,125000,2903423050,57900,57900,57900,57800,122
+20250324,124900,2896364250,57900,57900,57900,57800,1180
+20250324,124800,2828043250,57900,57900,57900,57800,36
+20250324,124700,2825960550,57800,57800,57800,57800,94
+20250324,124600,2820527350,57800,57900,57900,57800,66
+20250324,124500,2816709450,57900,57900,57900,57800,127
+20250324,124400,2809364050,57800,57800,57800,57800,36
+20250324,124300,2807283250,57800,57800,57800,57800,72
+20250324,124200,2803121650,57800,57800,57900,57800,63
+20250324,124100,2799479950,57800,57800,57900,57800,66
+20250324,124000,2795660650,57800,57800,57800,57800,53
+20250324,123900,2792597250,57800,57800,57800,57800,44
+20250324,123800,2790054050,57800,57800,57800,57800,6
+20250324,123700,2789707250,57900,57800,57900,57800,14
+20250324,123600,2788896850,57800,57900,57900,57800,273
+20250324,123500,2773095450,57900,57800,57900,57800,197
+20250324,123400,2761689650,57800,57800,57800,57800,9
+20250324,123300,2761169450,57800,57800,57800,57800,1879
+20250324,123200,2652563250,57800,57700,57800,57700,1718
+20250324,123100,2553262950,57800,57700,57800,57700,60
+20250324,123000,2549799450,57800,57800,57800,57700,521
+20250324,122900,2519686750,57800,57800,57800,57700,22
+20250324,122800,2518415700,57800,57700,57800,57700,535
+20250324,122700,2487507000,57700,57800,57800,57700,57
+20250324,122600,2484216600,57800,57700,57800,57700,23
+20250324,122500,2482887900,57800,57800,57800,57700,147
+20250324,122400,2474395700,57800,57700,57800,57700,400
+20250324,122300,2451276800,57700,57700,57700,57700,92
+20250324,122200,2445968400,57700,57700,57800,57700,86
+20250324,122100,2441006100,57700,57800,57800,57700,45
+20250324,122000,2438408600,57800,57800,57800,57700,61
+20250324,121900,2434888000,57700,57800,57800,57700,197
+20250324,121800,2423521000,57800,57800,57800,57800,2
+20250324,121700,2423405400,57700,57700,57800,57700,140
+20250324,121600,2415320400,57700,57800,57800,57700,197
+20250324,121500,2403938100,57800,57800,57800,57700,554
+20250324,121400,2371917000,57800,57800,57800,57700,68
+20250324,121300,2367992700,57700,57800,57800,57700,7
+20250324,121200,2367588200,57800,57800,57800,57800,1026
+20250324,121100,2308285400,57700,57900,57900,57700,1185
+20250324,121000,2239793200,57800,57800,57800,57800,58
+20250324,120900,2236440800,57900,57800,57900,57800,40
+20250324,120800,2234126100,57800,57900,57900,57800,105
+20250324,120700,2228056300,57800,57800,57900,57800,54
+20250324,120600,2224934300,57800,57800,57900,57800,41
+20250324,120500,2222564400,57800,57800,57900,57800,102
+20250324,120400,2216668700,57800,57800,57900,57800,44
+20250324,120300,2214125400,57800,57800,57800,57800,41
+20250324,120200,2211755600,57800,57800,57900,57800,98
+20250324,120100,2206090700,57800,57800,57900,57800,61
+20250324,120000,2202564800,57800,57850,57900,57800,107
+20250324,115900,2196378400,57800,57800,57800,57800,49
+20250324,115800,2193546200,57800,57800,57800,57800,59
+20250324,115700,2190136000,57800,57800,57800,57800,87
+20250324,115600,2185107400,57800,57850,57850,57800,45
+20250324,115500,2182505900,57900,57800,57900,57800,76
+20250324,115400,2178112000,57800,57850,57850,57800,59
+20250324,115300,2174701200,57900,57900,57900,57900,20
+20250324,115200,2173543200,57800,57700,57900,57700,334
+20250324,115100,2154238500,57800,57800,57800,57700,292
+20250324,115000,2137365500,57800,57800,57800,57700,211
+20250324,114900,2125169800,57700,57800,57900,57700,737
+20250324,114800,2082577200,57800,57800,57900,57800,78
+20250324,114700,2078067800,57800,57750,57850,57700,963
+20250324,114600,2022408100,57800,57800,57900,57700,3065
+20250324,114500,1845262750,57800,58000,58000,57800,1629
+20250324,114400,1751060850,57800,57900,57900,57800,1240
+20250324,114300,1679280050,57900,57900,57900,57900,488
+20250324,114200,1651024850,57900,57900,57900,57900,12
+20250324,114100,1650330050,58000,58000,58000,58000,6
+20250324,114000,1649982050,58000,58000,58000,57900,64
+20250324,113900,1646276250,57900,57900,58000,57900,29
+20250324,113800,1644597050,57900,57900,57900,57900,1
+20250324,113700,1644539150,58000,57900,58000,57900,77
+20250324,113600,1640080350,57900,57900,58000,57900,25
+20250324,113500,1638632750,58000,58000,58000,58000,43
+20250324,113400,1636138750,57900,57900,58000,57900,114
+20250324,113300,1629536150,57900,57900,57900,57900,0
+20250324,113200,1629536150,57900,57900,57900,57900,27
+20250324,113100,1627972850,57900,57900,57900,57900,58
+20250324,113000,1624614650,57900,58000,58000,57900,43
+20250324,112900,1622122850,58000,57900,58000,57900,55
+20250324,112800,1618938250,57900,57900,57900,57900,37
+20250324,112700,1616795950,57900,57900,57900,57900,0
+20250324,112600,1616795950,57900,57900,57900,57900,77
+20250324,112500,1612337650,57900,57900,57900,57900,16
+20250324,112400,1611411250,58000,57900,58000,57900,112
+20250324,112300,1604915350,57900,57900,57900,57900,52
+20250324,112200,1601904550,57900,57900,57900,57900,25
+20250324,112100,1600457050,57900,57900,57900,57900,1
+20250324,112000,1600399150,58000,57950,58000,57900,63
+20250324,111900,1596750400,57900,57900,57900,57900,16
+20250324,111800,1595824000,57900,57900,57900,57900,490
+20250324,111700,1567453000,57900,57900,57900,57900,47
+20250324,111600,1564731700,57900,58000,58000,57900,23
+20250324,111500,1563399400,58000,58000,58000,57900,115
+20250324,111400,1556733800,58000,57900,58000,57900,21
+20250324,111300,1555515900,57900,57900,57900,57900,27
+20250324,111200,1553952600,57900,57900,57900,57900,43
+20250324,111100,1551462900,57900,58000,58000,57900,4
+20250324,111000,1551231200,57900,57900,57900,57900,25
+20250324,110900,1549783700,57900,57900,57900,57900,45
+20250324,110800,1547178200,57950,57950,57950,57950,1
+20250324,110700,1547120250,57900,57800,57900,57800,98
+20250324,110600,1541447750,57800,58000,58000,57800,45
+20250324,110500,1538846350,57800,57900,58000,57800,777
+20250324,110400,1493837250,57800,57800,57900,57800,26
+20250324,110300,1492334350,57800,57800,57800,57800,43
+20250324,110200,1489848950,57800,57900,57900,57800,33
+20250324,110100,1487941350,57900,57800,57900,57800,608
+20250324,110000,1452746050,57900,57900,57900,57800,72
+20250324,105900,1448577350,57800,57900,57900,57800,7
+20250324,105800,1448172150,57800,57800,57900,57800,122
+20250324,105700,1441120050,57900,57800,57900,57800,9
+20250324,105600,1440599050,57900,57900,58000,57800,985
+20250324,105500,1383576850,57900,57900,57900,57900,51
+20250324,105400,1380623950,57900,57900,57900,57900,95
+20250324,105300,1375123450,57900,57900,57900,57900,20
+20250324,105200,1373965450,57900,57900,57900,57900,51
+20250324,105100,1371012550,57900,57900,58000,57900,12
+20250324,105000,1370317550,58000,57900,58000,57900,21
+20250324,104900,1369100550,57900,57900,57900,57900,113
+20250324,104800,1362557850,57900,58000,58000,57900,30
+20250324,104700,1360820650,57900,57900,57900,57900,0
+20250324,104600,1360820650,57900,58000,58000,57900,193
+20250324,104500,1349645850,57900,58000,58000,57900,429
+20250324,104400,1324804750,57900,57900,58000,57900,436
+20250324,104300,1299560250,57900,57900,57900,57900,28
+20250324,104200,1297939050,57900,58000,58000,57900,26
+20250324,104100,1296431850,58000,57900,58000,57900,46
+20250324,104000,1293768150,58000,57900,58000,57900,28
+20250324,103900,1292144850,57900,58000,58000,57900,15
+20250324,103800,1291274950,58000,58000,58000,57900,125
+20250324,103700,1284029450,58000,57900,58000,57900,89
+20250324,103600,1278868350,58000,58000,58000,58000,182
+20250324,103500,1268312350,58000,58000,58000,58000,379
+20250324,103400,1246330350,58000,57900,58000,57900,1631
+20250324,103300,1151733150,58000,57900,58000,57900,8
+20250324,103200,1151269850,57900,58000,58000,57900,44
+20250324,103100,1148721950,57900,58000,58000,57900,17
+20250324,103000,1147737150,58000,58000,58100,58000,1067
+20250324,102900,1085849150,58000,58000,58000,58000,6
+20250324,102800,1085501150,57900,57900,58000,57900,17
+20250324,102700,1084515950,58000,57900,58000,57900,9
+20250324,102600,1083994750,58000,58000,58000,58000,10
+20250324,102500,1083414750,57900,57900,58000,57900,108
+20250324,102400,1077151550,58000,58000,58000,57900,253
+20250324,102300,1062479550,58000,58000,58050,58000,333
+20250324,102200,1043165500,57950,58000,58000,57950,14
+20250324,102100,1042353950,58000,57900,58000,57900,57
+20250324,102000,1039049550,58000,58000,58000,57900,15
+20250324,101900,1038179650,57900,57900,57900,57900,11
+20250324,101800,1037542750,58000,58000,58000,58000,64
+20250324,101700,1033830750,58100,57900,58100,57900,57
+20250324,101600,1030524750,58000,58000,58000,58000,63
+20250324,101500,1026870750,57900,58000,58000,57900,874
+20250324,101400,976183250,58000,57900,58000,57900,12
+20250324,101300,975487450,57900,58000,58000,57900,3
+20250324,101200,975313550,57900,58000,58000,57900,13
+20250324,101100,974560250,57900,58000,58000,57900,3
+20250324,101000,974386350,57900,58000,58000,57900,615
+20250324,100900,938777750,57900,58000,58000,57900,16
+20250324,100800,937851250,57900,57900,58000,57900,1448
+20250324,100700,853986950,57800,58000,58000,57800,467
+20250324,100600,826960450,58000,58000,58000,58000,5
+20250324,100500,826670450,57900,57900,57900,57900,202
+20250324,100400,814974650,57900,58000,58000,57900,50
+20250324,100300,812079450,58000,58000,58000,58000,21
+20250324,100200,810861450,57900,57900,58100,57900,978
+20250324,100100,754183250,57900,57900,57900,57900,42
+20250324,100000,751751450,57900,57900,57900,57900,16
+20250324,095900,750825050,57800,57900,57900,57800,128
+20250324,095800,743415650,57800,57800,57900,57800,10
+20250324,095700,742836950,57900,57800,57900,57800,4
+20250324,095600,742605550,57900,57900,57900,57900,42
+20250324,095500,740173750,57900,57900,57900,57900,12
+20250324,095400,739478950,57800,57900,57900,57800,180
+20250324,095300,729061550,57900,57900,57900,57900,627
+20250324,095200,692758250,58000,58000,58000,58000,14
+20250324,095100,691946250,58000,58000,58000,57900,11
+20250324,095000,691308650,58000,57900,58000,57900,41
+20250324,094900,688934650,58000,58000,58000,57900,746
+20250324,094800,645738750,57900,57900,57900,57900,12
+20250324,094700,645043950,57950,58000,58000,57950,17
+20250324,094600,644058450,57900,57900,57900,57900,172
+20250324,094500,634099650,57900,57900,57900,57800,22
+20250324,094400,632825950,57900,57900,57900,57900,207
+20250324,094300,620840650,57900,57900,57900,57900,181
+20250324,094200,610360750,57900,57850,57900,57800,683
+20250324,094100,570817150,57800,57900,57900,57800,207
+20250324,094000,558834850,58000,58000,58000,57900,86
+20250324,093900,553846950,57800,57900,58000,57800,1011
+20250324,093800,495272150,57900,57900,57900,57900,24
+20250324,093700,493882550,57900,57800,57900,57800,2
+20250324,093600,493766850,57900,57900,57900,57900,94
+20250324,093500,488324250,57900,57900,57900,57900,247
+20250324,093400,474022950,58000,57900,58000,57900,272
+20250324,093300,458273950,58000,57900,58000,57800,251
+20250324,093200,443740850,57900,57900,57900,57900,39
+20250324,093100,441482750,57900,57900,57900,57800,7
+20250324,093000,441077550,57900,57900,57900,57900,65
+20250324,092900,437314050,57900,57900,57900,57900,5
+20250324,092800,437024550,57850,57900,57900,57850,2
+20250324,092700,436908800,57800,57900,57900,57800,29
+20250324,092600,435231100,57900,57900,57900,57900,101
+20250324,092500,429383200,57800,57900,57900,57800,41
+20250324,092400,427009500,57900,57800,57900,57800,629
+20250324,092300,390653200,57800,57800,57850,57700,1365
+20250324,092200,311761750,57850,57900,57900,57850,74
+20250324,092100,307477200,57900,57900,57900,57850,376
+20250324,092000,285706900,57900,58000,58100,57800,1091
+20250324,091900,222526300,57950,58000,58000,57950,3
+20250324,091800,222352350,58000,58000,58000,58000,143
+20250324,091700,214058350,58000,58000,58000,58000,3
+20250324,091600,213884350,58000,57900,58000,57900,255
+20250324,091500,199096150,58000,58000,58000,57900,40
+20250324,091400,196776350,57900,58000,58000,57900,237
+20250324,091300,183032150,58100,58100,58100,58100,5
+20250324,091200,182741650,58100,58100,58100,58100,50
+20250324,091100,179836650,58100,58100,58100,58100,2
+20250324,091000,179720450,58100,58100,58100,57900,103
+20250324,090900,173746650,58100,58100,58100,57900,94
+20250324,090800,168294050,58000,58200,58200,58000,174
+20250324,090700,158194650,58100,58100,58100,58100,134
+20250324,090600,150409250,58100,58100,58100,58000,57
+20250324,090500,147100550,58100,58000,58100,57900,248
+20250324,090400,132722550,58000,58000,58000,58000,167
+20250324,090300,123036550,58000,58000,58000,57900,163
+20250324,090200,113583550,57900,57900,57950,57800,286
+20250324,090100,97025000,57900,57800,58000,57800,334
+20250324,090000,77699400,57800,57700,58000,57700,1346

010950/min/candle-20250325.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185500,6088419200,57800,57800,57800,57800,12644
+20250325,185400,6088419200,57800,57800,57800,57800,0
+20250325,185300,6088419200,57800,57800,57800,57800,0
+20250325,185200,6088419200,57800,57800,57800,57800,0
+20250325,185100,6088419200,57800,57800,57800,57800,0
+20250325,185000,6088419200,57800,57800,57800,57800,0
+20250325,184900,6088419200,57800,57800,57800,57800,0
+20250325,184800,6088419200,57800,57800,57800,57800,0
+20250325,184700,6088419200,57800,57800,57800,57800,0
+20250325,184600,6088419200,57800,57800,57800,57800,0
+20250325,184500,6088419200,57800,57800,57800,57800,0
+20250325,184400,6088419200,57800,57800,57800,57800,0
+20250325,184300,6088419200,57800,57800,57800,57800,0
+20250325,184200,6088419200,57800,57800,57800,57800,0
+20250325,184100,6088419200,57800,57800,57800,57800,0
+20250325,184000,6088419200,57800,57800,57800,57800,0
+20250325,183900,6088419200,57800,57800,57800,57800,0
+20250325,183800,6088419200,57800,57800,57800,57800,0
+20250325,183700,6088419200,57800,57800,57800,57800,0
+20250325,183600,6088419200,57800,57800,57800,57800,0
+20250325,183500,6088419200,57800,57800,57800,57800,0
+20250325,183400,6088419200,57800,57800,57800,57800,0
+20250325,183300,6088419200,57800,57800,57800,57800,0
+20250325,183200,6088419200,57800,57800,57800,57800,0
+20250325,183100,6088419200,57800,57800,57800,57800,0
+20250325,183000,6088419200,57800,57800,57800,57800,0
+20250325,182900,6088419200,57800,57800,57800,57800,0
+20250325,182800,6088419200,57800,57800,57800,57800,0
+20250325,182700,6088419200,57800,57800,57800,57800,0
+20250325,182600,6088419200,57800,57800,57800,57800,0
+20250325,182500,6088419200,57800,57800,57800,57800,12644
+20250325,182400,6088419200,57800,57800,57800,57800,0
+20250325,182300,6088419200,57800,57800,57800,57800,0
+20250325,182200,6088419200,57800,57800,57800,57800,0
+20250325,182100,6088419200,57800,57800,57800,57800,0
+20250325,182000,6088419200,57800,57800,57800,57800,0
+20250325,181900,6088419200,57800,57800,57800,57800,0
+20250325,181800,6088419200,57800,57800,57800,57800,0
+20250325,181700,6088419200,57800,57800,57800,57800,0
+20250325,181600,6088419200,57800,57800,57800,57800,0
+20250325,181500,6088419200,57800,57800,57800,57800,0
+20250325,181400,6088419200,57800,57800,57800,57800,0
+20250325,181300,6088419200,57800,57800,57800,57800,0
+20250325,181200,6088419200,57800,57800,57800,57800,0
+20250325,181100,6088419200,57800,57800,57800,57800,0
+20250325,181000,6088419200,57800,57800,57800,57800,0
+20250325,180900,6088419200,57800,57800,57800,57800,0
+20250325,180800,6088419200,57800,57800,57800,57800,0
+20250325,180700,6088419200,57800,57800,57800,57800,0
+20250325,180600,6088419200,57800,57800,57800,57800,0
+20250325,180500,6088419200,57800,57800,57800,57800,0
+20250325,180400,6088419200,57800,57800,57800,57800,0
+20250325,180300,6088419200,57800,57800,57800,57800,0
+20250325,180200,6088419200,57800,57800,57800,57800,0
+20250325,180100,6088419200,57800,57800,57800,57800,0
+20250325,180000,6088419200,57800,57800,57800,57800,0
+20250325,175900,6088419200,57800,57800,57800,57800,0
+20250325,175800,6088419200,57800,57800,57800,57800,0
+20250325,175700,6088419200,57800,57800,57800,57800,0
+20250325,175600,6088419200,57800,57800,57800,57800,0
+20250325,175500,6088419200,57800,57800,57800,57800,12644
+20250325,175400,6088419200,57800,57800,57800,57800,0
+20250325,175300,6088419200,57800,57800,57800,57800,0
+20250325,175200,6088419200,57800,57800,57800,57800,0
+20250325,175100,6088419200,57800,57800,57800,57800,0
+20250325,175000,6088419200,57800,57800,57800,57800,0
+20250325,174900,6088419200,57800,57800,57800,57800,0
+20250325,174800,6088419200,57800,57800,57800,57800,0
+20250325,174700,6088419200,57800,57800,57800,57800,0
+20250325,174600,6088419200,57800,57800,57800,57800,0
+20250325,174500,6088419200,57800,57800,57800,57800,0
+20250325,174400,6088419200,57800,57800,57800,57800,0
+20250325,174300,6088419200,57800,57800,57800,57800,0
+20250325,174200,6088419200,57800,57800,57800,57800,0
+20250325,174100,6088419200,57800,57800,57800,57800,0
+20250325,174000,6088419200,57800,57800,57800,57800,0
+20250325,173900,6088419200,57800,57800,57800,57800,0
+20250325,173800,6088419200,57800,57800,57800,57800,0
+20250325,173700,6088419200,57800,57800,57800,57800,0
+20250325,173600,6088419200,57800,57800,57800,57800,0
+20250325,173500,6088419200,57800,57800,57800,57800,0
+20250325,173400,6088419200,57800,57800,57800,57800,0
+20250325,173300,6088419200,57800,57800,57800,57800,0
+20250325,173200,6088419200,57800,57800,57800,57800,0
+20250325,173100,6088419200,57800,57800,57800,57800,0
+20250325,173000,6088419200,57800,57800,57800,57800,0
+20250325,172900,6088419200,57800,57800,57800,57800,0
+20250325,172800,6088419200,57800,57800,57800,57800,0
+20250325,172700,6088419200,57800,57800,57800,57800,0
+20250325,172600,6088419200,57800,57800,57800,57800,0
+20250325,172500,6088419200,57800,57800,57800,57800,12644
+20250325,172400,6088419200,57800,57800,57800,57800,0
+20250325,172300,6088419200,57800,57800,57800,57800,0
+20250325,172200,6088419200,57800,57800,57800,57800,0
+20250325,172100,6088419200,57800,57800,57800,57800,0
+20250325,172000,6088419200,57800,57800,57800,57800,0
+20250325,171900,6088419200,57800,57800,57800,57800,0
+20250325,171800,6088419200,57800,57800,57800,57800,0
+20250325,171700,6088419200,57800,57800,57800,57800,0
+20250325,171600,6088419200,57800,57800,57800,57800,0
+20250325,171500,6088419200,57800,57800,57800,57800,0
+20250325,171400,6088419200,57800,57800,57800,57800,0
+20250325,171300,6088419200,57800,57800,57800,57800,0
+20250325,171200,6088419200,57800,57800,57800,57800,0
+20250325,171100,6088419200,57800,57800,57800,57800,0
+20250325,171000,6088419200,57800,57800,57800,57800,0
+20250325,170900,6088419200,57800,57800,57800,57800,0
+20250325,170800,6088419200,57800,57800,57800,57800,0
+20250325,170700,6088419200,57800,57800,57800,57800,0
+20250325,170600,6088419200,57800,57800,57800,57800,0
+20250325,170500,6088419200,57800,57800,57800,57800,0
+20250325,170400,6088419200,57800,57800,57800,57800,0
+20250325,170300,6088419200,57800,57800,57800,57800,0
+20250325,170200,6088419200,57800,57800,57800,57800,0
+20250325,170100,6088419200,57800,57800,57800,57800,0
+20250325,170000,6088419200,57800,57800,57800,57800,0
+20250325,165900,6088419200,57800,57800,57800,57800,0
+20250325,165800,6088419200,57800,57800,57800,57800,0
+20250325,165700,6088419200,57800,57800,57800,57800,0
+20250325,165600,6088419200,57800,57800,57800,57800,0
+20250325,165500,6088419200,57800,57800,57800,57800,12644
+20250325,165400,6088419200,57800,57800,57800,57800,0
+20250325,165300,6088419200,57800,57800,57800,57800,0
+20250325,165200,6088419200,57800,57800,57800,57800,0
+20250325,165100,6088419200,57800,57800,57800,57800,0
+20250325,165000,6088419200,57800,57800,57800,57800,0
+20250325,164900,6088419200,57800,57800,57800,57800,0
+20250325,164800,6088419200,57800,57800,57800,57800,0
+20250325,164700,6088419200,57800,57800,57800,57800,0
+20250325,164600,6088419200,57800,57800,57800,57800,0
+20250325,164500,6088419200,57800,57800,57800,57800,0
+20250325,164400,6088419200,57800,57800,57800,57800,0
+20250325,164300,6088419200,57800,57800,57800,57800,0
+20250325,164200,6088419200,57800,57800,57800,57800,0
+20250325,164100,6088419200,57800,57800,57800,57800,0
+20250325,164000,6088419200,57800,57800,57800,57800,0
+20250325,163900,6088419200,57800,57800,57800,57800,0
+20250325,163800,6088419200,57800,57800,57800,57800,0
+20250325,163700,6088419200,57800,57800,57800,57800,0
+20250325,163600,6088419200,57800,57800,57800,57800,0
+20250325,163500,6088419200,57800,57800,57800,57800,0
+20250325,163400,6088419200,57800,57800,57800,57800,0
+20250325,163300,6088419200,57800,57800,57800,57800,0
+20250325,163200,6088419200,57800,57800,57800,57800,0
+20250325,163100,6088419200,57800,57800,57800,57800,0
+20250325,163000,6088419200,57800,57800,57800,57800,0
+20250325,162900,6088419200,57800,57800,57800,57800,0
+20250325,162800,6088419200,57800,57800,57800,57800,0
+20250325,162700,6088419200,57800,57800,57800,57800,0
+20250325,162600,6088419200,57800,57800,57800,57800,0
+20250325,162500,6088419200,57800,57800,57800,57800,12644
+20250325,162400,6088419200,57800,57800,57800,57800,0
+20250325,162300,6088419200,57800,57800,57800,57800,0
+20250325,162200,6088419200,57800,57800,57800,57800,0
+20250325,162100,6088419200,57800,57800,57800,57800,0
+20250325,162000,6088419200,57800,57800,57800,57800,0
+20250325,161900,6088419200,57800,57800,57800,57800,0
+20250325,161800,6088419200,57800,57800,57800,57800,0
+20250325,161700,6088419200,57800,57800,57800,57800,0
+20250325,161600,6088419200,57800,57800,57800,57800,0
+20250325,161500,6088419200,57800,57800,57800,57800,0
+20250325,161400,6088419200,57800,57800,57800,57800,0
+20250325,161300,6088419200,57800,57800,57800,57800,0
+20250325,161200,6088419200,57800,57800,57800,57800,0
+20250325,161100,6088419200,57800,57800,57800,57800,0
+20250325,161000,6088419200,57800,57800,57800,57800,0
+20250325,160900,6088419200,57800,57800,57800,57800,0
+20250325,160800,6088419200,57800,57800,57800,57800,0
+20250325,160700,6088419200,57800,57800,57800,57800,0
+20250325,160600,6088419200,57800,57800,57800,57800,0
+20250325,160500,6088419200,57800,57800,57800,57800,0
+20250325,160400,6088419200,57800,57800,57800,57800,0
+20250325,160300,6088419200,57800,57800,57800,57800,0
+20250325,160200,6088419200,57800,57800,57800,57800,0
+20250325,160100,6088419200,57800,57800,57800,57800,0
+20250325,160000,6088419200,57800,57800,57800,57800,0
+20250325,155900,6088419200,57800,57800,57800,57800,0
+20250325,155800,6088419200,57800,57800,57800,57800,0
+20250325,155700,6088419200,57800,57800,57800,57800,0
+20250325,155600,6088419200,57800,57800,57800,57800,0
+20250325,155500,6088419200,57800,57800,57800,57800,12644
+20250325,155400,6088419200,57800,57800,57800,57800,0
+20250325,155300,6088419200,57800,57800,57800,57800,0
+20250325,155200,6088419200,57800,57800,57800,57800,0
+20250325,155100,6088419200,57800,57800,57800,57800,0
+20250325,155000,6088419200,57800,57800,57800,57800,0
+20250325,154900,6088419200,57800,57800,57800,57800,0
+20250325,154800,6088419200,57800,57800,57800,57800,0
+20250325,154700,6088419200,57800,57800,57800,57800,0
+20250325,154600,6088419200,57800,57800,57800,57800,0
+20250325,154500,6088419200,57800,57800,57800,57800,0
+20250325,154400,6088419200,57800,57800,57800,57800,0
+20250325,154300,6088419200,57800,57800,57800,57800,0
+20250325,154200,6088419200,57800,57800,57800,57800,0
+20250325,154100,6088419200,57800,57800,57800,57800,0
+20250325,154000,6088419200,57800,57800,57800,57800,0
+20250325,153900,6088419200,57800,57800,57800,57800,0
+20250325,153800,6088419200,57800,57800,57800,57800,0
+20250325,153700,6088419200,57800,57800,57800,57800,0
+20250325,153600,6088419200,57800,57800,57800,57800,0
+20250325,153500,6088419200,57800,57800,57800,57800,0
+20250325,153400,6088419200,57800,57800,57800,57800,0
+20250325,153300,6088419200,57800,57800,57800,57800,0
+20250325,153200,6088419200,57800,57800,57800,57800,0
+20250325,153100,6088419200,57800,57800,57800,57800,0
+20250325,153000,6088419200,57800,57800,57800,57800,12644
+20250325,152900,5357596000,57600,57600,57600,57600,0
+20250325,152800,5357596000,57600,57600,57600,57600,0
+20250325,152700,5357596000,57600,57600,57600,57600,0
+20250325,152600,5357596000,57600,57600,57600,57600,0
+20250325,152500,5357596000,57600,57600,57600,57600,0
+20250325,152400,5357596000,57600,57600,57600,57600,0
+20250325,152300,5357596000,57600,57600,57600,57600,0
+20250325,152200,5357596000,57600,57600,57600,57600,0
+20250325,152100,5357596000,57600,57600,57600,57600,0
+20250325,152000,5357596000,57600,57600,57600,57600,0
+20250325,151900,5357596000,57600,57700,57700,57600,468
+20250325,151800,5330612400,57600,57700,57700,57600,67
+20250325,151700,5326749500,57500,57600,57600,57500,384
+20250325,151600,5304642100,57500,57600,57600,57500,385
+20250325,151500,5282485800,57600,57700,57700,57500,1083
+20250325,151400,5220113600,57600,57700,57700,57600,184
+20250325,151300,5209510500,57600,57700,57700,57600,70
+20250325,151200,5205475100,57600,57600,57700,57600,257
+20250325,151100,5190669600,57600,57600,57700,57600,134
+20250325,151000,5182948700,57700,57600,57700,57600,162
+20250325,150900,5173617000,57600,57600,57700,57600,132
+20250325,150800,5166011400,57600,57600,57700,57600,60
+20250325,150700,5162555100,57600,57500,57700,57500,225
+20250325,150600,5149595600,57600,57500,57600,57500,215
+20250325,150500,5137214000,57500,57500,57600,57500,451
+20250325,150400,5111247400,57600,57500,57600,57500,182
+20250325,150300,5100775600,57500,57600,57700,57500,1046
+20250325,150200,5040530300,57600,57600,57700,57600,69
+20250325,150100,5036554600,57700,57600,57700,57600,165
+20250325,150000,5027045700,57700,57600,57700,57600,145
+20250325,145900,5018689900,57700,57700,57700,57600,174
+20250325,145800,5008662500,57700,57600,57700,57600,141
+20250325,145700,5000536200,57600,57600,57700,57600,178
+20250325,145600,4990278100,57700,57700,57700,57600,105
+20250325,145500,4984223600,57600,57700,57700,57600,185
+20250325,145400,4973552400,57600,57600,57700,57600,83
+20250325,145300,4968770250,57600,57700,57700,57600,134
+20250325,145200,4961043050,57700,57700,57700,57600,272
+20250325,145100,4945358650,57700,57600,57700,57600,189
+20250325,145000,4934456950,57700,57700,57700,57600,292
+20250325,144900,4917626550,57600,57600,57700,57600,99
+20250325,144800,4911922550,57700,57700,57700,57600,120
+20250325,144700,4905003450,57700,57600,57700,57600,144
+20250325,144600,4896699450,57700,57600,57700,57600,144
+20250325,144500,4888395250,57600,57600,57700,57600,153
+20250325,144400,4879580750,57600,57700,57700,57600,138
+20250325,144300,4871622050,57600,57700,57700,57600,113
+20250325,144200,4865107750,57600,57700,57700,57600,78
+20250325,144100,4860611550,57600,57600,57700,57600,122
+20250325,144000,4853578550,57600,57600,57700,57600,57
+20250325,143900,4850293350,57600,57600,57700,57600,217
+20250325,143800,4837786450,57700,57600,57700,57600,1193
+20250325,143700,4768994550,57700,57600,57700,57600,143
+20250325,143600,4760748650,57600,57600,57700,57600,85
+20250325,143500,4755849550,57700,57600,57700,57600,86
+20250325,143400,4750891750,57600,57600,57700,57600,108
+20250325,143300,4744667200,57600,57600,57700,57600,49
+20250325,143200,4741843300,57600,57700,57700,57600,96
+20250325,143100,4736310300,57600,57700,57700,57600,82
+20250325,143000,4731583200,57700,57600,57700,57600,89
+20250325,142900,4726453600,57700,57600,57700,57600,133
+20250325,142800,4718783900,57700,57700,57700,57600,88
+20250325,142700,4713712300,57600,57600,57700,57500,292
+20250325,142600,4696891500,57500,57600,57600,57500,56
+20250325,142500,4693669200,57500,57500,57600,57500,78
+20250325,142400,4689182400,57500,57600,57600,57500,64
+20250325,142300,4685500600,57500,57500,57600,57500,84
+20250325,142200,4680668600,57500,57500,57500,57500,32
+20250325,142100,4678828600,57500,57700,57700,57500,1282
+20250325,142000,4604941400,57600,57500,57600,57500,224
+20250325,141900,4592041900,57600,57600,57600,57500,121
+20250325,141800,4585078900,57500,57600,57600,57500,75
+20250325,141700,4580762600,57500,57500,57600,57500,116
+20250325,141600,4574085600,57500,57500,57500,57500,60
+20250325,141500,4570635600,57500,57600,57600,57500,57
+20250325,141400,4567356300,57600,57500,57600,57500,142
+20250325,141300,4559184700,57500,57600,57600,57500,52
+20250325,141200,4556193000,57500,57500,57600,57500,76
+20250325,141100,4551821000,57600,57500,57600,57500,69
+20250325,141000,4547849800,57500,57600,57600,57500,81
+20250325,140900,4543190600,57500,57500,57600,57500,82
+20250325,140800,4538473400,57500,57500,57500,57500,44
+20250325,140700,4535943400,57500,57500,57600,57500,275
+20250325,140600,4520118300,57500,57500,57600,57500,35
+20250325,140500,4518105500,57600,57500,57600,57400,171
+20250325,140400,4508272700,57500,57400,57500,57400,137
+20250325,140300,4500400150,57400,57500,57500,57400,168
+20250325,140200,4490745150,57500,57400,57600,57400,277
+20250325,140100,4474818750,57400,57400,57500,57400,75
+20250325,140000,4470511650,57400,57400,57500,57400,104
+20250325,135900,4464535150,57400,57400,57600,57400,440
+20250325,135800,4439237550,57400,57500,57500,57400,83
+20250325,135700,4434468750,57500,57400,57500,57400,112
+20250325,135600,4428039250,57500,57500,57500,57400,102
+20250325,135500,4422179450,57450,57400,57500,57400,39
+20250325,135400,4419940050,57400,57400,57450,57400,70
+20250325,135300,4415921500,57400,57450,57600,57400,133
+20250325,135200,4408271900,57450,57500,57500,57400,119
+20250325,135100,4401434250,57400,57500,57500,57400,249
+20250325,135000,4387120150,57400,57400,57500,57400,169
+20250325,134900,4377410050,57400,57500,57500,57400,180
+20250325,134800,4367063450,57400,57450,57500,57400,99
+20250325,134700,4361376000,57450,57450,57500,57450,98
+20250325,134600,4355743550,57500,57500,57500,57450,163
+20250325,134500,4346373050,57450,57450,57500,57450,210
+20250325,134400,4334300800,57450,57450,57500,57450,214
+20250325,134300,4321998050,57500,57450,57500,57450,92
+20250325,134200,4316711250,57500,57400,57500,57400,382
+20250325,134100,4294749450,57500,57500,57500,57400,165
+20250325,134000,4285267850,57400,57400,57500,57400,236
+20250325,133900,4271702550,57400,57600,57700,57400,8155
+20250325,133800,3802266650,57600,57700,57700,57600,49
+20250325,133700,3799442250,57600,57600,57600,57600,49
+20250325,133600,3796619850,57600,57600,57700,57600,104
+20250325,133500,3790625950,57600,57700,57700,57600,140
+20250325,133400,3782553350,57600,57600,57700,57600,177
+20250325,133300,3772346750,57600,57700,57700,57600,53
+20250325,133200,3769292150,57600,57700,57700,57600,800
+20250325,133100,3723140150,57600,57600,57700,57600,46
+20250325,133000,3720488450,57600,57700,57700,57600,161
+20250325,132900,3711206850,57600,57600,57700,57600,106
+20250325,132800,3705100950,57600,57600,57700,57600,127
+20250325,132700,3697779750,57600,57600,57700,57600,31
+20250325,132600,3695994050,57700,57600,57700,57600,22
+20250325,132500,3694724750,57600,57600,57600,57600,14
+20250325,132400,3693918350,57700,57700,57700,57600,40
+20250325,132300,3691610550,57600,57600,57600,57600,11
+20250325,132200,3690976950,57600,57700,57700,57600,82
+20250325,132100,3686245650,57600,57700,57700,57600,11
+20250325,132000,3685611450,57600,57700,57700,57600,72
+20250325,131900,3681458850,57600,57700,57700,57600,167
+20250325,131800,3671826550,57600,57700,57700,57600,116
+20250325,131700,3665144250,57600,57700,57700,57600,208
+20250325,131600,3653163050,57700,57600,57700,57600,186
+20250325,131500,3642449050,57700,57600,57700,57600,62
+20250325,131400,3638877450,57600,57600,57700,57600,30
+20250325,131300,3637149250,57600,57600,57700,57600,6
+20250325,131200,3636803550,57600,57600,57700,57600,23
+20250325,131100,3635478450,57600,57600,57600,57600,5
+20250325,131000,3635190450,57600,57600,57600,57600,14
+20250325,130900,3634384050,57700,57600,57700,57600,4
+20250325,130800,3634153350,57600,57700,57700,57600,7
+20250325,130700,3633750050,57600,57700,57700,57600,10
+20250325,130600,3633173850,57500,57500,57600,57500,6
+20250325,130500,3632828750,57500,57600,57600,57500,24
+20250325,130400,3631448350,57600,57700,57700,57600,118
+20250325,130300,3624651250,57600,57600,57600,57600,6
+20250325,130200,3624305650,57600,57700,57700,57600,57
+20250325,130100,3621016850,57600,57600,57700,57600,172
+20250325,130000,3611093250,57600,57600,57700,57600,222
+20250325,125900,3598305750,57600,57600,57600,57600,97
+20250325,125800,3592718550,57700,57600,57700,57500,89
+20250325,125700,3587592250,57600,57500,57600,57500,71
+20250325,125600,3583504350,57500,57600,57600,57500,36
+20250325,125500,3581434150,57600,57500,57600,57500,58
+20250325,125400,3578096450,57500,57600,57600,57500,19
+20250325,125300,3577003700,57600,57600,57700,57600,103
+20250325,125200,3571070600,57600,57600,57600,57600,41
+20250325,125100,3568709000,57600,57600,57700,57600,25
+20250325,125000,3567268900,57600,57600,57700,57600,52
+20250325,124900,3564273500,57600,57600,57600,57600,16
+20250325,124800,3563351900,57600,57600,57600,57600,26
+20250325,124700,3561854300,57600,57600,57700,57600,143
+20250325,124600,3553617200,57600,57600,57600,57600,1
+20250325,124500,3553559600,57600,57600,57600,57600,42
+20250325,124400,3551140400,57600,57600,57700,57600,19
+20250325,124300,3550044600,57600,57700,57700,57600,35
+20250325,124200,3548028500,57600,57500,57600,57500,93
+20250325,124100,3542675100,57600,57700,57700,57600,157
+20250325,124000,3533630900,57600,57500,57600,57500,126
+20250325,123900,3526374200,57500,57500,57500,57500,4
+20250325,123800,3526144200,57500,57500,57600,57500,41
+20250325,123700,3523786400,57500,57600,57600,57500,124
+20250325,123600,3516646300,57500,57500,57600,57500,57
+20250325,123500,3513364700,57500,57500,57600,57500,58
+20250325,123400,3510028700,57500,57500,57500,57500,26
+20250325,123300,3508533700,57600,57600,57700,57600,13
+20250325,123200,3507784600,57600,57600,57600,57500,85
+20250325,123100,3502890900,57500,57500,57600,57500,78
+20250325,123000,3498399600,57500,57600,57600,57500,337
+20250325,122900,3478990900,57700,57500,57700,57500,55
+20250325,122800,3475823500,57600,57500,57600,57500,93
+20250325,122700,3470468200,57600,57500,57700,57500,28
+20250325,122600,3468857500,57600,57500,57600,57500,141
+20250325,122500,3460739400,57500,57500,57600,57500,27
+20250325,122400,3459185400,57600,57600,57700,57500,49
+20250325,122300,3456366400,57600,57500,57600,57500,113
+20250325,122200,3449859200,57500,57600,57600,57500,27
+20250325,122100,3448306300,57600,57600,57600,57600,495
+20250325,122000,3419794300,57700,57600,57700,57600,23
+20250325,121900,3418469100,57700,57600,57700,57500,337
+20250325,121800,3399061100,57600,57500,57600,57500,5
+20250325,121700,3398773300,57500,57500,57600,57500,61
+20250325,121600,3395263300,57500,57500,57600,57500,141
+20250325,121500,3387145500,57600,57500,57600,57500,19
+20250325,121400,3386051900,57600,57600,57600,57500,42
+20250325,121300,3383636200,57500,57600,57600,57500,48
+20250325,121200,3380873800,57500,57500,57500,57500,17
+20250325,121100,3379896300,57600,57500,57600,57500,31
+20250325,121000,3378113600,57500,57500,57600,57500,28
+20250325,120900,3376503400,57500,57500,57600,57500,34
+20250325,120800,3374548300,57500,57500,57600,57500,34
+20250325,120700,3372592400,57600,57500,57600,57500,20
+20250325,120600,3371442100,57600,57600,57600,57500,318
+20250325,120500,3353127500,57500,57500,57600,57500,78
+20250325,120400,3348641000,57500,57600,57600,57500,4
+20250325,120300,3348410900,57500,57500,57600,57500,102
+20250325,120200,3342544600,57500,57500,57600,57500,495
+20250325,120100,3314075700,57600,57600,57600,57500,115
+20250325,120000,3307461250,57500,57400,57600,57400,97
+20250325,115900,3301885050,57500,57400,57600,57400,190
+20250325,115800,3290959350,57500,57400,57500,57400,201
+20250325,115700,3279405350,57500,57400,57500,57400,10
+20250325,115600,3278830950,57500,57400,57500,57400,68
+20250325,115500,3274924550,57500,57400,57500,57400,66
+20250325,115400,3271133750,57400,57500,57500,57400,8
+20250325,115300,3270674350,57400,57500,57500,57400,57
+20250325,115200,3267400350,57500,57500,57500,57400,32
+20250325,115100,3265562450,57500,57400,57500,57400,67
+20250325,115000,3261712150,57500,57400,57500,57400,42
+20250325,114900,3259300750,57400,57400,57400,57400,13
+20250325,114800,3258554550,57500,57400,57500,57400,168
+20250325,114700,3248910150,57400,57400,57400,57400,24
+20250325,114600,3247532550,57500,57500,57500,57400,44
+20250325,114500,3245003950,57400,57400,57500,57400,33
+20250325,114400,3243109500,57500,57400,57500,57400,171
+20250325,114300,3233281000,57500,57500,57500,57400,15
+20250325,114200,3232418800,57400,57400,57500,57400,37
+20250325,114100,3230294500,57400,57400,57500,57400,18
+20250325,114000,3229261200,57400,57400,57500,57400,49
+20250325,113900,3226447000,57500,57500,57500,57400,45
+20250325,113800,3223863000,57400,57500,57500,57400,52
+20250325,113700,3220876200,57400,57400,57500,57400,279
+20250325,113600,3204851900,57500,57500,57500,57400,22
+20250325,113500,3203587100,57400,57400,57500,57400,124
+20250325,113400,3196461700,57400,57500,57500,57400,58
+20250325,113300,3193130750,57500,57400,57500,57400,11
+20250325,113200,3192498350,57500,57500,57500,57400,326
+20250325,113100,3173756750,57500,57500,57500,57400,242
+20250325,113000,3159843950,57500,57400,57500,57400,187
+20250325,112900,3149100750,57400,57500,57500,57400,25
+20250325,112800,3147665550,57400,57400,57500,57400,34
+20250325,112700,3145712950,57400,57400,57500,57400,51
+20250325,112600,3142784000,57400,57400,57500,57400,22
+20250325,112500,3141521100,57500,57400,57500,57400,136
+20250325,112400,3133708600,57500,57400,57500,57400,38
+20250325,112300,3131526100,57500,57300,57500,57300,297
+20250325,112200,3114471700,57500,57500,57600,57300,10765
+20250325,112100,2496022200,57600,57500,57600,57500,40
+20250325,112000,2493721400,57500,57500,57600,57500,325
+20250325,111900,2475023100,57600,57500,57600,57500,49
+20250325,111800,2472203600,57500,57500,57600,57500,117
+20250325,111700,2465468000,57600,57600,57600,57500,69
+20250325,111600,2461494000,57500,57500,57600,57500,56
+20250325,111500,2458272100,57500,57500,57550,57500,10
+20250325,111400,2457697050,57500,57500,57600,57500,65
+20250325,111300,2453956700,57500,57500,57600,57500,51
+20250325,111200,2451023050,57500,57600,57600,57500,8
+20250325,111100,2450562750,57600,57500,57600,57500,56
+20250325,111000,2447340550,57600,57500,57600,57500,39
+20250325,110900,2445097250,57500,57600,57600,57500,1143
+20250325,110800,2379321050,57700,57600,57700,57600,33
+20250325,110700,2377419050,57600,57600,57600,57600,18
+20250325,110600,2376382250,57600,57600,57700,57600,46
+20250325,110500,2373731650,57600,57600,57700,57600,45
+20250325,110400,2371138950,57600,57600,57700,57600,22
+20250325,110300,2369870950,57600,57600,57700,57500,1098
+20250325,110200,2306620950,57600,57600,57700,57500,1130
+20250325,110100,2241540050,57600,57600,57700,57600,272
+20250325,110000,2225869650,57700,57700,57700,57600,75
+20250325,105900,2221546150,57700,57600,57700,57600,76
+20250325,105800,2217167450,57600,57700,57700,57600,55
+20250325,105700,2213998250,57600,57600,57700,57600,80
+20250325,105600,2209389050,57600,57600,57700,57600,18
+20250325,105500,2208351750,57700,57600,57700,57600,85
+20250325,105400,2203454250,57600,57600,57700,57600,73
+20250325,105300,2199248150,57600,57600,57700,57600,12
+20250325,105200,2198556450,57700,57700,57700,57600,312
+20250325,105100,2180580050,57600,57700,57700,57600,55
+20250325,105000,2177410550,57600,57600,57600,57600,58
+20250325,104900,2174069750,57600,57600,57700,57600,56
+20250325,104800,2170842950,57700,57700,57700,57600,20
+20250325,104700,2169690550,57700,57600,57700,57600,170
+20250325,104600,2159895050,57700,57600,57700,57600,30
+20250325,104500,2158166550,57600,57600,57700,57600,85
+20250325,104400,2153266700,57600,57600,57700,57600,47
+20250325,104300,2150558300,57600,57600,57700,57600,129
+20250325,104200,2143126300,57700,57700,57700,57600,30
+20250325,104100,2141397200,57600,57700,57700,57500,40
+20250325,104000,2139093300,57700,57500,57700,57500,118
+20250325,103900,2132297400,57600,57500,57700,57500,425
+20250325,103800,2107816000,57500,57500,57600,57500,424
+20250325,103700,2083397800,57600,57600,57600,57500,289
+20250325,103600,2066755900,57600,57600,57700,57500,800
+20250325,103500,2020683100,57650,57600,57650,57600,14
+20250325,103400,2019876650,57600,57600,57700,57600,106
+20250325,103300,2013768450,57600,57600,57700,57500,315
+20250325,103200,1995626850,57700,57700,57700,57600,47
+20250325,103100,1992915150,57600,57600,57700,57500,631
+20250325,103000,1956565450,57600,57600,57600,57500,2364
+20250325,102900,1820406350,57700,57700,57700,57600,137
+20250325,102800,1812502850,57700,57600,57700,57600,141
+20250325,102700,1804379150,57600,57700,57700,57600,50
+20250325,102600,1801496350,57600,57600,57700,57600,43
+20250325,102500,1799018650,57700,57600,57700,57600,93
+20250325,102400,1793655150,57600,57700,57700,57600,323
+20250325,102300,1775040850,57700,57800,57800,57600,95
+20250325,102200,1769560850,57700,57700,57700,57600,269
+20250325,102100,1754042750,57700,57700,57700,57700,124
+20250325,102000,1746887950,57700,57600,57700,57600,55
+20250325,101900,1743719550,57600,57700,57700,57600,34
+20250325,101800,1741759250,57600,57700,57700,57600,233
+20250325,101700,1728317000,57700,57700,57700,57600,3830
+20250325,101600,1507415700,57700,57700,57800,57700,24
+20250325,101500,1506028900,57800,57700,57800,57700,38
+20250325,101400,1503836200,57700,57800,57800,57700,91
+20250325,101300,1498578800,57700,57800,57800,57700,21
+20250325,101200,1497366900,57800,57800,57800,57700,106
+20250325,101100,1491250100,57800,57700,57800,57700,5
+20250325,101000,1490961200,57700,57700,57800,57700,64
+20250325,100900,1487268200,57700,57700,57700,57700,20
+20250325,100800,1486114200,57700,57700,57800,57700,218
+20250325,100700,1473535100,57700,57700,57700,57700,45
+20250325,100600,1470938600,57700,57700,57700,57700,36
+20250325,100500,1468861400,57700,57700,57700,57700,14
+20250325,100400,1468053600,57700,57700,57700,57700,20
+20250325,100300,1466899600,57700,57700,57700,57700,3
+20250325,100200,1466726500,57700,57700,57700,57700,22
+20250325,100100,1465457100,57800,57800,57800,57700,49
+20250325,100000,1462627000,57800,57700,57800,57700,9
+20250325,095900,1462107500,57700,57700,57700,57700,23
+20250325,095800,1460780400,57700,57700,57700,57700,21
+20250325,095700,1459568700,57700,57700,57700,57700,3
+20250325,095600,1459395600,57800,57700,57800,57700,125
+20250325,095500,1452181700,57800,57700,57800,57700,485
+20250325,095400,1424195500,57700,57700,57700,57700,215
+20250325,095300,1411790000,57700,57700,57700,57700,91
+20250325,095200,1406539300,57700,57700,57700,57700,0
+20250325,095100,1406539300,57700,57800,57800,57700,25
+20250325,095000,1405096300,57800,57800,57800,57700,54
+20250325,094900,1401978500,57800,57700,57800,57700,4
+20250325,094800,1401747600,57700,57800,57800,57700,235
+20250325,094700,1388177900,57800,57700,57800,57700,10
+20250325,094600,1387600800,57700,57700,57800,57600,616
+20250325,094500,1352065800,57700,57700,57800,57700,57
+20250325,094400,1348776300,57800,57700,57800,57700,11
+20250325,094300,1348141500,57700,57700,57800,57700,57
+20250325,094200,1344852500,57700,57700,57700,57700,19
+20250325,094100,1343756200,57700,57700,57800,57700,50
+20250325,094000,1340871100,57700,57700,57700,57700,34
+20250325,093900,1338909300,57700,57800,57800,57700,56
+20250325,093800,1335672800,57800,57800,57800,57700,58
+20250325,093700,1332324500,57800,57800,57800,57700,1406
+20250325,093600,1251100700,57800,57800,57900,57800,17
+20250325,093500,1250117900,57800,57800,57900,57800,106
+20250325,093400,1243990400,57800,57800,57800,57800,82
+20250325,093300,1239250800,57700,57800,57800,57500,4251
+20250325,093200,994197600,57800,57800,57800,57700,160
+20250325,093100,984951600,57800,57800,57800,57700,105
+20250325,093000,978882800,57700,57700,57800,57700,130
+20250325,092900,971371200,57800,57800,57800,57700,40
+20250325,092800,969061500,57800,57900,57900,57800,7
+20250325,092700,968656300,57700,57800,57800,57700,72
+20250325,092600,964501800,57800,57800,57800,57700,29
+20250325,092500,962825800,57800,57800,57800,57800,61
+20250325,092400,959300000,57750,57700,57800,57700,31
+20250325,092300,957510500,57700,57700,57700,57700,20
+20250325,092200,956356500,57700,57800,57800,57700,138
+20250325,092100,948382000,57700,57800,57800,57700,88
+20250325,092000,943297800,57800,57750,57800,57700,251
+20250325,091900,928808850,57700,57700,57750,57700,23
+20250325,091800,927481700,57700,57700,57800,57600,278
+20250325,091700,911445900,57800,57800,57800,57600,410
+20250325,091600,887795600,57800,57700,57800,57500,5653
+20250325,091500,561762800,57800,57700,57800,57700,1385
+20250325,091400,481846700,57700,57800,57800,57700,160
+20250325,091300,472607900,57800,57800,57800,57800,93
+20250325,091200,467232500,57800,57800,57800,57700,469
+20250325,091100,440147400,57800,57900,57900,57700,2156
+20250325,091000,315577400,57800,57900,57900,57800,26
+20250325,090900,314074500,57900,57900,57900,57800,310
+20250325,090800,296126800,57900,57900,57900,57800,348
+20250325,090700,275995500,57900,57800,57900,57800,89
+20250325,090600,270842500,57800,58000,58000,57800,338
+20250325,090500,251277000,57900,57900,57900,57900,73
+20250325,090400,247050300,57900,57900,58000,57900,233
+20250325,090300,233551400,57900,57900,57900,57800,354
+20250325,090200,213057500,57800,57800,57800,57800,112
+20250325,090100,206583900,58000,57800,58000,57700,391
+20250325,090000,183984800,57800,57800,58000,57700,3183

010950/min/candle-20250326.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185500,5771503650,57800,57800,57800,57800,5850
+20250326,185400,5771503650,57800,57800,57800,57800,0
+20250326,185300,5771503650,57800,57800,57800,57800,0
+20250326,185200,5771503650,57800,57800,57800,57800,0
+20250326,185100,5771503650,57800,57800,57800,57800,0
+20250326,185000,5771503650,57800,57800,57800,57800,0
+20250326,184900,5771503650,57800,57800,57800,57800,0
+20250326,184800,5771503650,57800,57800,57800,57800,0
+20250326,184700,5771503650,57800,57800,57800,57800,0
+20250326,184600,5771503650,57800,57800,57800,57800,0
+20250326,184500,5771503650,57800,57800,57800,57800,0
+20250326,184400,5771503650,57800,57800,57800,57800,0
+20250326,184300,5771503650,57800,57800,57800,57800,0
+20250326,184200,5771503650,57800,57800,57800,57800,0
+20250326,184100,5771503650,57800,57800,57800,57800,0
+20250326,184000,5771503650,57800,57800,57800,57800,0
+20250326,183900,5771503650,57800,57800,57800,57800,0
+20250326,183800,5771503650,57800,57800,57800,57800,0
+20250326,183700,5771503650,57800,57800,57800,57800,0
+20250326,183600,5771503650,57800,57800,57800,57800,0
+20250326,183500,5771503650,57800,57800,57800,57800,0
+20250326,183400,5771503650,57800,57800,57800,57800,0
+20250326,183300,5771503650,57800,57800,57800,57800,0
+20250326,183200,5771503650,57800,57800,57800,57800,0
+20250326,183100,5771503650,57800,57800,57800,57800,0
+20250326,183000,5771503650,57800,57800,57800,57800,0
+20250326,182900,5771503650,57800,57800,57800,57800,0
+20250326,182800,5771503650,57800,57800,57800,57800,0
+20250326,182700,5771503650,57800,57800,57800,57800,0
+20250326,182600,5771503650,57800,57800,57800,57800,0
+20250326,182500,5771503650,57800,57800,57800,57800,5850
+20250326,182400,5771503650,57800,57800,57800,57800,0
+20250326,182300,5771503650,57800,57800,57800,57800,0
+20250326,182200,5771503650,57800,57800,57800,57800,0
+20250326,182100,5771503650,57800,57800,57800,57800,0
+20250326,182000,5771503650,57800,57800,57800,57800,0
+20250326,181900,5771503650,57800,57800,57800,57800,0
+20250326,181800,5771503650,57800,57800,57800,57800,0
+20250326,181700,5771503650,57800,57800,57800,57800,0
+20250326,181600,5771503650,57800,57800,57800,57800,0
+20250326,181500,5771503650,57800,57800,57800,57800,0
+20250326,181400,5771503650,57800,57800,57800,57800,0
+20250326,181300,5771503650,57800,57800,57800,57800,0
+20250326,181200,5771503650,57800,57800,57800,57800,0
+20250326,181100,5771503650,57800,57800,57800,57800,0
+20250326,181000,5771503650,57800,57800,57800,57800,0
+20250326,180900,5771503650,57800,57800,57800,57800,0
+20250326,180800,5771503650,57800,57800,57800,57800,0
+20250326,180700,5771503650,57800,57800,57800,57800,0
+20250326,180600,5771503650,57800,57800,57800,57800,0
+20250326,180500,5771503650,57800,57800,57800,57800,0
+20250326,180400,5771503650,57800,57800,57800,57800,0
+20250326,180300,5771503650,57800,57800,57800,57800,0
+20250326,180200,5771503650,57800,57800,57800,57800,0
+20250326,180100,5771503650,57800,57800,57800,57800,0
+20250326,180000,5771503650,57800,57800,57800,57800,0
+20250326,175900,5771503650,57800,57800,57800,57800,0
+20250326,175800,5771503650,57800,57800,57800,57800,0
+20250326,175700,5771503650,57800,57800,57800,57800,0
+20250326,175600,5771503650,57800,57800,57800,57800,0
+20250326,175500,5771503650,57800,57800,57800,57800,5850
+20250326,175400,5771503650,57800,57800,57800,57800,0
+20250326,175300,5771503650,57800,57800,57800,57800,0
+20250326,175200,5771503650,57800,57800,57800,57800,0
+20250326,175100,5771503650,57800,57800,57800,57800,0
+20250326,175000,5771503650,57800,57800,57800,57800,0
+20250326,174900,5771503650,57800,57800,57800,57800,0
+20250326,174800,5771503650,57800,57800,57800,57800,0
+20250326,174700,5771503650,57800,57800,57800,57800,0
+20250326,174600,5771503650,57800,57800,57800,57800,0
+20250326,174500,5771503650,57800,57800,57800,57800,0
+20250326,174400,5771503650,57800,57800,57800,57800,0
+20250326,174300,5771503650,57800,57800,57800,57800,0
+20250326,174200,5771503650,57800,57800,57800,57800,0
+20250326,174100,5771503650,57800,57800,57800,57800,0
+20250326,174000,5771503650,57800,57800,57800,57800,0
+20250326,173900,5771503650,57800,57800,57800,57800,0
+20250326,173800,5771503650,57800,57800,57800,57800,0
+20250326,173700,5771503650,57800,57800,57800,57800,0
+20250326,173600,5771503650,57800,57800,57800,57800,0
+20250326,173500,5771503650,57800,57800,57800,57800,0
+20250326,173400,5771503650,57800,57800,57800,57800,0
+20250326,173300,5771503650,57800,57800,57800,57800,0
+20250326,173200,5771503650,57800,57800,57800,57800,0
+20250326,173100,5771503650,57800,57800,57800,57800,0
+20250326,173000,5771503650,57800,57800,57800,57800,0
+20250326,172900,5771503650,57800,57800,57800,57800,0
+20250326,172800,5771503650,57800,57800,57800,57800,0
+20250326,172700,5771503650,57800,57800,57800,57800,0
+20250326,172600,5771503650,57800,57800,57800,57800,0
+20250326,172500,5771503650,57800,57800,57800,57800,5850
+20250326,172400,5771503650,57800,57800,57800,57800,0
+20250326,172300,5771503650,57800,57800,57800,57800,0
+20250326,172200,5771503650,57800,57800,57800,57800,0
+20250326,172100,5771503650,57800,57800,57800,57800,0
+20250326,172000,5771503650,57800,57800,57800,57800,0
+20250326,171900,5771503650,57800,57800,57800,57800,0
+20250326,171800,5771503650,57800,57800,57800,57800,0
+20250326,171700,5771503650,57800,57800,57800,57800,0
+20250326,171600,5771503650,57800,57800,57800,57800,0
+20250326,171500,5771503650,57800,57800,57800,57800,0
+20250326,171400,5771503650,57800,57800,57800,57800,0
+20250326,171300,5771503650,57800,57800,57800,57800,0
+20250326,171200,5771503650,57800,57800,57800,57800,0
+20250326,171100,5771503650,57800,57800,57800,57800,0
+20250326,171000,5771503650,57800,57800,57800,57800,0
+20250326,170900,5771503650,57800,57800,57800,57800,0
+20250326,170800,5771503650,57800,57800,57800,57800,0
+20250326,170700,5771503650,57800,57800,57800,57800,0
+20250326,170600,5771503650,57800,57800,57800,57800,0
+20250326,170500,5771503650,57800,57800,57800,57800,0
+20250326,170400,5771503650,57800,57800,57800,57800,0
+20250326,170300,5771503650,57800,57800,57800,57800,0
+20250326,170200,5771503650,57800,57800,57800,57800,0
+20250326,170100,5771503650,57800,57800,57800,57800,0
+20250326,170000,5771503650,57800,57800,57800,57800,0
+20250326,165900,5771503650,57800,57800,57800,57800,0
+20250326,165800,5771503650,57800,57800,57800,57800,0
+20250326,165700,5771503650,57800,57800,57800,57800,0
+20250326,165600,5771503650,57800,57800,57800,57800,0
+20250326,165500,5771503650,57800,57800,57800,57800,5850
+20250326,165400,5771503650,57800,57800,57800,57800,0
+20250326,165300,5771503650,57800,57800,57800,57800,0
+20250326,165200,5771503650,57800,57800,57800,57800,0
+20250326,165100,5771503650,57800,57800,57800,57800,0
+20250326,165000,5771503650,57800,57800,57800,57800,0
+20250326,164900,5771503650,57800,57800,57800,57800,0
+20250326,164800,5771503650,57800,57800,57800,57800,0
+20250326,164700,5771503650,57800,57800,57800,57800,0
+20250326,164600,5771503650,57800,57800,57800,57800,0
+20250326,164500,5771503650,57800,57800,57800,57800,0
+20250326,164400,5771503650,57800,57800,57800,57800,0
+20250326,164300,5771503650,57800,57800,57800,57800,0
+20250326,164200,5771503650,57800,57800,57800,57800,0
+20250326,164100,5771503650,57800,57800,57800,57800,0
+20250326,164000,5771503650,57800,57800,57800,57800,0
+20250326,163900,5771503650,57800,57800,57800,57800,0
+20250326,163800,5771503650,57800,57800,57800,57800,0
+20250326,163700,5771503650,57800,57800,57800,57800,0
+20250326,163600,5771503650,57800,57800,57800,57800,0
+20250326,163500,5771503650,57800,57800,57800,57800,0
+20250326,163400,5771503650,57800,57800,57800,57800,0
+20250326,163300,5771503650,57800,57800,57800,57800,0
+20250326,163200,5771503650,57800,57800,57800,57800,0
+20250326,163100,5771503650,57800,57800,57800,57800,0
+20250326,163000,5771503650,57800,57800,57800,57800,0
+20250326,162900,5771503650,57800,57800,57800,57800,0
+20250326,162800,5771503650,57800,57800,57800,57800,0
+20250326,162700,5771503650,57800,57800,57800,57800,0
+20250326,162600,5771503650,57800,57800,57800,57800,0
+20250326,162500,5771503650,57800,57800,57800,57800,5850
+20250326,162400,5771503650,57800,57800,57800,57800,0
+20250326,162300,5771503650,57800,57800,57800,57800,0
+20250326,162200,5771503650,57800,57800,57800,57800,0
+20250326,162100,5771503650,57800,57800,57800,57800,0
+20250326,162000,5771503650,57800,57800,57800,57800,0
+20250326,161900,5771503650,57800,57800,57800,57800,0
+20250326,161800,5771503650,57800,57800,57800,57800,0
+20250326,161700,5771503650,57800,57800,57800,57800,0
+20250326,161600,5771503650,57800,57800,57800,57800,0
+20250326,161500,5771503650,57800,57800,57800,57800,0
+20250326,161400,5771503650,57800,57800,57800,57800,0
+20250326,161300,5771503650,57800,57800,57800,57800,0
+20250326,161200,5771503650,57800,57800,57800,57800,0
+20250326,161100,5771503650,57800,57800,57800,57800,0
+20250326,161000,5771503650,57800,57800,57800,57800,0
+20250326,160900,5771503650,57800,57800,57800,57800,0
+20250326,160800,5771503650,57800,57800,57800,57800,0
+20250326,160700,5771503650,57800,57800,57800,57800,0
+20250326,160600,5771503650,57800,57800,57800,57800,0
+20250326,160500,5771503650,57800,57800,57800,57800,0
+20250326,160400,5771503650,57800,57800,57800,57800,0
+20250326,160300,5771503650,57800,57800,57800,57800,0
+20250326,160200,5771503650,57800,57800,57800,57800,0
+20250326,160100,5771503650,57800,57800,57800,57800,0
+20250326,160000,5771503650,57800,57800,57800,57800,0
+20250326,155900,5771503650,57800,57800,57800,57800,0
+20250326,155800,5771503650,57800,57800,57800,57800,0
+20250326,155700,5771503650,57800,57800,57800,57800,0
+20250326,155600,5771503650,57800,57800,57800,57800,0
+20250326,155500,5771503650,57800,57800,57800,57800,5850
+20250326,155400,5771503650,57800,57800,57800,57800,0
+20250326,155300,5771503650,57800,57800,57800,57800,0
+20250326,155200,5771503650,57800,57800,57800,57800,0
+20250326,155100,5771503650,57800,57800,57800,57800,0
+20250326,155000,5771503650,57800,57800,57800,57800,0
+20250326,154900,5771503650,57800,57800,57800,57800,0
+20250326,154800,5771503650,57800,57800,57800,57800,0
+20250326,154700,5771503650,57800,57800,57800,57800,0
+20250326,154600,5771503650,57800,57800,57800,57800,0
+20250326,154500,5771503650,57800,57800,57800,57800,0
+20250326,154400,5771503650,57800,57800,57800,57800,0
+20250326,154300,5771503650,57800,57800,57800,57800,0
+20250326,154200,5771503650,57800,57800,57800,57800,0
+20250326,154100,5771503650,57800,57800,57800,57800,0
+20250326,154000,5771503650,57800,57800,57800,57800,0
+20250326,153900,5771503650,57800,57800,57800,57800,0
+20250326,153800,5771503650,57800,57800,57800,57800,0
+20250326,153700,5771503650,57800,57800,57800,57800,0
+20250326,153600,5771503650,57800,57800,57800,57800,0
+20250326,153500,5771503650,57800,57800,57800,57800,0
+20250326,153400,5771503650,57800,57800,57800,57800,0
+20250326,153300,5771503650,57800,57800,57800,57800,0
+20250326,153200,5771503650,57800,57800,57800,57800,0
+20250326,153100,5771503650,57800,57800,57800,57800,0
+20250326,153000,5771503650,57800,57800,57800,57800,5850
+20250326,152900,5433373650,58000,58000,58000,58000,0
+20250326,152800,5433373650,58000,58000,58000,58000,0
+20250326,152700,5433373650,58000,58000,58000,58000,0
+20250326,152600,5433373650,58000,58000,58000,58000,0
+20250326,152500,5433373650,58000,58000,58000,58000,0
+20250326,152400,5433373650,58000,58000,58000,58000,0
+20250326,152300,5433373650,58000,58000,58000,58000,0
+20250326,152200,5433373650,58000,58000,58000,58000,0
+20250326,152100,5433373650,58000,58000,58000,58000,0
+20250326,152000,5433373650,58000,58000,58000,58000,0
+20250326,151900,5433373650,58000,57800,58000,57800,386
+20250326,151800,5411018150,57800,57900,58000,57800,690
+20250326,151700,5371125550,57900,58000,58000,57800,327
+20250326,151600,5352166650,58000,57900,58000,57900,72
+20250326,151500,5347991150,57900,57900,58000,57900,207
+20250326,151400,5336003350,58000,57800,58000,57700,1243
+20250326,151300,5264110950,57800,57900,57900,57700,1072
+20250326,151200,5202160050,57800,58000,58000,57800,522
+20250326,151100,5171945350,57900,57900,58000,57800,438
+20250326,151000,5146576850,57900,57900,58000,57800,262
+20250326,150900,5131422350,57900,57900,58000,57800,210
+20250326,150800,5119262550,57900,57900,57900,57800,87
+20250326,150700,5114225550,57900,57900,57900,57800,262
+20250326,150600,5099057450,57900,57800,57900,57800,889
+20250326,150500,5047667150,57800,57900,57900,57700,2301
+20250326,150400,4914693350,57900,57800,57900,57800,293
+20250326,150300,4897729250,57800,57800,57900,57800,110
+20250326,150200,4891363650,57900,57900,57900,57800,231
+20250326,150100,4877990150,57900,57900,57900,57800,178
+20250326,150000,4867685250,57900,57800,57900,57800,169
+20250326,145900,4857906250,57800,57800,57900,57800,526
+20250326,145800,4827479650,57800,57900,58000,57800,440
+20250326,145700,4802015650,57900,58000,58000,57900,909
+20250326,145600,4749357950,58000,57900,58000,57900,435
+20250326,145500,4724161450,57900,57900,58000,57800,186
+20250326,145400,4713394950,57900,57900,57900,57800,605
+20250326,145300,4678388850,57900,57800,58000,57800,160
+20250326,145200,4669131350,57800,57900,58000,57800,623
+20250326,145100,4633068650,57900,57800,57900,57800,267
+20250326,145000,4617622600,57900,57800,57900,57800,336
+20250326,144900,4598194800,57800,57850,57900,57800,377
+20250326,144800,4576380200,57800,57800,57900,57800,554
+20250326,144700,4544348300,57800,57800,57900,57800,385
+20250326,144600,4522069250,57800,57900,58000,57800,213
+20250326,144500,4509750450,57900,57800,58000,57800,148
+20250326,144400,4501181150,57800,57900,58000,57800,659
+20250326,144300,4463030900,57900,57800,58000,57800,151
+20250326,144200,4454300500,57800,57900,58000,57800,333
+20250326,144100,4435026700,57800,57800,57900,57800,265
+20250326,144000,4419699400,57800,57900,57900,57800,174
+20250326,143900,4409629000,57900,57900,58000,57800,345
+20250326,143800,4389659200,57800,57800,57900,57800,258
+20250326,143700,4374746400,57800,57800,58000,57800,216
+20250326,143600,4362244700,57800,57900,57900,57800,269
+20250326,143500,4346674400,57900,57900,58000,57900,259
+20250326,143400,4331670800,58000,57900,58000,57900,394
+20250326,143300,4308837400,58000,57900,58000,57800,266
+20250326,143200,4293436200,57900,58000,58000,57900,456
+20250326,143100,4267014200,57900,58000,58000,57900,111
+20250326,143000,4260586200,57900,58000,58000,57900,396
+20250326,142900,4237646400,57900,57900,58000,57900,320
+20250326,142800,4219097700,58000,57900,58000,57900,244
+20250326,142700,4204968800,57900,58000,58000,57900,292
+20250326,142600,4188046400,57900,57900,58000,57900,315
+20250326,142500,4169807600,57900,57900,58000,57900,78
+20250326,142400,4165291000,57900,57900,58000,57900,514
+20250326,142300,4135501600,57900,57900,58000,57900,219
+20250326,142200,4122809600,57900,58000,58000,57900,443
+20250326,142100,4097141600,57900,58000,58000,57900,132
+20250326,142000,4089497100,57900,57900,58000,57900,484
+20250326,141900,4061466300,58000,57900,58000,57900,407
+20250326,141800,4037870400,57900,58000,58100,57900,81
+20250326,141700,4033178500,58000,57900,58100,57900,357
+20250326,141600,4012472600,58000,57900,58000,57900,185
+20250326,141500,4001760200,57900,57900,58000,57900,132
+20250326,141400,3994112700,57900,57900,58100,57900,368
+20250326,141300,3972770800,57900,58000,58100,57900,273
+20250326,141200,3956941200,58000,58000,58100,57900,307
+20250326,141100,3939138800,58000,57900,58100,57900,92
+20250326,141000,3933806000,58000,57900,58000,57900,281
+20250326,140900,3917512600,57900,58000,58000,57900,266
+20250326,140800,3902091900,58000,58000,58100,57900,309
+20250326,140700,3884181700,58000,57900,58000,57900,433
+20250326,140600,3859069900,57900,57900,58100,57900,155
+20250326,140500,3850077900,58000,57900,58200,57900,150
+20250326,140400,3841372000,57900,58000,58200,57900,441
+20250326,140300,3815770000,58000,58200,58200,57900,198
+20250326,140200,3804265800,58100,57900,58100,57900,596
+20250326,140100,3769690200,58000,58000,58100,57900,2607
+20250326,140000,3618469800,58000,58100,58100,58000,234
+20250326,135900,3604892800,58000,58000,58100,58000,220
+20250326,135800,3592116000,58000,58100,58200,58000,114
+20250326,135700,3585497700,58000,58100,58200,58000,397
+20250326,135600,3562432300,58000,58000,58100,58000,307
+20250326,135500,3544614500,58000,58000,58100,58000,129
+20250326,135400,3537129300,58000,58000,58100,58000,515
+20250326,135300,3507227700,58000,58000,58100,58000,68
+20250326,135200,3503283400,58000,58100,58100,58000,363
+20250326,135100,3482210800,58100,58100,58100,58000,118
+20250326,135000,3475363800,58000,58000,58100,58000,269
+20250326,134900,3459753400,58100,58000,58100,58000,342
+20250326,134800,3439892300,58100,58000,58200,58000,285
+20250326,134700,3423347700,58000,58100,58100,58000,466
+20250326,134600,3396281600,58100,58100,58100,58000,206
+20250326,134500,3384331700,58000,58100,58100,58000,221
+20250326,134400,3371500100,58200,58000,58200,58000,467
+20250326,134300,3344361700,58000,58000,58200,58000,274
+20250326,134200,3328461100,58000,58100,58100,58000,205
+20250326,134100,3316553500,58100,58100,58200,58000,392
+20250326,134000,3293779300,58100,58100,58200,58100,566
+20250326,133900,3260894400,58000,58100,58100,58000,314
+20250326,133800,3242654100,58100,58100,58200,58100,320
+20250326,133700,3224054200,58100,58100,58200,58100,490
+20250326,133600,3195560150,58200,58100,58200,58100,176
+20250326,133500,3185325850,58100,58100,58200,58100,271
+20250326,133400,3169571650,58100,58100,58200,58100,222
+20250326,133300,3156658950,58100,58100,58200,58100,253
+20250326,133200,3141953050,58100,58100,58200,58100,248
+20250326,133100,3127529850,58100,58100,58200,58100,382
+20250326,133000,3105323750,58100,58100,58200,58100,181
+20250326,132900,3094799100,58100,58100,58200,58100,581
+20250326,132800,3061013200,58100,58100,58200,58100,100
+20250326,132700,3055194800,58100,58100,58200,58100,433
+20250326,132600,3030008800,58100,58100,58200,58100,102
+20250326,132500,3024075000,58100,58100,58200,58100,345
+20250326,132400,3004009400,58200,58100,58200,58000,451
+20250326,132300,2977801300,58100,58100,58200,58000,563
+20250326,132200,2945080700,58100,58100,58200,58100,173
+20250326,132100,2935027400,58200,58100,58200,58000,27
+20250326,132000,2933459700,58000,58100,58200,58000,263
+20250326,131900,2918171500,58100,58100,58100,58000,51
+20250326,131800,2915211700,58100,58000,58200,58000,123
+20250326,131700,2908061700,58000,58200,58200,58000,263
+20250326,131600,2892760500,58100,58000,58100,58000,4
+20250326,131500,2892528300,58000,58100,58200,58000,164
+20250326,131400,2882998100,58100,58200,58200,58000,77
+20250326,131300,2878518000,58100,58000,58200,58000,79
+20250326,131200,2873927400,58200,58200,58200,58000,312
+20250326,131100,2855779500,58100,58100,58200,58000,711
+20250326,131000,2814477500,58100,58200,58200,58100,288
+20250326,130900,2797720400,58100,58200,58200,58100,94
+20250326,130800,2792251700,58200,58100,58200,58100,114
+20250326,130700,2785619100,58200,58200,58200,58100,237
+20250326,130600,2771828800,58100,58100,58200,58100,107
+20250326,130500,2765612000,58200,58100,58200,58100,248
+20250326,130400,2751179000,58100,58200,58200,58100,4
+20250326,130300,2750946500,58100,58100,58200,58100,114
+20250326,130200,2744321800,58200,58200,58200,58100,266
+20250326,130100,2728842300,58100,58100,58200,58100,131
+20250326,130000,2721229700,58100,58000,58100,58000,242
+20250326,125900,2707170000,58000,58000,58100,58000,16
+20250326,125800,2706241900,58100,58000,58100,58000,28
+20250326,125700,2704616000,58000,58000,58100,58000,138
+20250326,125600,2696599600,58000,58100,58100,58000,20
+20250326,125500,2695438600,58100,58200,58200,58100,157
+20250326,125400,2686303200,58100,58100,58200,58100,21
+20250326,125300,2685082900,58100,58000,58200,58000,266
+20250326,125200,2669621600,58100,58000,58200,58000,321
+20250326,125100,2650980100,58000,58000,58100,58000,12
+20250326,125000,2650283800,58000,58000,58200,58000,234
+20250326,124900,2636689600,58000,58000,58200,58000,33
+20250326,124800,2634772700,58100,58100,58200,58000,92
+20250326,124700,2629427500,58100,58000,58100,58000,169
+20250326,124600,2619611900,58000,58000,58100,58000,104
+20250326,124500,2613572700,58200,58100,58200,58000,388
+20250326,124400,2591044500,58000,58000,58100,58000,12
+20250326,124300,2590348100,58000,58000,58100,58000,9
+20250326,124200,2589825900,58000,58000,58200,58000,181
+20250326,124100,2579312200,58000,58100,58100,58000,95
+20250326,124000,2573794500,58000,58000,58100,58000,217
+20250326,123900,2561188900,58000,58000,58200,58000,30
+20250326,123800,2559446300,58000,58000,58200,58000,57
+20250326,123700,2556135200,58100,58000,58100,58000,256
+20250326,123600,2541262600,58200,58000,58200,58000,707
+20250326,123500,2500186600,58100,58000,58100,58000,182
+20250326,123400,2489613500,58100,58000,58100,58000,77
+20250326,123300,2485142400,58000,58000,58100,58000,38
+20250326,123200,2482936200,58000,58000,58100,58000,222
+20250326,123100,2470042400,58100,58000,58100,58000,10
+20250326,123000,2469462200,58100,58100,58100,58000,201
+20250326,122900,2457788300,58000,58000,58100,58000,15
+20250326,122800,2456917400,58000,58000,58100,58000,57
+20250326,122700,2453611200,58000,58000,58100,58000,235
+20250326,122600,2439963400,58000,58000,58100,58000,92
+20250326,122500,2434620200,58100,58000,58100,58000,226
+20250326,122400,2421494200,58100,58000,58100,58000,47
+20250326,122300,2418768100,58000,58000,58100,58000,10
+20250326,122200,2418187900,58100,58000,58100,58000,265
+20250326,122100,2402796300,58000,58000,58100,58000,191
+20250326,122000,2391718000,58000,57900,58000,57900,95
+20250326,121900,2386208800,57900,57900,58000,57900,21
+20250326,121800,2384991900,57900,58000,58100,57900,108
+20250326,121700,2378728300,58000,58000,58000,57900,182
+20250326,121600,2368172700,58100,58000,58100,57900,25
+20250326,121500,2366722600,57900,58100,58100,57900,171
+20250326,121400,2356791200,58000,58000,58000,58000,10
+20250326,121300,2356211200,58000,58000,58100,58000,48
+20250326,121200,2353424400,58100,58100,58100,58000,232
+20250326,121100,2339946500,58100,58000,58100,58000,82
+20250326,121000,2335190300,58000,58100,58100,58000,197
+20250326,120900,2323763000,58000,57900,58000,57900,197
+20250326,120800,2312339000,58000,57900,58000,57900,9
+20250326,120700,2311817600,58000,58000,58000,57900,157
+20250326,120600,2302712600,58000,57900,58000,57900,17
+20250326,120500,2301727200,57900,57900,58000,57900,176
+20250326,120400,2291520700,57900,58000,58000,57900,8
+20250326,120300,2291057400,58000,58000,58000,57900,24
+20250326,120200,2289666900,58000,57900,58000,57900,137
+20250326,120100,2281721700,58000,57900,58000,57900,11
+20250326,120000,2281084300,57900,57900,58000,57900,171
+20250326,115900,2271167400,57900,57900,58000,57900,20
+20250326,115800,2270008300,58000,57900,58000,57900,20
+20250326,115700,2268850000,58000,57900,58000,57900,257
+20250326,115600,2253945300,57900,57900,58000,57900,20
+20250326,115500,2252786300,58000,57900,58000,57900,245
+20250326,115400,2238580600,57900,57900,58000,57900,37
+20250326,115300,2236435600,57900,58000,58100,57900,172
+20250326,115200,2226459900,57900,57900,58000,57900,26
+20250326,115100,2224952200,57900,57900,58100,57900,44
+20250326,115000,2222401300,57900,57900,58000,57900,224
+20250326,114900,2209410600,58000,57900,58000,57900,19
+20250326,114800,2208309200,57900,58000,58100,57900,179
+20250326,114700,2197925200,57900,57900,58000,57900,11
+20250326,114600,2197288000,57900,57900,58100,57900,24
+20250326,114500,2195896000,58000,58000,58000,57900,163
+20250326,114400,2186443200,57900,57900,58000,57900,25
+20250326,114300,2184994500,57900,57900,58000,57900,209
+20250326,114200,2172873300,57900,58000,58000,57900,39
+20250326,114100,2170612300,57900,58000,58000,57900,9
+20250326,114000,2170090900,57900,58000,58000,57800,138
+20250326,113900,2162087800,57900,57900,58000,57900,334
+20250326,113800,2142746500,57900,58000,58100,57900,223
+20250326,113700,2129813900,58000,57900,58000,57900,33
+20250326,113600,2127900400,58000,58000,58000,57900,57
+20250326,113500,2124595300,57900,57900,58000,57900,138
+20250326,113400,2116592300,57900,58000,58000,57900,33
+20250326,113300,2114678900,57900,58000,58100,57900,209
+20250326,113200,2102557700,58000,57900,58000,57900,12
+20250326,113100,2101862800,58000,57950,58000,57900,48
+20250326,113000,2099079850,57950,58000,58000,57950,199
+20250326,112900,2087538350,57950,57900,58000,57900,12
+20250326,112800,2086843100,57900,57900,58000,57900,228
+20250326,112700,2073619600,58000,57900,58000,57900,11
+20250326,112600,2072982500,58000,58000,58000,57900,26
+20250326,112500,2071475700,57900,57900,57900,57800,80
+20250326,112400,2066844100,57900,57900,58000,57900,1027
+20250326,112300,2007378000,57900,58000,58100,57900,237
+20250326,112200,1993632400,58000,57900,58000,57900,20
+20250326,112100,1992472700,58000,57900,58100,57900,66
+20250326,112000,1988645400,57900,57900,58000,57900,207
+20250326,111900,1976641200,57900,57900,58000,57900,207
+20250326,111800,1964635900,57900,57900,58000,57900,220
+20250326,111700,1951876900,57900,58000,58000,57900,52
+20250326,111600,1948861400,57900,58000,58000,57900,22
+20250326,111500,1947587000,58000,57900,58000,57900,183
+20250326,111400,1936973700,58000,57900,58000,57900,50
+20250326,111300,1934074800,58000,58000,58000,57900,228
+20250326,111200,1920851500,57900,57900,57900,57900,12
+20250326,111100,1920156700,57900,57900,58000,57900,184
+20250326,111000,1909500000,57900,58000,58000,57900,194
+20250326,110900,1898248700,57900,57900,57900,57900,8
+20250326,110800,1897785500,57900,57900,58000,57900,362
+20250326,110700,1876791800,57900,57900,58000,57900,24
+20250326,110600,1875401200,58000,57900,58000,57900,9
+20250326,110500,1874879600,57900,58000,58100,57900,276
+20250326,110400,1858852600,58000,58100,58100,58000,22
+20250326,110300,1857576500,58100,58000,58100,58000,150
+20250326,110200,1848862500,58000,57900,58000,57900,23
+20250326,110100,1847528600,57900,58100,58100,57900,35
+20250326,110000,1845501600,57900,58000,58100,57900,231
+20250326,105900,1832103500,58000,57900,58000,57900,33
+20250326,105800,1830190100,58000,57900,58000,57800,212
+20250326,105700,1817897700,57900,57900,58000,57800,76
+20250326,105600,1813496400,57900,57900,57900,57800,17
+20250326,105500,1812512600,57900,57900,57900,57800,160
+20250326,105400,1803249600,57800,58000,58000,57800,146
+20250326,105300,1794792100,57900,58000,58000,57900,161
+20250326,105200,1785454600,57900,58000,58000,57900,10
+20250326,105100,1784875500,58000,57900,58000,57900,45
+20250326,105000,1782267300,57900,58000,58000,57800,111
+20250326,104900,1775840600,57800,58000,58000,57800,339
+20250326,104800,1756212700,58000,57900,58000,57900,254
+20250326,104700,1741481400,57900,58000,58100,57900,58
+20250326,104600,1738117800,58000,57900,58000,57900,6
+20250326,104500,1737770000,58000,58000,58000,57900,392
+20250326,104400,1715034700,57900,58000,58000,57900,18
+20250326,104300,1713991400,58000,57900,58000,57900,168
+20250326,104200,1704248800,57900,57900,58000,57900,31
+20250326,104100,1702451200,57900,58000,58000,57900,130
+20250326,104000,1694912400,58000,57900,58000,57800,171
+20250326,103900,1685011100,57800,57900,57900,57800,62
+20250326,103800,1681422500,57900,57800,57900,57800,161
+20250326,103700,1672101200,57800,57900,58000,57800,572
+20250326,103600,1638979700,57900,58000,58000,57900,191
+20250326,103500,1627902600,57900,58000,58000,57900,8
+20250326,103400,1627439100,58000,58000,58000,57900,56
+20250326,103300,1624191900,57900,57900,58000,57900,516
+20250326,103200,1594303500,57900,58000,58000,57900,19
+20250326,103100,1593202100,57900,58000,58100,57900,239
+20250326,103000,1579337900,57900,57900,58000,57900,23
+20250326,102900,1578006000,57900,57900,58000,57900,6
+20250326,102800,1577658500,58000,57950,58000,57900,315
+20250326,102700,1559389050,58000,57900,58000,57900,18
+20250326,102600,1558345750,58000,58000,58100,57900,216
+20250326,102500,1545796950,57900,58100,58100,57900,135
+20250326,102400,1537967350,58000,58000,58200,58000,120
+20250326,102300,1531006050,58000,58000,58100,57900,1218
+20250326,102200,1460341850,58100,58100,58100,58000,63
+20250326,102100,1456684850,58000,58100,58100,58000,307
+20250326,102000,1438849450,58000,58100,58100,58000,3
+20250326,101900,1438675350,58000,58000,58100,58000,36
+20250326,101800,1436584550,58000,58000,58100,58000,183
+20250326,101700,1425953750,58000,58000,58100,58000,225
+20250326,101600,1412902750,58000,58000,58100,58000,242
+20250326,101500,1398843650,58000,58100,58100,58000,203
+20250326,101400,1387061250,58100,58100,58100,58000,46
+20250326,101300,1384389350,58100,58000,58100,58000,233
+20250326,101200,1370852150,58000,58000,58100,58000,325
+20250326,101100,1351996250,58000,58000,58100,57900,5204
+20250326,101000,1050173750,57900,58000,58000,57900,559
+20250326,100900,1017761850,58000,57900,58000,57900,108
+20250326,100800,1011499750,57900,58000,58000,57900,384
+20250326,100700,989243850,57900,58000,58000,57900,72
+20250326,100600,985071650,57900,57900,58000,57900,341
+20250326,100500,965306550,57900,58000,58000,57900,95
+20250326,100400,959797150,58000,57900,58000,57900,78
+20250326,100300,955273350,58000,57900,58000,57900,272
+20250326,100200,939498450,57800,57800,58000,57800,58
+20250326,100100,936135250,58000,58000,58000,57800,223
+20250326,100000,923201850,58000,57900,58000,57900,289
+20250326,095900,906462950,57900,57900,58000,57900,62
+20250326,095800,902867450,58100,58000,58100,57900,276
+20250326,095700,886857150,58000,58000,58000,57900,60
+20250326,095600,883377450,58000,57900,58000,57900,97
+20250326,095500,877755850,57900,58000,58000,57900,65
+20250326,095400,873986450,58000,58000,58000,57900,133
+20250326,095300,866278850,58000,57900,58000,57900,242
+20250326,095200,852243150,57900,58000,58000,57900,162
+20250326,095100,842857550,58000,57900,58000,57900,248
+20250326,095000,828475550,57900,57900,58000,57900,82
+20250326,094900,823721950,57900,58000,58000,57900,59
+20250326,094800,820300150,58000,57900,58000,57900,275
+20250326,094700,804353850,57900,57900,58000,57900,95
+20250326,094600,798847650,57900,58000,58000,57800,162
+20250326,094500,789451950,58000,57900,58000,57900,2102
+20250326,094400,667546450,58000,57900,58000,57900,532
+20250326,094300,636737750,58000,58000,58000,57900,247
+20250326,094200,622412350,57900,57900,58000,57900,38
+20250326,094100,620209150,57900,57950,58000,57900,286
+20250326,094000,603628800,57950,57900,57950,57900,17
+20250326,093900,602644450,58000,57900,58000,57900,28
+20250326,093800,601020650,58000,57900,58000,57800,258
+20250326,093700,586064550,57900,57900,58000,57900,30
+20250326,093600,584327250,57900,57900,58000,57900,250
+20250326,093500,569830650,57900,57900,58000,57900,47
+20250326,093400,567109150,57900,57900,58000,57900,46
+20250326,093300,564442450,58000,57900,58000,57900,192
+20250326,093200,553309450,57900,57900,58000,57900,55
+20250326,093100,550124850,57900,57800,58000,57800,857
+20250326,093000,500471450,57700,57900,58000,57700,936
+20250326,092900,446352850,58000,57900,58000,57900,42
+20250326,092800,443917050,58000,57900,58000,57900,205
+20250326,092700,432027250,57900,57900,57900,57900,23
+20250326,092600,430695550,57900,57900,58000,57900,234
+20250326,092500,417123850,57900,57900,58000,57900,32
+20250326,092400,415268350,57900,57900,57900,57900,19
+20250326,092300,414168250,57900,57900,57900,57900,68
+20250326,092200,410231050,57900,58000,58000,57900,93
+20250326,092100,404838450,57900,57800,57900,57800,358
+20250326,092000,384117250,57900,57800,57900,57800,115
+20250326,091900,377460850,57900,58000,58000,57800,834
+20250326,091800,329152350,58000,58000,58000,58000,230
+20250326,091700,315812350,57900,57950,57950,57900,12
+20250326,091600,315117050,58000,58000,58100,57900,423
+20250326,091500,290582750,58000,57900,58000,57900,1689
+20250326,091400,192620850,57900,58000,58000,57900,275
+20250326,091300,176676050,57900,57900,58000,57900,145
+20250326,091200,168268450,57900,57900,57950,57900,84
+20250326,091100,163404800,57900,57900,58000,57900,256
+20250326,091000,148561300,57900,58000,58000,57900,148
+20250326,090900,139991800,57900,57900,58000,57900,235
+20250326,090800,126365200,58000,57900,58000,57900,11
+20250326,090700,125728100,57900,57900,57900,57900,9
+20250326,090600,125207000,57900,58100,58100,57900,243
+20250326,090500,111115700,58000,58000,58100,57800,220
+20250326,090400,98346000,58100,58100,58100,58000,280
+20250326,090300,82100600,58050,58000,58050,58000,87
+20250326,090200,77052050,58000,57900,58050,57800,176
+20250326,090100,66852200,57800,57800,57900,57800,104
+20250326,090000,60834700,57900,58200,58200,57900,1047

010950/min/candle-20250327.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185500,4234121900,57900,57900,57900,57900,7054
+20250327,185400,4234121900,57900,57900,57900,57900,0
+20250327,185300,4234121900,57900,57900,57900,57900,0
+20250327,185200,4234121900,57900,57900,57900,57900,0
+20250327,185100,4234121900,57900,57900,57900,57900,0
+20250327,185000,4234121900,57900,57900,57900,57900,0
+20250327,184900,4234121900,57900,57900,57900,57900,0
+20250327,184800,4234121900,57900,57900,57900,57900,0
+20250327,184700,4234121900,57900,57900,57900,57900,0
+20250327,184600,4234121900,57900,57900,57900,57900,0
+20250327,184500,4234121900,57900,57900,57900,57900,0
+20250327,184400,4234121900,57900,57900,57900,57900,0
+20250327,184300,4234121900,57900,57900,57900,57900,0
+20250327,184200,4234121900,57900,57900,57900,57900,0
+20250327,184100,4234121900,57900,57900,57900,57900,0
+20250327,184000,4234121900,57900,57900,57900,57900,0
+20250327,183900,4234121900,57900,57900,57900,57900,0
+20250327,183800,4234121900,57900,57900,57900,57900,0
+20250327,183700,4234121900,57900,57900,57900,57900,0
+20250327,183600,4234121900,57900,57900,57900,57900,0
+20250327,183500,4234121900,57900,57900,57900,57900,0
+20250327,183400,4234121900,57900,57900,57900,57900,0
+20250327,183300,4234121900,57900,57900,57900,57900,0
+20250327,183200,4234121900,57900,57900,57900,57900,0
+20250327,183100,4234121900,57900,57900,57900,57900,0
+20250327,183000,4234121900,57900,57900,57900,57900,0
+20250327,182900,4234121900,57900,57900,57900,57900,0
+20250327,182800,4234121900,57900,57900,57900,57900,0
+20250327,182700,4234121900,57900,57900,57900,57900,0
+20250327,182600,4234121900,57900,57900,57900,57900,0
+20250327,182500,4234121900,57900,57900,57900,57900,7054
+20250327,182400,4234121900,57900,57900,57900,57900,0
+20250327,182300,4234121900,57900,57900,57900,57900,0
+20250327,182200,4234121900,57900,57900,57900,57900,0
+20250327,182100,4234121900,57900,57900,57900,57900,0
+20250327,182000,4234121900,57900,57900,57900,57900,0
+20250327,181900,4234121900,57900,57900,57900,57900,0
+20250327,181800,4234121900,57900,57900,57900,57900,0
+20250327,181700,4234121900,57900,57900,57900,57900,0
+20250327,181600,4234121900,57900,57900,57900,57900,0
+20250327,181500,4234121900,57900,57900,57900,57900,0
+20250327,181400,4234121900,57900,57900,57900,57900,0
+20250327,181300,4234121900,57900,57900,57900,57900,0
+20250327,181200,4234121900,57900,57900,57900,57900,0
+20250327,181100,4234121900,57900,57900,57900,57900,0
+20250327,181000,4234121900,57900,57900,57900,57900,0
+20250327,180900,4234121900,57900,57900,57900,57900,0
+20250327,180800,4234121900,57900,57900,57900,57900,0
+20250327,180700,4234121900,57900,57900,57900,57900,0
+20250327,180600,4234121900,57900,57900,57900,57900,0
+20250327,180500,4234121900,57900,57900,57900,57900,0
+20250327,180400,4234121900,57900,57900,57900,57900,0
+20250327,180300,4234121900,57900,57900,57900,57900,0
+20250327,180200,4234121900,57900,57900,57900,57900,0
+20250327,180100,4234121900,57900,57900,57900,57900,0
+20250327,180000,4234121900,57900,57900,57900,57900,0
+20250327,175900,4234121900,57900,57900,57900,57900,0
+20250327,175800,4234121900,57900,57900,57900,57900,0
+20250327,175700,4234121900,57900,57900,57900,57900,0
+20250327,175600,4234121900,57900,57900,57900,57900,0
+20250327,175500,4234121900,57900,57900,57900,57900,7054
+20250327,175400,4234121900,57900,57900,57900,57900,0
+20250327,175300,4234121900,57900,57900,57900,57900,0
+20250327,175200,4234121900,57900,57900,57900,57900,0
+20250327,175100,4234121900,57900,57900,57900,57900,0
+20250327,175000,4234121900,57900,57900,57900,57900,0
+20250327,174900,4234121900,57900,57900,57900,57900,0
+20250327,174800,4234121900,57900,57900,57900,57900,0
+20250327,174700,4234121900,57900,57900,57900,57900,0
+20250327,174600,4234121900,57900,57900,57900,57900,0
+20250327,174500,4234121900,57900,57900,57900,57900,0
+20250327,174400,4234121900,57900,57900,57900,57900,0
+20250327,174300,4234121900,57900,57900,57900,57900,0
+20250327,174200,4234121900,57900,57900,57900,57900,0
+20250327,174100,4234121900,57900,57900,57900,57900,0
+20250327,174000,4234121900,57900,57900,57900,57900,0
+20250327,173900,4234121900,57900,57900,57900,57900,0
+20250327,173800,4234121900,57900,57900,57900,57900,0
+20250327,173700,4234121900,57900,57900,57900,57900,0
+20250327,173600,4234121900,57900,57900,57900,57900,0
+20250327,173500,4234121900,57900,57900,57900,57900,0
+20250327,173400,4234121900,57900,57900,57900,57900,0
+20250327,173300,4234121900,57900,57900,57900,57900,0
+20250327,173200,4234121900,57900,57900,57900,57900,0
+20250327,173100,4234121900,57900,57900,57900,57900,0
+20250327,173000,4234121900,57900,57900,57900,57900,0
+20250327,172900,4234121900,57900,57900,57900,57900,0
+20250327,172800,4234121900,57900,57900,57900,57900,0
+20250327,172700,4234121900,57900,57900,57900,57900,0
+20250327,172600,4234121900,57900,57900,57900,57900,0
+20250327,172500,4234121900,57900,57900,57900,57900,7054
+20250327,172400,4234121900,57900,57900,57900,57900,0
+20250327,172300,4234121900,57900,57900,57900,57900,0
+20250327,172200,4234121900,57900,57900,57900,57900,0
+20250327,172100,4234121900,57900,57900,57900,57900,0
+20250327,172000,4234121900,57900,57900,57900,57900,0
+20250327,171900,4234121900,57900,57900,57900,57900,0
+20250327,171800,4234121900,57900,57900,57900,57900,0
+20250327,171700,4234121900,57900,57900,57900,57900,0
+20250327,171600,4234121900,57900,57900,57900,57900,0
+20250327,171500,4234121900,57900,57900,57900,57900,0
+20250327,171400,4234121900,57900,57900,57900,57900,0
+20250327,171300,4234121900,57900,57900,57900,57900,0
+20250327,171200,4234121900,57900,57900,57900,57900,0
+20250327,171100,4234121900,57900,57900,57900,57900,0
+20250327,171000,4234121900,57900,57900,57900,57900,0
+20250327,170900,4234121900,57900,57900,57900,57900,0
+20250327,170800,4234121900,57900,57900,57900,57900,0
+20250327,170700,4234121900,57900,57900,57900,57900,0
+20250327,170600,4234121900,57900,57900,57900,57900,0
+20250327,170500,4234121900,57900,57900,57900,57900,0
+20250327,170400,4234121900,57900,57900,57900,57900,0
+20250327,170300,4234121900,57900,57900,57900,57900,0
+20250327,170200,4234121900,57900,57900,57900,57900,0
+20250327,170100,4234121900,57900,57900,57900,57900,0
+20250327,170000,4234121900,57900,57900,57900,57900,0
+20250327,165900,4234121900,57900,57900,57900,57900,0
+20250327,165800,4234121900,57900,57900,57900,57900,0
+20250327,165700,4234121900,57900,57900,57900,57900,0
+20250327,165600,4234121900,57900,57900,57900,57900,0
+20250327,165500,4234121900,57900,57900,57900,57900,7054
+20250327,165400,4234121900,57900,57900,57900,57900,0
+20250327,165300,4234121900,57900,57900,57900,57900,0
+20250327,165200,4234121900,57900,57900,57900,57900,0
+20250327,165100,4234121900,57900,57900,57900,57900,0
+20250327,165000,4234121900,57900,57900,57900,57900,0
+20250327,164900,4234121900,57900,57900,57900,57900,0
+20250327,164800,4234121900,57900,57900,57900,57900,0
+20250327,164700,4234121900,57900,57900,57900,57900,0
+20250327,164600,4234121900,57900,57900,57900,57900,0
+20250327,164500,4234121900,57900,57900,57900,57900,0
+20250327,164400,4234121900,57900,57900,57900,57900,0
+20250327,164300,4234121900,57900,57900,57900,57900,0
+20250327,164200,4234121900,57900,57900,57900,57900,0
+20250327,164100,4234121900,57900,57900,57900,57900,0
+20250327,164000,4234121900,57900,57900,57900,57900,0
+20250327,163900,4234121900,57900,57900,57900,57900,0
+20250327,163800,4234121900,57900,57900,57900,57900,0
+20250327,163700,4234121900,57900,57900,57900,57900,0
+20250327,163600,4234121900,57900,57900,57900,57900,0
+20250327,163500,4234121900,57900,57900,57900,57900,0
+20250327,163400,4234121900,57900,57900,57900,57900,0
+20250327,163300,4234121900,57900,57900,57900,57900,0
+20250327,163200,4234121900,57900,57900,57900,57900,0
+20250327,163100,4234121900,57900,57900,57900,57900,0
+20250327,163000,4234121900,57900,57900,57900,57900,0
+20250327,162900,4234121900,57900,57900,57900,57900,0
+20250327,162800,4234121900,57900,57900,57900,57900,0
+20250327,162700,4234121900,57900,57900,57900,57900,0
+20250327,162600,4234121900,57900,57900,57900,57900,0
+20250327,162500,4234121900,57900,57900,57900,57900,7054
+20250327,162400,4234121900,57900,57900,57900,57900,0
+20250327,162300,4234121900,57900,57900,57900,57900,0
+20250327,162200,4234121900,57900,57900,57900,57900,0
+20250327,162100,4234121900,57900,57900,57900,57900,0
+20250327,162000,4234121900,57900,57900,57900,57900,0
+20250327,161900,4234121900,57900,57900,57900,57900,0
+20250327,161800,4234121900,57900,57900,57900,57900,0
+20250327,161700,4234121900,57900,57900,57900,57900,0
+20250327,161600,4234121900,57900,57900,57900,57900,0
+20250327,161500,4234121900,57900,57900,57900,57900,0
+20250327,161400,4234121900,57900,57900,57900,57900,0
+20250327,161300,4234121900,57900,57900,57900,57900,0
+20250327,161200,4234121900,57900,57900,57900,57900,0
+20250327,161100,4234121900,57900,57900,57900,57900,0
+20250327,161000,4234121900,57900,57900,57900,57900,0
+20250327,160900,4234121900,57900,57900,57900,57900,0
+20250327,160800,4234121900,57900,57900,57900,57900,0
+20250327,160700,4234121900,57900,57900,57900,57900,0
+20250327,160600,4234121900,57900,57900,57900,57900,0
+20250327,160500,4234121900,57900,57900,57900,57900,0
+20250327,160400,4234121900,57900,57900,57900,57900,0
+20250327,160300,4234121900,57900,57900,57900,57900,0
+20250327,160200,4234121900,57900,57900,57900,57900,0
+20250327,160100,4234121900,57900,57900,57900,57900,0
+20250327,160000,4234121900,57900,57900,57900,57900,0
+20250327,155900,4234121900,57900,57900,57900,57900,0
+20250327,155800,4234121900,57900,57900,57900,57900,0
+20250327,155700,4234121900,57900,57900,57900,57900,0
+20250327,155600,4234121900,57900,57900,57900,57900,0
+20250327,155500,4234121900,57900,57900,57900,57900,7054
+20250327,155400,4234121900,57900,57900,57900,57900,0
+20250327,155300,4234121900,57900,57900,57900,57900,0
+20250327,155200,4234121900,57900,57900,57900,57900,0
+20250327,155100,4234121900,57900,57900,57900,57900,0
+20250327,155000,4234121900,57900,57900,57900,57900,0
+20250327,154900,4234121900,57900,57900,57900,57900,0
+20250327,154800,4234121900,57900,57900,57900,57900,0
+20250327,154700,4234121900,57900,57900,57900,57900,0
+20250327,154600,4234121900,57900,57900,57900,57900,0
+20250327,154500,4234121900,57900,57900,57900,57900,0
+20250327,154400,4234121900,57900,57900,57900,57900,0
+20250327,154300,4234121900,57900,57900,57900,57900,0
+20250327,154200,4234121900,57900,57900,57900,57900,0
+20250327,154100,4234121900,57900,57900,57900,57900,0
+20250327,154000,4234121900,57900,57900,57900,57900,0
+20250327,153900,4234121900,57900,57900,57900,57900,0
+20250327,153800,4234121900,57900,57900,57900,57900,0
+20250327,153700,4234121900,57900,57900,57900,57900,0
+20250327,153600,4234121900,57900,57900,57900,57900,0
+20250327,153500,4234121900,57900,57900,57900,57900,0
+20250327,153400,4234121900,57900,57900,57900,57900,0
+20250327,153300,4234121900,57900,57900,57900,57900,0
+20250327,153200,4234121900,57900,57900,57900,57900,0
+20250327,153100,4234121900,57900,57900,57900,57900,0
+20250327,153000,4234121900,57900,57900,57900,57900,7054
+20250327,152900,3825695300,58000,58000,58000,58000,0
+20250327,152800,3825695300,58000,58000,58000,58000,0
+20250327,152700,3825695300,58000,58000,58000,58000,0
+20250327,152600,3825695300,58000,58000,58000,58000,0
+20250327,152500,3825695300,58000,58000,58000,58000,0
+20250327,152400,3825695300,58000,58000,58000,58000,0
+20250327,152300,3825695300,58000,58000,58000,58000,0
+20250327,152200,3825695300,58000,58000,58000,58000,0
+20250327,152100,3825695300,58000,58000,58000,58000,0
+20250327,152000,3825695300,58000,58000,58000,58000,0
+20250327,151900,3825695300,58000,58000,58000,57800,415
+20250327,151800,3801697300,57900,57950,58100,57900,546
+20250327,151700,3770062800,57950,57900,58100,57900,1805
+20250327,151600,3665371200,58000,58000,58000,57900,54
+20250327,151500,3662241900,58000,57900,58000,57900,232
+20250327,151400,3648792000,58000,57900,58100,57900,280
+20250327,151300,3632541900,57900,57900,58000,57900,94
+20250327,151200,3627095400,58000,57900,58000,57900,66
+20250327,151100,3623270800,58000,57950,58000,57900,372
+20250327,151000,3601706950,57950,57900,58000,57900,169
+20250327,150900,3591913800,57900,58000,58000,57900,212
+20250327,150800,3579635600,58000,57900,58000,57900,227
+20250327,150700,3566473600,58000,57900,58000,57900,128
+20250327,150600,3559059900,57900,57900,58000,57900,395
+20250327,150500,3536171100,58000,58000,58000,57900,74
+20250327,150400,3531883500,58000,58100,58100,57900,104
+20250327,150300,3525853400,57900,57900,58100,57900,266
+20250327,150200,3510434600,57900,57900,58000,57900,66
+20250327,150100,3506612900,58000,57900,58000,57900,22
+20250327,150000,3505338800,57900,57900,58000,57900,312
+20250327,145900,3487253700,58000,57900,58000,57900,91
+20250327,145800,3481983000,57900,58000,58000,57900,52
+20250327,145700,3478970200,58000,57900,58000,57900,219
+20250327,145600,3466272200,58000,57900,58000,57900,111
+20250327,145500,3459844400,57900,57900,58000,57900,254
+20250327,145400,3445119200,57900,58000,58100,57900,37
+20250327,145300,3442974400,57900,58000,58000,57900,85
+20250327,145200,3438051250,58100,57900,58100,57900,263
+20250327,145100,3422805050,57900,58000,58100,57900,488
+20250327,145000,3394535050,58000,58000,58000,57900,275
+20250327,144900,3378589350,57900,57950,58100,57900,257
+20250327,144800,3363690000,57950,57900,58000,57900,12
+20250327,144700,3362994250,58000,58000,58000,57900,231
+20250327,144600,3349599050,57900,57950,58000,57900,19
+20250327,144500,3348498200,58000,57900,58000,57900,83
+20250327,144400,3343691100,57900,57950,58000,57900,224
+20250327,144300,3330704600,58000,58000,58000,57900,18
+20250327,144200,3329661650,57900,57900,58000,57900,21
+20250327,144100,3328445450,57900,58000,58000,57900,251
+20250327,144000,3313895100,58000,57900,58000,57900,17
+20250327,143900,3312910000,57900,57900,58000,57900,61
+20250327,143800,3309378000,57900,57900,58000,57900,1216
+20250327,143700,3238952700,57900,57950,57950,57900,59
+20250327,143600,3235536000,57950,58000,58000,57950,151
+20250327,143500,3226778050,57900,57900,57900,57900,59
+20250327,143400,3223361950,57900,57950,58000,57900,52
+20250327,143300,3220350500,57900,57900,58000,57900,218
+20250327,143200,3207709700,57900,57950,58000,57900,52
+20250327,143100,3204698550,57950,57950,57950,57950,8
+20250327,143000,3204234950,57900,57900,58000,57900,244
+20250327,142900,3190089450,57900,57900,58000,57900,96
+20250327,142800,3184525150,57900,58000,58000,57900,50
+20250327,142700,3181627200,58000,57900,58000,57900,166
+20250327,142600,3172000700,57900,57900,58000,57900,94
+20250327,142500,3166556250,57900,58000,58000,57900,366
+20250327,142400,3145347350,57900,57950,58000,57900,63
+20250327,142300,3141695650,58000,58000,58000,57900,64
+20250327,142200,3137986300,58100,58000,58100,57900,165
+20250327,142100,3128415100,57900,57900,58000,57900,68
+20250327,142000,3124475450,58000,58000,58000,57900,17
+20250327,141900,3123490750,58000,58000,58100,57900,296
+20250327,141800,3106332700,58000,58000,58000,57900,49
+20250327,141700,3103494950,58000,58000,58100,57900,206
+20250327,141600,3091546150,58000,58000,58000,57900,5
+20250327,141500,3091256400,57900,57900,57900,57900,79
+20250327,141400,3086682300,58000,57950,58100,57900,208
+20250327,141300,3074617550,58000,57900,58000,57900,26
+20250327,141200,3073111050,57900,57900,57900,57900,24
+20250327,141100,3071721450,57900,57900,58000,57900,241
+20250327,141000,3057749750,57900,58000,58000,57900,3
+20250327,140900,3057575950,57900,57900,57950,57900,36
+20250327,140800,3055490950,58000,57900,58000,57900,247
+20250327,140700,3041170050,57900,58050,58050,57900,27
+20250327,140600,3039605700,58050,57900,58100,57900,205
+20250327,140500,3027714900,57900,58000,58000,57900,26
+20250327,140400,3026207700,57900,58100,58100,57900,89
+20250327,140300,3021049100,57900,58000,58200,57900,882
+20250327,140200,2969874700,58100,58000,58100,58000,7
+20250327,140100,2969468100,58000,58000,58100,58000,52
+20250327,140000,2966448200,58000,58000,58200,58000,450
+20250327,135900,2940312600,58000,58000,58100,58000,23
+20250327,135800,2938977850,58000,58000,58100,58000,153
+20250327,135700,2930088950,58000,58050,58050,58000,90
+20250327,135600,2924868350,58050,58000,58050,58000,3
+20250327,135500,2924694300,58000,58050,58100,58000,170
+20250327,135400,2914818050,58050,58000,58050,58000,43
+20250327,135300,2912323750,58000,58050,58100,58000,65
+20250327,135200,2908552800,58100,58050,58100,58050,191
+20250327,135100,2897455950,58050,58000,58100,58000,77
+20250327,135000,2892989300,58000,58000,58000,58000,28
+20250327,134900,2891365300,58000,58000,58100,58000,224
+20250327,134800,2878355850,58000,58000,58100,58000,25
+20250327,134700,2876905750,58000,58050,58100,58000,196
+20250327,134600,2865519650,58000,58000,58100,58000,44
+20250327,134500,2862964450,58100,58050,58100,58000,79
+20250327,134400,2858381400,58050,58000,58100,58000,278
+20250327,134300,2842230050,58000,58000,58100,58000,151
+20250327,134200,2833470850,58000,58050,58100,58000,76
+20250327,134100,2829061450,58000,58100,58100,58000,170
+20250327,134000,2819185250,58100,58000,58100,58000,42
+20250327,133900,2816746450,58000,58000,58100,58000,64
+20250327,133800,2813033350,58100,58000,58100,58000,196
+20250327,133700,2801650450,58000,58000,58100,58000,9
+20250327,133600,2801128350,58000,58000,58100,58000,207
+20250327,133500,2789105950,58000,58000,58000,58000,11
+20250327,133400,2788467950,58100,58000,58100,58000,606
+20250327,133300,2753315050,58100,58000,58200,57900,375
+20250327,133200,2731546850,58000,58000,58000,58000,3
+20250327,133100,2731372850,58000,58000,58200,58000,200
+20250327,133000,2719772050,58000,58000,58200,58000,199
+20250327,132900,2708196450,58000,58000,58100,58000,53
+20250327,132800,2705120150,58000,58000,58100,58000,275
+20250327,132700,2689147950,58000,58000,58100,58000,98
+20250327,132600,2683462150,58000,58100,58200,57900,404
+20250327,132500,2659988050,58100,57900,58200,57900,92
+20250327,132400,2654642750,58000,58000,58100,58000,98
+20250327,132300,2648951650,58000,58000,58100,58000,122
+20250327,132200,2641874350,58100,58100,58200,58000,184
+20250327,132100,2631182550,58000,58000,58100,58000,37
+20250327,132000,2629036450,58000,58000,58100,58000,10
+20250327,131900,2628455850,58000,58000,58100,58000,230
+20250327,131800,2615099350,58100,58000,58100,58000,26
+20250327,131700,2613591150,58000,58000,58100,58000,386
+20250327,131600,2591185350,58000,58000,58100,58000,54
+20250327,131500,2588052850,58100,58000,58100,58000,47
+20250327,131400,2585326350,58000,58000,58100,58000,186
+20250327,131300,2574522750,58000,58000,58000,58000,16
+20250327,131200,2573594750,58000,58000,58100,58000,136
+20250327,131100,2565705650,58100,58000,58100,58000,166
+20250327,131000,2556061450,58100,58000,58100,58000,22
+20250327,130900,2554783850,58000,58100,58200,58000,206
+20250327,130800,2542818750,58000,58000,58100,58000,76
+20250327,130700,2538410050,58100,58100,58100,58000,9
+20250327,130600,2537887250,58100,58100,58200,58100,441
+20250327,130500,2512246950,58100,58100,58200,58100,59
+20250327,130400,2508818450,58100,57900,58100,57900,1486
+20250327,130300,2422512750,57900,58000,58000,57900,253
+20250327,130200,2407842050,57900,57900,58000,57900,21
+20250327,130100,2406625450,58000,58000,58000,57900,156
+20250327,130000,2397583250,58000,58100,58100,58000,450
+20250327,125900,2371465650,58000,58000,58000,58000,8
+20250327,125800,2371001650,58000,58000,58100,57900,110
+20250327,125700,2364621150,57900,57900,58000,57900,74
+20250327,125600,2360335750,58000,58100,58100,57900,15
+20250327,125500,2359465950,58000,58000,58000,57900,260
+20250327,125400,2344386350,57900,58000,58000,57900,56
+20250327,125300,2341143350,57900,58000,58000,57900,41
+20250327,125200,2338769350,57900,57900,58000,57900,186
+20250327,125100,2327983250,57900,57900,58000,57900,50
+20250327,125000,2325087750,57900,58000,58000,57900,67
+20250327,124900,2321206650,58000,57900,58000,57900,155
+20250327,124800,2312217200,57900,58000,58000,57900,32
+20250327,124700,2310364200,57950,57900,58000,57900,386
+20250327,124600,2287986550,57800,57900,58000,57800,375
+20250327,124500,2266305050,57800,57900,58000,57800,51
+20250327,124400,2263352950,57900,57900,58000,57900,1091
+20250327,124300,2200162250,58000,58000,58000,58000,1
+20250327,124200,2200104250,58000,57900,58000,57900,93
+20250327,124100,2194718350,58000,57900,58000,57900,183
+20250327,124000,2184106350,57900,57900,58000,57900,9
+20250327,123900,2183585050,58000,58000,58000,57900,464
+20250327,123800,2156700650,57900,57900,58000,57900,19
+20250327,123700,2155600250,57900,57900,57900,57900,14
+20250327,123600,2154789650,57900,57900,58000,57900,197
+20250327,123500,2143366650,57900,58000,58000,57900,49
+20250327,123400,2140529050,57900,57900,58000,57900,33
+20250327,123300,2138618050,57900,57900,58000,57900,194
+20250327,123200,2127369250,57900,57900,58000,57900,20
+20250327,123100,2126210950,58000,58000,58000,57900,64
+20250327,123000,2122503250,58000,57900,58000,57900,294
+20250327,122900,2105463150,57900,57900,57900,57900,7
+20250327,122800,2105057850,57900,57900,58000,57900,297
+20250327,122700,2087844950,57900,57900,58000,57900,48
+20250327,122600,2085065550,57900,57900,58000,57900,29
+20250327,122500,2083386150,57900,57900,58000,57900,151
+20250327,122400,2074628450,57900,57900,58000,57900,85
+20250327,122300,2069706150,58000,57900,58000,57900,16
+20250327,122200,2068779650,57900,57900,58000,57900,184
+20250327,122100,2058109350,57900,57900,57900,57900,24
+20250327,122000,2056719750,58000,58000,58000,57900,242
+20250327,121900,2042690950,57900,58000,58000,57900,7
+20250327,121800,2042285550,57900,57900,58000,57900,33
+20250327,121700,2040374450,57900,57900,58000,57900,165
+20250327,121600,2030804750,57900,58000,58000,57900,85
+20250327,121500,2025882050,57900,57900,57900,57900,25
+20250327,121400,2024434550,57900,58000,58000,57900,178
+20250327,121300,2014111550,57950,57900,58000,57900,77
+20250327,121200,2009652150,58000,57900,58000,57900,94
+20250327,121100,2004208150,57900,58000,58000,57900,173
+20250327,121000,1994174950,58000,57900,58000,57900,9
+20250327,120900,1993653650,57900,57900,58000,57900,257
+20250327,120800,1978756750,58000,58000,58000,57900,21
+20250327,120700,1977539550,58000,57800,58000,57800,180
+20250327,120600,1967115950,57800,57800,57900,57800,386
+20250327,120500,1944787850,57800,58000,58000,57800,816
+20250327,120400,1897534850,57900,57900,58000,57900,289
+20250327,120300,1880799150,57900,57900,58000,57800,202
+20250327,120200,1869087750,57900,57900,57900,57800,62
+20250327,120100,1865501050,57900,57800,58000,57800,525
+20250327,120000,1835101250,57900,57800,57900,57800,194
+20250327,115900,1823871550,57800,57900,57900,57800,28
+20250327,115800,1822252850,57900,57900,57900,57800,232
+20250327,115700,1808826150,57800,57900,57900,57800,26
+20250327,115600,1807323050,57800,57800,57800,57800,18
+20250327,115500,1806282650,57800,57800,57900,57800,180
+20250327,115400,1795862150,57800,57800,57900,57800,80
+20250327,115300,1791237650,57800,57900,57900,57800,4
+20250327,115200,1791006150,57900,57900,57900,57700,383
+20250327,115100,1768851050,57800,57800,57900,57800,55
+20250327,115000,1765671850,57900,57800,57900,57800,58
+20250327,114900,1762318650,57700,57800,57900,57700,30
+20250327,114800,1760584650,57900,57800,57900,57800,45
+20250327,114700,1757983350,57900,57700,57900,57700,164
+20250327,114600,1748507450,57800,57700,57800,57700,103
+20250327,114500,1742556950,57800,57800,57900,57700,249
+20250327,114400,1728163650,57900,57700,57900,57700,190
+20250327,114300,1717180350,57800,57700,57800,57700,85
+20250327,114200,1712274650,57700,57700,57800,57700,22
+20250327,114100,1711004650,57700,57800,57800,57700,257
+20250327,114000,1696151850,57800,57700,57800,57700,42
+20250327,113900,1693728150,57700,57700,57800,57700,225
+20250327,113800,1680728050,57700,57700,57800,57700,30
+20250327,113700,1678996650,57800,57700,57800,57700,27
+20250327,113600,1677438450,57800,57700,57800,57700,250
+20250327,113500,1662993250,57800,57800,57800,57800,44
+20250327,113400,1660450050,57900,57700,57900,57700,88
+20250327,113300,1655364950,57900,57700,57900,57700,174
+20250327,113200,1645292350,57700,57900,57900,57700,102
+20250327,113100,1639400550,57800,57800,57900,57800,117
+20250327,113000,1632636750,57700,57700,57700,57700,7
+20250327,112900,1632232850,57700,57700,57800,57700,9
+20250327,112800,1631713250,57700,57800,57900,57700,515
+20250327,112700,1601974450,57900,57800,57900,57800,20
+20250327,112600,1600817950,57700,57700,57800,57700,35
+20250327,112500,1598798350,57800,57700,57800,57700,193
+20250327,112400,1587645550,57800,57700,57800,57700,85
+20250327,112300,1582739450,57800,57800,57800,57700,14
+20250327,112200,1581930350,57700,57700,57900,57700,306
+20250327,112100,1564229750,57800,57700,57900,57700,65
+20250327,112000,1560477650,57700,57800,57900,57700,171
+20250327,111900,1550593150,57700,57700,57800,57700,38
+20250327,111800,1548399850,57700,57800,57800,57700,10
+20250327,111700,1547822650,57800,57700,57900,57700,191
+20250327,111600,1536769350,57800,57800,57900,57700,49
+20250327,111500,1533936950,57800,57700,57800,57700,19
+20250327,111400,1532840350,57800,57800,57900,57700,177
+20250327,111300,1522609650,57700,57700,57800,57700,79
+20250327,111200,1518050550,57800,57700,57800,57700,12
+20250327,111100,1517358050,57800,57700,57800,57700,499
+20250327,111000,1488546050,57800,57700,57800,57700,89
+20250327,110900,1483410050,57800,57700,57800,57700,189
+20250327,110800,1472487050,57700,57800,57800,57700,24
+20250327,110700,1471100850,57700,57700,57700,57700,71
+20250327,110600,1467004150,57900,57750,57900,57700,219
+20250327,110500,1454348700,57750,57700,57750,57700,9
+20250327,110400,1453829300,57700,57800,57800,57700,70
+20250327,110300,1449789500,57800,57700,57800,57700,190
+20250327,110200,1438810000,57800,57700,57800,57700,63
+20250327,110100,1435173900,57800,57800,57800,57700,208
+20250327,110000,1423154500,57700,57900,57900,57700,80
+20250327,105900,1418530100,57800,57800,57800,57700,263
+20250327,105800,1403347900,57800,57800,57900,57700,293
+20250327,105700,1386418200,57800,57800,57800,57700,49
+20250327,105600,1383587600,57800,57800,57800,57700,109
+20250327,105500,1377293500,57800,57800,58000,57700,306
+20250327,105400,1359612200,57700,57800,58000,57700,49
+20250327,105300,1356779000,57800,57800,57800,57700,64
+20250327,105200,1353081800,57800,57800,57900,57700,318
+20250327,105100,1334696900,57800,57700,57800,57700,96
+20250327,105000,1329153800,57700,57700,58000,57700,209
+20250327,104900,1317037900,57700,57900,58000,57700,186
+20250327,104800,1306288500,57900,57800,58000,57800,40
+20250327,104700,1303973500,57800,57700,57900,57700,219
+20250327,104600,1291315700,57700,57900,57900,57700,2166
+20250327,104500,1166157700,57900,57900,57900,57800,95
+20250327,104400,1160658000,57900,57900,58000,57800,263
+20250327,104300,1145433800,57800,57900,58000,57800,127
+20250327,104200,1138079600,57900,58000,58000,57900,195
+20250327,104100,1126770700,57800,57900,58000,57800,52
+20250327,104000,1123759500,58000,57900,58000,57800,113
+20250327,103900,1117214400,57800,58000,58000,57800,232
+20250327,103800,1103763900,58000,58000,58000,57800,69
+20250327,103700,1099764200,57900,57900,58000,57800,55
+20250327,103600,1096582100,57900,57900,58000,57800,231
+20250327,103500,1083206600,57800,57800,58000,57800,55
+20250327,103400,1080023700,57800,57800,58000,57800,49
+20250327,103300,1077185200,58000,57900,58000,57700,207
+20250327,103200,1065185800,57900,57800,57900,57800,98
+20250327,103100,1059517200,57700,57900,57900,57700,237
+20250327,103000,1045799800,57800,57900,57900,57800,36
+20250327,102900,1043716000,57800,57800,57900,57800,150
+20250327,102800,1035042500,57900,57900,57900,57800,474
+20250327,102700,1007606800,57900,57900,57900,57800,46
+20250327,102600,1004944100,57900,57800,57900,57800,48
+20250327,102500,1002166500,57800,58000,58000,57800,322
+20250327,102400,983534000,57900,57800,58000,57800,43
+20250327,102300,981042900,57900,57900,58000,57800,48
+20250327,102200,978263000,57900,57800,58000,57800,251
+20250327,102100,963734100,58000,58000,58000,57700,83
+20250327,102000,958933600,57900,57800,58000,57700,464
+20250327,101900,932093400,57900,57900,58000,57800,41
+20250327,101800,929720200,58000,57900,58000,57900,5
+20250327,101700,929430500,58000,57900,58000,57900,193
+20250327,101600,918239200,58000,57900,58000,57900,5
+20250327,101500,917949400,57900,58000,58000,57900,5
+20250327,101400,917659600,58000,57800,58000,57800,229
+20250327,101300,904400500,57800,57900,57900,57700,6
+20250327,101200,904053500,57800,58000,58000,57800,493
+20250327,101100,875522300,58000,57900,58000,57800,98
+20250327,101000,869848300,57900,57800,57900,57800,3
+20250327,100900,869674700,57800,57900,57900,57800,174
+20250327,100800,859600400,57800,57800,57800,57800,3
+20250327,100700,859427000,58000,57800,58000,57800,4
+20250327,100600,859195200,57900,57800,57900,57800,164
+20250327,100500,849699800,57900,57800,57900,57800,6
+20250327,100400,849352500,57800,57800,58000,57800,4
+20250327,100300,849120900,57900,57900,57900,57800,171
+20250327,100200,839220300,57900,57900,57900,57900,15
+20250327,100100,838351800,57800,57800,58000,57800,170
+20250327,100000,828492800,57800,57900,58000,57800,60
+20250327,095900,825018400,58000,58000,58000,57900,12
+20250327,095800,824322500,58000,58000,58000,57800,177
+20250327,095700,814057100,58000,58000,58000,58000,12
+20250327,095600,813361100,58000,57800,58000,57800,14
+20250327,095500,812549900,58000,57900,58000,57800,183
+20250327,095400,801954000,57800,57900,57900,57800,157
+20250327,095300,792877200,57900,58000,58000,57900,173
+20250327,095200,782858700,58000,57900,58000,57900,171
+20250327,095100,772942400,57900,58000,58000,57800,27
+20250327,095000,771379000,58000,57800,58000,57800,178
+20250327,094900,761055800,58000,58000,58000,57900,20
+20250327,094800,759897100,57900,58000,58000,57900,11
+20250327,094700,759259500,58000,58000,58000,57900,184
+20250327,094600,748588700,58000,58000,58000,57900,121
+20250327,094500,741582100,57900,57900,58000,57900,11
+20250327,094400,740944300,57900,58000,58000,57800,170
+20250327,094300,731084600,58000,57800,58000,57800,93
+20250327,094200,725705100,58000,58000,58000,57800,183
+20250327,094100,715091300,58000,57800,58000,57800,32
+20250327,094000,713237500,57800,58000,58000,57800,37
+20250327,093900,711093800,58000,58000,58000,57800,276
+20250327,093800,695105800,58000,58000,58000,57900,26
+20250327,093700,693598800,58000,58000,58000,57800,84
+20250327,093600,688736000,58000,58000,58000,57900,290
+20250327,093500,671916200,58000,57900,58000,57900,71
+20250327,093400,667804500,58000,58000,58000,57900,30
+20250327,093300,666064600,58000,58000,58000,57900,171
+20250327,093200,656146700,58000,57900,58000,57900,31
+20250327,093100,654350200,58000,57800,58000,57800,779
+20250327,093000,609252100,57800,57900,57900,57800,224
+20250327,092900,596289300,57900,57900,57900,57900,14
+20250327,092800,595478700,57800,57900,57900,57700,204
+20250327,092700,583674300,57900,57800,57900,57700,298
+20250327,092600,566463700,57900,57900,57900,57900,5
+20250327,092500,566174200,57900,57800,57900,57700,160
+20250327,092400,556910600,57900,57700,57900,57700,700
+20250327,092300,516500600,57700,57750,57900,57700,366
+20250327,092200,495365500,57700,57800,57800,57700,13
+20250327,092100,494614600,57800,57800,57800,57800,10
+20250327,092000,494036600,57800,57800,57900,57700,165
+20250327,091900,484499500,57800,57800,57800,57800,239
+20250327,091800,470685300,57800,57800,57800,57700,71
+20250327,091700,466586600,57800,57800,57800,57700,204
+20250327,091600,454795500,57900,57900,57900,57800,68
+20250327,091500,450864400,57900,57600,57900,57600,647
+20250327,091400,413552800,57600,57600,57600,57600,353
+20250327,091300,393220000,57600,57600,57600,57500,57
+20250327,091200,389940300,57600,57600,57600,57600,226
+20250327,091100,376922700,57500,57600,57600,57500,4
+20250327,091000,376692400,57600,57600,57600,57500,327
+20250327,090900,357869500,57500,57500,57600,57500,186
+20250327,090800,347172800,57600,57500,57600,57500,232
+20250327,090700,333832000,57600,57600,57600,57500,111
+20250327,090600,327438700,57600,57500,57600,57500,165
+20250327,090500,317941000,57500,57400,57600,57400,188
+20250327,090400,307134600,57400,57500,57600,57400,1107
+20250327,090300,243484500,57500,57500,57500,57400,903
+20250327,090200,191580500,57500,57500,57500,57400,399
+20250327,090100,168641000,57500,57500,57600,57400,1301
+20250327,090000,93847700,57700,57500,57700,57500,1632

010950/min/candle-20250328.csv

@@ -0,0 +1,597 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185500,4785513850,57300,57300,57300,57300,8701
+20250328,185400,4785513850,57300,57300,57300,57300,0
+20250328,185300,4785513850,57300,57300,57300,57300,0
+20250328,185200,4785513850,57300,57300,57300,57300,0
+20250328,185100,4785513850,57300,57300,57300,57300,0
+20250328,185000,4785513850,57300,57300,57300,57300,0
+20250328,184900,4785513850,57300,57300,57300,57300,0
+20250328,184800,4785513850,57300,57300,57300,57300,0
+20250328,184700,4785513850,57300,57300,57300,57300,0
+20250328,184600,4785513850,57300,57300,57300,57300,0
+20250328,184500,4785513850,57300,57300,57300,57300,0
+20250328,184400,4785513850,57300,57300,57300,57300,0
+20250328,184300,4785513850,57300,57300,57300,57300,0
+20250328,184200,4785513850,57300,57300,57300,57300,0
+20250328,184100,4785513850,57300,57300,57300,57300,0
+20250328,184000,4785513850,57300,57300,57300,57300,0
+20250328,183900,4785513850,57300,57300,57300,57300,0
+20250328,183800,4785513850,57300,57300,57300,57300,0
+20250328,183700,4785513850,57300,57300,57300,57300,0
+20250328,183600,4785513850,57300,57300,57300,57300,0
+20250328,183500,4785513850,57300,57300,57300,57300,0
+20250328,183400,4785513850,57300,57300,57300,57300,0
+20250328,183300,4785513850,57300,57300,57300,57300,0
+20250328,183200,4785513850,57300,57300,57300,57300,0
+20250328,183100,4785513850,57300,57300,57300,57300,0
+20250328,183000,4785513850,57300,57300,57300,57300,0
+20250328,182900,4785513850,57300,57300,57300,57300,0
+20250328,182800,4785513850,57300,57300,57300,57300,0
+20250328,182700,4785513850,57300,57300,57300,57300,0
+20250328,182600,4785513850,57300,57300,57300,57300,0
+20250328,182500,4785513850,57300,57300,57300,57300,8701
+20250328,182400,4785513850,57300,57300,57300,57300,0
+20250328,182300,4785513850,57300,57300,57300,57300,0
+20250328,182200,4785513850,57300,57300,57300,57300,0
+20250328,182100,4785513850,57300,57300,57300,57300,0
+20250328,182000,4785513850,57300,57300,57300,57300,0
+20250328,181900,4785513850,57300,57300,57300,57300,0
+20250328,181800,4785513850,57300,57300,57300,57300,0
+20250328,181700,4785513850,57300,57300,57300,57300,0
+20250328,181600,4785513850,57300,57300,57300,57300,0
+20250328,181500,4785513850,57300,57300,57300,57300,0
+20250328,181400,4785513850,57300,57300,57300,57300,0
+20250328,181300,4785513850,57300,57300,57300,57300,0
+20250328,181200,4785513850,57300,57300,57300,57300,0
+20250328,181100,4785513850,57300,57300,57300,57300,0
+20250328,181000,4785513850,57300,57300,57300,57300,0
+20250328,180900,4785513850,57300,57300,57300,57300,0
+20250328,180800,4785513850,57300,57300,57300,57300,0
+20250328,180700,4785513850,57300,57300,57300,57300,0
+20250328,180600,4785513850,57300,57300,57300,57300,0
+20250328,180500,4785513850,57300,57300,57300,57300,0
+20250328,180400,4785513850,57300,57300,57300,57300,0
+20250328,180300,4785513850,57300,57300,57300,57300,0
+20250328,180200,4785513850,57300,57300,57300,57300,0
+20250328,180100,4785513850,57300,57300,57300,57300,0
+20250328,180000,4785513850,57300,57300,57300,57300,0
+20250328,175900,4785513850,57300,57300,57300,57300,0
+20250328,175800,4785513850,57300,57300,57300,57300,0
+20250328,175700,4785513850,57300,57300,57300,57300,0
+20250328,175600,4785513850,57300,57300,57300,57300,0
+20250328,175500,4785513850,57300,57300,57300,57300,8701
+20250328,175400,4785513850,57300,57300,57300,57300,0
+20250328,175300,4785513850,57300,57300,57300,57300,0
+20250328,175200,4785513850,57300,57300,57300,57300,0
+20250328,175100,4785513850,57300,57300,57300,57300,0
+20250328,175000,4785513850,57300,57300,57300,57300,0
+20250328,174900,4785513850,57300,57300,57300,57300,0
+20250328,174800,4785513850,57300,57300,57300,57300,0
+20250328,174700,4785513850,57300,57300,57300,57300,0
+20250328,174600,4785513850,57300,57300,57300,57300,0
+20250328,174500,4785513850,57300,57300,57300,57300,0
+20250328,174400,4785513850,57300,57300,57300,57300,0
+20250328,174300,4785513850,57300,57300,57300,57300,0
+20250328,174200,4785513850,57300,57300,57300,57300,0
+20250328,174100,4785513850,57300,57300,57300,57300,0
+20250328,174000,4785513850,57300,57300,57300,57300,0
+20250328,173900,4785513850,57300,57300,57300,57300,0
+20250328,173800,4785513850,57300,57300,57300,57300,0
+20250328,173700,4785513850,57300,57300,57300,57300,0
+20250328,173600,4785513850,57300,57300,57300,57300,0
+20250328,173500,4785513850,57300,57300,57300,57300,0
+20250328,173400,4785513850,57300,57300,57300,57300,0
+20250328,173300,4785513850,57300,57300,57300,57300,0
+20250328,173200,4785513850,57300,57300,57300,57300,0
+20250328,173100,4785513850,57300,57300,57300,57300,0
+20250328,173000,4785513850,57300,57300,57300,57300,0
+20250328,172900,4785513850,57300,57300,57300,57300,0
+20250328,172800,4785513850,57300,57300,57300,57300,0
+20250328,172700,4785513850,57300,57300,57300,57300,0
+20250328,172600,4785513850,57300,57300,57300,57300,0
+20250328,172500,4785513850,57300,57300,57300,57300,8701
+20250328,172400,4785513850,57300,57300,57300,57300,0
+20250328,172300,4785513850,57300,57300,57300,57300,0
+20250328,172200,4785513850,57300,57300,57300,57300,0
+20250328,172100,4785513850,57300,57300,57300,57300,0
+20250328,172000,4785513850,57300,57300,57300,57300,0
+20250328,171900,4785513850,57300,57300,57300,57300,0
+20250328,171800,4785513850,57300,57300,57300,57300,0
+20250328,171700,4785513850,57300,57300,57300,57300,0
+20250328,171600,4785513850,57300,57300,57300,57300,0
+20250328,171500,4785513850,57300,57300,57300,57300,0
+20250328,171400,4785513850,57300,57300,57300,57300,0
+20250328,171300,4785513850,57300,57300,57300,57300,0
+20250328,171200,4785513850,57300,57300,57300,57300,0
+20250328,171100,4785513850,57300,57300,57300,57300,0
+20250328,171000,4785513850,57300,57300,57300,57300,0
+20250328,170900,4785513850,57300,57300,57300,57300,0
+20250328,170800,4785513850,57300,57300,57300,57300,0
+20250328,170700,4785513850,57300,57300,57300,57300,0
+20250328,170600,4785513850,57300,57300,57300,57300,0
+20250328,170500,4785513850,57300,57300,57300,57300,0
+20250328,170400,4785513850,57300,57300,57300,57300,0
+20250328,170300,4785513850,57300,57300,57300,57300,0
+20250328,170200,4785513850,57300,57300,57300,57300,0
+20250328,170100,4785513850,57300,57300,57300,57300,0
+20250328,170000,4785513850,57300,57300,57300,57300,0
+20250328,165900,4785513850,57300,57300,57300,57300,0
+20250328,165800,4785513850,57300,57300,57300,57300,0
+20250328,165700,4785513850,57300,57300,57300,57300,0
+20250328,165600,4785513850,57300,57300,57300,57300,0
+20250328,165500,4785513850,57300,57300,57300,57300,8701
+20250328,165400,4785513850,57300,57300,57300,57300,0
+20250328,165300,4785513850,57300,57300,57300,57300,0
+20250328,165200,4785513850,57300,57300,57300,57300,0
+20250328,165100,4785513850,57300,57300,57300,57300,0
+20250328,165000,4785513850,57300,57300,57300,57300,0
+20250328,164900,4785513850,57300,57300,57300,57300,0
+20250328,164800,4785513850,57300,57300,57300,57300,0
+20250328,164700,4785513850,57300,57300,57300,57300,0
+20250328,164600,4785513850,57300,57300,57300,57300,0
+20250328,164500,4785513850,57300,57300,57300,57300,0
+20250328,164400,4785513850,57300,57300,57300,57300,0
+20250328,164300,4785513850,57300,57300,57300,57300,0
+20250328,164200,4785513850,57300,57300,57300,57300,0
+20250328,164100,4785513850,57300,57300,57300,57300,0
+20250328,164000,4785513850,57300,57300,57300,57300,0
+20250328,163900,4785513850,57300,57300,57300,57300,0
+20250328,163800,4785513850,57300,57300,57300,57300,0
+20250328,163700,4785513850,57300,57300,57300,57300,0
+20250328,163600,4785513850,57300,57300,57300,57300,0
+20250328,163500,4785513850,57300,57300,57300,57300,0
+20250328,163400,4785513850,57300,57300,57300,57300,0
+20250328,163300,4785513850,57300,57300,57300,57300,0
+20250328,163200,4785513850,57300,57300,57300,57300,0
+20250328,163100,4785513850,57300,57300,57300,57300,0
+20250328,163000,4785513850,57300,57300,57300,57300,0
+20250328,162900,4785513850,57300,57300,57300,57300,0
+20250328,162800,4785513850,57300,57300,57300,57300,0
+20250328,162700,4785513850,57300,57300,57300,57300,0
+20250328,162600,4785513850,57300,57300,57300,57300,0
+20250328,162500,4785513850,57300,57300,57300,57300,8701
+20250328,162400,4785513850,57300,57300,57300,57300,0
+20250328,162300,4785513850,57300,57300,57300,57300,0
+20250328,162200,4785513850,57300,57300,57300,57300,0
+20250328,162100,4785513850,57300,57300,57300,57300,0
+20250328,162000,4785513850,57300,57300,57300,57300,0
+20250328,161900,4785513850,57300,57300,57300,57300,0
+20250328,161800,4785513850,57300,57300,57300,57300,0
+20250328,161700,4785513850,57300,57300,57300,57300,0
+20250328,161600,4785513850,57300,57300,57300,57300,0
+20250328,161500,4785513850,57300,57300,57300,57300,0
+20250328,161400,4785513850,57300,57300,57300,57300,0
+20250328,161300,4785513850,57300,57300,57300,57300,0
+20250328,161200,4785513850,57300,57300,57300,57300,0
+20250328,161100,4785513850,57300,57300,57300,57300,0
+20250328,161000,4785513850,57300,57300,57300,57300,0
+20250328,160900,4785513850,57300,57300,57300,57300,0
+20250328,160800,4785513850,57300,57300,57300,57300,0
+20250328,160700,4785513850,57300,57300,57300,57300,0
+20250328,160600,4785513850,57300,57300,57300,57300,0
+20250328,160500,4785513850,57300,57300,57300,57300,0
+20250328,160400,4785513850,57300,57300,57300,57300,0
+20250328,160300,4785513850,57300,57300,57300,57300,0
+20250328,160200,4785513850,57300,57300,57300,57300,0
+20250328,160100,4785513850,57300,57300,57300,57300,0
+20250328,160000,4785513850,57300,57300,57300,57300,0
+20250328,155900,4785513850,57300,57300,57300,57300,0
+20250328,155800,4785513850,57300,57300,57300,57300,0
+20250328,155700,4785513850,57300,57300,57300,57300,0
+20250328,155600,4785513850,57300,57300,57300,57300,0
+20250328,155500,4785513850,57300,57300,57300,57300,8701
+20250328,155400,4785513850,57300,57300,57300,57300,0
+20250328,155300,4785513850,57300,57300,57300,57300,0
+20250328,155200,4785513850,57300,57300,57300,57300,0
+20250328,155100,4785513850,57300,57300,57300,57300,0
+20250328,155000,4785513850,57300,57300,57300,57300,0
+20250328,154900,4785513850,57300,57300,57300,57300,0
+20250328,154800,4785513850,57300,57300,57300,57300,0
+20250328,154700,4785513850,57300,57300,57300,57300,0
+20250328,154600,4785513850,57300,57300,57300,57300,0
+20250328,154500,4785513850,57300,57300,57300,57300,0
+20250328,154400,4785513850,57300,57300,57300,57300,0
+20250328,154300,4785513850,57300,57300,57300,57300,0
+20250328,154200,4785513850,57300,57300,57300,57300,0
+20250328,154100,4785513850,57300,57300,57300,57300,0
+20250328,154000,4785513850,57300,57300,57300,57300,0
+20250328,153900,4785513850,57300,57300,57300,57300,0
+20250328,153800,4785513850,57300,57300,57300,57300,0
+20250328,153700,4785513850,57300,57300,57300,57300,0
+20250328,153600,4785513850,57300,57300,57300,57300,0
+20250328,153500,4785513850,57300,57300,57300,57300,0
+20250328,153400,4785513850,57300,57300,57300,57300,0
+20250328,153300,4785513850,57300,57300,57300,57300,0
+20250328,153200,4785513850,57300,57300,57300,57300,0
+20250328,153100,4785513850,57300,57300,57300,57300,0
+20250328,153000,4785513850,57300,57300,57300,57300,8701
+20250328,152900,4286946550,57200,57200,57200,57200,0
+20250328,152800,4286946550,57200,57200,57200,57200,0
+20250328,152700,4286946550,57200,57200,57200,57200,0
+20250328,152600,4286946550,57200,57200,57200,57200,0
+20250328,152500,4286946550,57200,57200,57200,57200,0
+20250328,152400,4286946550,57200,57200,57200,57200,0
+20250328,152300,4286946550,57200,57200,57200,57200,0
+20250328,152200,4286946550,57200,57200,57200,57200,0
+20250328,152100,4286946550,57200,57200,57200,57200,0
+20250328,152000,4286946550,57200,57200,57200,57200,0
+20250328,151900,4286946550,57200,57200,57200,57200,39
+20250328,151800,4284715750,57200,57200,57200,57100,168
+20250328,151700,4275107650,57200,57200,57200,57100,76
+20250328,151600,4270761850,57200,57100,57200,57100,38
+20250328,151500,4268589750,57100,57100,57200,57100,32
+20250328,151400,4266761350,57200,57200,57200,57100,89
+20250328,151300,4261672050,57100,57300,57300,57100,28
+20250328,151200,4260070150,57300,57200,57300,57100,282
+20250328,151100,4243942450,57200,57200,57200,57100,61
+20250328,151000,4240453350,57100,57200,57200,57100,74
+20250328,150900,4236222950,57200,57200,57300,57100,229
+20250328,150800,4223123550,57200,57200,57200,57100,63
+20250328,150700,4219520150,57200,57200,57200,57100,13
+20250328,150600,4218776650,57200,57200,57200,57100,25
+20250328,150500,4217346750,57100,57200,57200,57100,535
+20250328,150400,4186785450,57200,57200,57200,57100,17
+20250328,150300,4185813150,57200,57200,57200,57200,32
+20250328,150200,4183982750,57100,57200,57200,57100,420
+20250328,150100,4159958950,57200,57200,57200,57100,222
+20250328,150000,4147262650,57200,57100,57200,57100,16
+20250328,145900,4146348050,57100,57100,57200,57100,98
+20250328,145800,4140751050,57100,57100,57200,57100,75
+20250328,145700,4136467750,57100,57100,57200,57100,51
+20250328,145600,4133554350,57100,57100,57200,57100,158
+20250328,145500,4124531550,57100,57100,57100,57100,27
+20250328,145400,4122989850,57100,57100,57200,57100,62
+20250328,145300,4119448650,57200,57100,57200,57100,34
+20250328,145200,4117506250,57100,57100,57200,57100,55
+20250328,145100,4114364750,57100,57100,57200,57100,75
+20250328,145000,4110081250,57100,57200,57200,57100,53
+20250328,144900,4107053850,57100,57200,57200,57100,39
+20250328,144800,4104826150,57100,57100,57200,57100,65
+20250328,144700,4101113450,57100,57100,57200,57100,33
+20250328,144600,4099228050,57100,57200,57200,57100,67
+20250328,144500,4095400450,57100,57200,57200,57100,49
+20250328,144400,4092601550,57100,57100,57200,57100,49
+20250328,144300,4089802550,57100,57100,57200,57100,512
+20250328,144200,4060566450,57000,57100,57100,57000,46
+20250328,144100,4057943650,57000,57100,57100,57000,183
+20250328,144000,4047497550,57000,57100,57100,57000,45
+20250328,143900,4044931550,57100,57000,57100,57000,206
+20250328,143800,4033180050,57100,57100,57100,57000,293
+20250328,143700,4016457250,57100,57100,57100,57000,59
+20250328,143600,4013090950,57100,57100,57100,57000,145
+20250328,143500,4004815750,57000,57100,57100,57000,402
+20250328,143400,3981900750,57100,57100,57100,57000,54
+20250328,143300,3978822250,57100,57100,57100,57000,114
+20250328,143200,3972314850,57100,57100,57200,57000,106
+20250328,143100,3966266250,57100,57100,57100,57100,306
+20250328,143000,3948793650,57100,57100,57200,57100,76
+20250328,142900,3944452950,57100,57200,57200,57100,29
+20250328,142800,3942796250,57100,57200,57200,57100,87
+20250328,142700,3937824050,57100,57200,57200,57100,52
+20250328,142600,3934853850,57200,57100,57200,57100,53
+20250328,142500,3931827350,57100,57200,57200,57100,41
+20250328,142400,3929484250,57100,57100,57200,57100,70
+20250328,142300,3925486050,57100,57100,57100,57100,27
+20250328,142200,3923944350,57100,57100,57100,57100,53
+20250328,142100,3920918050,57100,57100,57100,57100,45
+20250328,142000,3918348550,57100,57100,57100,57100,81
+20250328,141900,3913723450,57100,57100,57100,57100,22
+20250328,141800,3912467250,57100,57100,57100,57100,35
+20250328,141700,3910468750,57200,57200,57200,57100,47
+20250328,141600,3907783750,57100,57200,57200,57100,58
+20250328,141500,3904471150,57100,57100,57200,57100,31
+20250328,141400,3902700150,57100,57100,57200,57100,115
+20250328,141300,3896131950,57100,57100,57200,57100,42
+20250328,141200,3893732450,57000,57100,57200,57000,96
+20250328,141100,3888254450,57000,57100,57200,57000,566
+20250328,141000,3855937350,57100,57100,57100,57000,143
+20250328,140900,3847777050,57000,57100,57100,57000,35
+20250328,140800,3845780550,57000,57100,57100,57000,52
+20250328,140700,3842815050,57000,57100,57100,57000,49
+20250328,140600,3840020550,57000,57100,57100,57000,60
+20250328,140500,3836599750,57100,57100,57100,57000,85
+20250328,140400,3831752350,57000,57100,57100,57000,143
+20250328,140300,3823591150,57000,57100,57100,57000,50
+20250328,140200,3820739150,57000,57100,57100,57000,52
+20250328,140100,3817774150,57000,57100,57100,57000,183
+20250328,140000,3807329750,57000,57000,57100,57000,113
+20250328,135900,3800882250,57000,57000,57100,57000,71
+20250328,135800,3796834850,57000,57000,57100,57000,45
+20250328,135700,3794269750,57000,57000,57100,57000,61
+20250328,135600,3790791650,57100,57000,57100,57000,56
+20250328,135500,3787598450,57000,57100,57100,57000,61
+20250328,135400,3784120250,57000,57000,57100,57000,170
+20250328,135300,3774419750,57000,57100,57100,57000,3819
+20250328,135200,3556731850,57000,57100,57100,57000,100
+20250328,135100,3551029550,57000,57100,57100,57000,99
+20250328,135000,3545380250,57000,57100,57100,57000,173
+20250328,134900,3535508250,57100,57000,57100,57000,74
+20250328,134800,3531287550,57000,57100,57100,57000,46
+20250328,134700,3528665250,57000,57100,57200,57000,3012
+20250328,134600,3356686150,57100,57200,57200,57100,58
+20250328,134500,3353373550,57100,57200,57300,57100,142
+20250328,134400,3345253050,57200,57200,57200,57100,120
+20250328,134300,3338393150,57100,57200,57200,57100,140
+20250328,134200,3330387950,57100,57200,57200,57100,135
+20250328,134100,3322670150,57200,57100,57200,57100,263
+20250328,134000,3307651950,57200,57200,57200,57100,214
+20250328,133900,3295416350,57100,57200,57200,57100,102
+20250328,133800,3289586050,57200,57200,57300,57100,169
+20250328,133700,3279923250,57100,57200,57200,57100,434
+20250328,133600,3255132150,57100,57200,57200,57100,112
+20250328,133500,3248729250,57200,57200,57200,57100,108
+20250328,133400,3242552850,57200,57200,57200,57100,97
+20250328,133300,3237008150,57100,57200,57300,57100,481
+20250328,133200,3209497550,57200,57100,57200,57100,66
+20250328,133100,3205727950,57200,57100,57200,57100,42
+20250328,133000,3203328850,57100,57100,57200,57100,100
+20250328,132900,3197617250,57100,57200,57200,57100,50
+20250328,132800,3194761250,57100,57200,57200,57100,55
+20250328,132700,3191619350,57200,57200,57200,57100,50
+20250328,132600,3188762250,57200,57200,57200,57100,56
+20250328,132500,3185563750,57200,57200,57200,57100,63
+20250328,132400,3181962550,57200,57200,57200,57100,68
+20250328,132300,3178077450,57200,57200,57200,57100,366
+20250328,132200,3157144750,57100,57100,57200,57100,368
+20250328,132100,3136131150,57100,57100,57200,57100,126
+20250328,132000,3128934650,57100,57100,57200,57100,102
+20250328,131900,3123109550,57100,57100,57100,57100,202
+20250328,131800,3111575350,57200,57100,57200,57100,99
+20250328,131700,3105921450,57100,57100,57200,57100,93
+20250328,131600,3100609950,57100,57200,57200,57100,62
+20250328,131500,3097068550,57100,57200,57200,57100,42
+20250328,131400,3094668150,57100,57100,57100,57100,187
+20250328,131300,3083990450,57200,57100,57200,57100,437
+20250328,131200,3059021550,57100,57200,57200,57100,128
+20250328,131100,3051708150,57200,57100,57200,57100,49
+20250328,131000,3048909350,57200,57200,57200,57100,122
+20250328,130900,3041935350,57100,57200,57200,57100,65
+20250328,130800,3038219850,57200,57200,57200,57100,87
+20250328,130700,3033247750,57100,57100,57200,57100,206
+20250328,130600,3021469250,57100,57100,57100,57100,54
+20250328,130500,3018385850,57200,57200,57200,57100,242
+20250328,130400,3004546750,57200,57200,57200,57200,88
+20250328,130300,2999513150,57200,57200,57200,57200,62
+20250328,130200,2995966750,57200,57200,57200,57200,59
+20250328,130100,2992591950,57200,57200,57300,57200,106
+20250328,130000,2986528650,57200,57200,57300,57200,45
+20250328,125900,2983954250,57200,57200,57200,57200,35
+20250328,125800,2981952250,57200,57100,57200,57100,111
+20250328,125700,2975609050,57200,57200,57200,57200,2
+20250328,125600,2975494650,57200,57200,57200,57100,87
+20250328,125500,2970518450,57200,57100,57200,57100,68
+20250328,125400,2966628950,57200,57100,57200,57100,9
+20250328,125300,2966114250,57200,57200,57200,57100,33
+20250328,125200,2964226750,57200,57200,57300,57100,41
+20250328,125100,2961881450,57200,57200,57200,57100,501
+20250328,125000,2933224450,57100,57100,57200,57100,7
+20250328,124900,2932824450,57200,57100,57200,57100,93
+20250328,124800,2927506750,57200,57100,57200,57100,97
+20250328,124700,2921960250,57100,57200,57200,57100,102
+20250328,124600,2916129000,57100,57100,57100,57100,18
+20250328,124500,2915101200,57100,57100,57300,57100,224
+20250328,124400,2902288300,57100,57200,57200,57100,89
+20250328,124300,2897197700,57200,57200,57200,57100,187
+20250328,124200,2886501400,57200,57200,57200,57100,156
+20250328,124100,2877578600,57200,57200,57200,57100,15
+20250328,124000,2876720700,57200,57100,57200,57100,7
+20250328,123900,2876320700,57200,57200,57200,57100,224
+20250328,123800,2863509700,57200,57200,57200,57100,390
+20250328,123700,2841201800,57200,57100,57200,57100,19
+20250328,123600,2840115200,57100,57200,57200,57100,20
+20250328,123500,2838971400,57200,57200,57200,57100,16
+20250328,123400,2838056300,57300,57200,57300,57100,23
+20250328,123300,2836740300,57200,57100,57200,57100,50
+20250328,123200,2833882300,57400,57200,57400,57100,256
+20250328,123100,2819232600,57100,57200,57200,57100,41
+20250328,123000,2816887600,57100,57100,57200,57100,30
+20250328,122900,2815173300,57200,57100,57200,57100,8
+20250328,122800,2814716000,57200,57200,57200,57100,37
+20250328,122700,2812599700,57200,57200,57300,57100,137
+20250328,122600,2804760300,57200,57100,57200,57100,17
+20250328,122500,2803788100,57100,57200,57200,57100,19
+20250328,122400,2802701500,57200,57200,57300,57200,133
+20250328,122300,2795093600,57200,57200,57200,57100,257
+20250328,122200,2780393400,57100,57150,57150,57100,26
+20250328,122100,2778907800,57100,57100,57200,57100,9
+20250328,122000,2778393800,57200,57200,57200,57100,32
+20250328,121900,2776566100,57200,57100,57200,57100,71
+20250328,121800,2772505700,57100,57100,57100,57100,19
+20250328,121700,2771420800,57100,57100,57100,57100,9
+20250328,121600,2770906900,57100,57100,57100,57100,39
+20250328,121500,2768680000,57200,57100,57200,57100,39
+20250328,121400,2766452800,57100,57100,57100,57100,25
+20250328,121300,2765025300,57100,57100,57100,57100,36
+20250328,121200,2762969700,57100,57200,57200,57100,66
+20250328,121100,2759194700,57100,57100,57200,57100,29
+20250328,121000,2757537800,57100,57100,57200,57100,47
+20250328,120900,2754853900,57100,57100,57100,57100,1
+20250328,120800,2754796800,57100,57100,57200,57100,26
+20250328,120700,2753311500,57100,57100,57100,57100,99
+20250328,120600,2747658600,57200,57100,57200,57100,26
+20250328,120500,2746173800,57200,57100,57200,57100,28
+20250328,120400,2744574100,57200,57200,57200,57100,7
+20250328,120300,2744173800,57100,57100,57200,57100,13
+20250328,120200,2743430400,57200,57200,57200,57100,22
+20250328,120100,2742172300,57200,57200,57200,57100,59
+20250328,120000,2738797800,57100,57100,57200,57100,19
+20250328,115900,2737712800,57100,57100,57200,57100,59
+20250328,115800,2734338900,57100,57100,57200,57100,320
+20250328,115700,2716035100,57200,57200,57200,57100,150
+20250328,115600,2707455300,57100,57200,57200,57100,35
+20250328,115500,2705453400,57200,57200,57200,57100,81
+20250328,115400,2700822100,57100,57200,57200,57100,102
+20250328,115300,2694987950,57200,57100,57200,57100,4
+20250328,115200,2694759250,57100,57100,57100,57100,41
+20250328,115100,2692418150,57100,57200,57200,57100,23
+20250328,115000,2691102850,57100,57100,57200,57100,75
+20250328,114900,2686813150,57200,57200,57200,57100,103
+20250328,114800,2680921750,57200,57100,57200,57100,161
+20250328,114700,2671712650,57100,57200,57200,57100,12
+20250328,114600,2671026450,57100,57200,57200,57100,556
+20250328,114500,2639223450,57100,57100,57200,57100,218
+20250328,114400,2626754150,57100,57100,57200,57100,424
+20250328,114300,2602503450,57200,57100,57200,57100,62
+20250328,114200,2598957350,57200,57200,57200,57100,11
+20250328,114100,2598328250,57100,57100,57100,57100,722
+20250328,114000,2557102050,57100,57200,57200,57100,73
+20250328,113900,2552932150,57200,57200,57200,57100,287
+20250328,113800,2536519450,57100,57100,57100,57100,40
+20250328,113700,2534235450,57100,57200,57200,57100,85
+20250328,113600,2529376950,57100,57100,57200,57100,489
+20250328,113500,2501408250,57100,57200,57200,57100,57
+20250328,113400,2498152900,57100,57100,57100,57100,18
+20250328,113300,2497125100,57100,57100,57200,57100,32
+20250328,113200,2495295900,57100,57100,57200,57100,219
+20250328,113100,2482771900,57200,57100,57200,57100,155
+20250328,113000,2473914600,57100,57200,57200,57100,4
+20250328,112900,2473686100,57100,57100,57100,57100,45
+20250328,112800,2471116600,57100,57100,57200,57100,5
+20250328,112700,2470830800,57100,57200,57200,57100,54
+20250328,112600,2467747000,57200,57100,57200,57100,30
+20250328,112500,2466032900,57200,57200,57200,57100,13
+20250328,112400,2465289700,57100,57200,57200,57100,27
+20250328,112300,2463746900,57100,57100,57100,57100,32
+20250328,112200,2461919700,57100,57100,57200,57100,40
+20250328,112100,2459635200,57100,57200,57200,57100,67
+20250328,112000,2455809400,57200,57100,57200,57100,47
+20250328,111900,2453121100,57100,57100,57200,57100,105
+20250328,111800,2447125300,57200,57100,57200,57100,14
+20250328,111700,2446325700,57200,57100,57200,57100,112
+20250328,111600,2439929800,57100,57200,57300,57100,1851
+20250328,111500,2334064300,57200,57300,57300,57200,225
+20250328,111400,2321190900,57200,57300,57300,57200,105
+20250328,111300,2315177100,57300,57200,57300,57200,16
+20250328,111200,2314261500,57200,57200,57300,57200,122
+20250328,111100,2307282300,57200,57200,57200,57200,12
+20250328,111000,2306595900,57200,57200,57300,57200,424
+20250328,110900,2282307600,57300,57200,57300,57200,119
+20250328,110800,2275499700,57200,57200,57300,57200,150
+20250328,110700,2266919100,57300,57300,57300,57200,25
+20250328,110600,2265487800,57200,57300,57300,57200,134
+20250328,110500,2257812300,57200,57200,57300,57200,350
+20250328,110400,2237791000,57300,57200,57300,57200,17
+20250328,110300,2236818100,57200,57300,57300,57200,39
+20250328,110200,2234585900,57200,57300,57300,57200,30
+20250328,110100,2232869700,57200,57200,57300,57200,32
+20250328,110000,2231038700,57200,57200,57200,57200,12
+20250328,105900,2230352300,57200,57200,57300,57200,62
+20250328,105800,2226803800,57300,57300,57300,57300,1177
+20250328,105700,2159361700,57300,57400,57400,57300,7
+20250328,105600,2158960400,57300,57300,57400,57300,9
+20250328,105500,2158444500,57400,57300,57400,57300,18
+20250328,105400,2157412400,57300,57400,57400,57300,10
+20250328,105300,2156839000,57400,57400,57400,57300,74
+20250328,105200,2152592200,57400,57300,57400,57300,9
+20250328,105100,2152076200,57300,57300,57400,57300,9
+20250328,105000,2151560300,57300,57400,57400,57300,27
+20250328,104900,2150012900,57400,57400,57400,57300,9
+20250328,104800,2149496900,57300,57300,57400,57300,20
+20250328,104700,2148349700,57300,57300,57400,57300,34
+20250328,104600,2146400800,57300,57400,57400,57300,5
+20250328,104500,2146114000,57300,57300,57400,57300,188
+20250328,104400,2135341500,57300,57300,57300,57300,8
+20250328,104300,2134883100,57300,57400,57400,57300,10
+20250328,104200,2134309800,57400,57300,57400,57300,14
+20250328,104100,2133507000,57300,57400,57400,57300,2
+20250328,104000,2133392300,57300,57400,57400,57300,347
+20250328,103900,2113475200,57400,57400,57500,57400,33
+20250328,103800,2111580900,57500,57400,57500,57400,5
+20250328,103700,2111293500,57400,57500,57500,57400,12
+20250328,103600,2110603700,57400,57400,57400,57400,10
+20250328,103500,2110029700,57400,57500,57500,57400,4
+20250328,103400,2109799900,57400,57400,57400,57400,4
+20250328,103300,2109570300,57500,57400,57500,57400,22
+20250328,103200,2108306300,57400,57400,57400,57400,23
+20250328,103100,2106986100,57400,57400,57400,57400,150
+20250328,103000,2098376100,57400,57400,57500,57400,4
+20250328,102900,2098146300,57400,57500,57500,57400,2
+20250328,102800,2098031400,57500,57450,57500,57400,4
+20250328,102700,2097801550,57500,57500,57500,57400,102
+20250328,102600,2091936650,57500,57400,57500,57400,7
+20250328,102500,2091534350,57400,57400,57500,57400,373
+20250328,102400,2070087450,57500,57300,57500,57300,750
+20250328,102300,2027037450,57300,57300,57300,57300,25
+20250328,102200,2025604950,57400,57400,57400,57300,123
+20250328,102100,2018544850,57300,57400,57400,57300,94
+20250328,102000,2013150150,57400,57400,57500,57400,92
+20250328,101900,2007869150,57500,57400,57500,57400,57
+20250328,101800,2004597150,57400,57500,57500,57400,7
+20250328,101700,2004194950,57400,57500,57500,57400,75
+20250328,101600,1999882550,57400,57400,57500,57300,339
+20250328,101500,1980417550,57300,57300,57300,57300,2
+20250328,101400,1980302950,57300,57200,57300,57200,13
+20250328,101300,1979558250,57300,57300,57300,57200,125
+20250328,101200,1972395950,57300,57300,57400,57200,188
+20250328,101100,1961614250,57300,57300,57300,57200,167
+20250328,101000,1952045250,57200,57300,57300,57200,65
+20250328,100900,1948321050,57300,57300,57300,57200,59
+20250328,100800,1944942450,57200,57400,57400,57200,563
+20250328,100700,1912715550,57300,57400,57400,57300,10
+20250328,100600,1912141950,57300,57400,57400,57300,29
+20250328,100500,1910478450,57300,57400,57400,57300,9
+20250328,100400,1909962050,57300,57300,57400,57300,24
+20250328,100300,1908586650,57200,57300,57400,57200,39
+20250328,100200,1906351950,57300,57300,57400,57200,321
+20250328,100100,1887954750,57300,57300,57300,57200,4
+20250328,100000,1887725650,57300,57250,57300,57200,180
+20250328,095900,1877411900,57300,57250,57300,57250,94
+20250328,095800,1872025850,57250,57200,57300,57200,30
+20250328,095700,1870307000,57300,57300,57300,57200,474
+20250328,095600,1843181500,57300,57200,57300,57200,12
+20250328,095500,1842494300,57300,57200,57300,57200,694
+20250328,095400,1802738200,57200,57300,57300,57200,27
+20250328,095300,1801191500,57300,57300,57300,57200,52
+20250328,095200,1798212000,57300,57200,57300,57200,69
+20250328,095100,1794258850,57300,57300,57300,57200,128
+20250328,095000,1786925750,57100,57400,57400,57100,9673
+20250328,094900,1233099350,57400,57400,57400,57400,3
+20250328,094800,1232927150,57400,57500,57500,57400,34
+20250328,094700,1230973950,57400,57400,57500,57400,6
+20250328,094600,1230629250,57500,57500,57500,57400,25
+20250328,094500,1229192050,57400,57400,57500,57400,629
+20250328,094400,1193029550,57400,57400,57500,57400,13
+20250328,094300,1192282550,57400,57500,57500,57400,8
+20250328,094200,1191822650,57500,57400,57500,57400,47
+20250328,094100,1189123550,57400,57400,57500,57400,40
+20250328,094000,1186823950,57400,57400,57500,57400,32
+20250328,093900,1184984150,57400,57550,57550,57400,2112
+20250328,093800,1063547150,57550,57600,57600,57550,63
+20250328,093700,1059918750,57550,57600,57600,57500,12
+20250328,093600,1059228050,57550,57550,57600,57550,6
+20250328,093500,1058882650,57550,57600,57600,57550,9
+20250328,093400,1058364350,57550,57600,57600,57550,40
+20250328,093300,1056061200,57600,57500,57600,57500,219
+20250328,093200,1043454100,57500,57500,57600,57500,8
+20250328,093100,1042993500,57600,57600,57600,57500,6
+20250328,093000,1042648000,57600,57600,57600,57500,7
+20250328,092900,1042245000,57500,57400,57500,57400,947
+20250328,092800,987792700,57400,57400,57400,57400,491
+20250328,092700,959609300,57400,57500,57500,57400,990
+20250328,092600,902724600,57500,57500,57600,57500,87
+20250328,092500,897721100,57500,57600,57600,57500,213
+20250328,092400,885452600,57600,57600,57600,57500,83
+20250328,092300,880671900,57500,57500,57550,57500,3
+20250328,092200,880499350,57600,57500,57600,57500,98
+20250328,092100,874854850,57500,57500,57600,57500,146
+20250328,092000,866448850,57700,57400,57700,57400,203
+20250328,091900,854770650,57400,57500,57500,57400,207
+20250328,091800,842868250,57400,57500,57500,57400,227
+20250328,091700,829816350,57400,57400,57400,57400,1
+20250328,091600,829758950,57500,57400,57500,57400,489
+20250328,091500,801685950,57500,57500,57500,57400,243
+20250328,091400,787715150,57500,57500,57500,57500,7
+20250328,091300,787312650,57600,57500,57600,57400,27
+20250328,091200,785761350,57500,57900,57900,57400,454
+20250328,091100,759658150,58000,57500,58100,57400,738
+20250328,091000,717153550,57500,57600,57600,57300,2681
+20250328,090900,563298050,57500,57500,57600,57400,63
+20250328,090800,559675150,57500,57400,57500,57400,550
+20250328,090700,528050650,57500,57500,57550,57500,86
+20250328,090600,523105450,57500,57500,57600,57400,946
+20250328,090500,468730850,57400,57400,57500,57300,1148
+20250328,090400,402756050,57400,57600,57600,57300,2338
+20250328,090300,268480400,57600,57700,57700,57500,2333
+20250328,090200,134293100,57700,57600,57700,57600,927
+20250328,090100,80853600,57700,57700,57700,57500,1185
+20250328,090000,12575600,57800,58100,58100,57800,217