Add accumulated files

012170/min/candle-20250324.csv

@@ -0,0 +1,600 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,185800,7930731909,3525,3525,3525,3525,11564
+20250324,185700,7930731909,3525,3525,3525,3525,0
+20250324,185600,7930731909,3525,3525,3525,3525,0
+20250324,185500,7930731909,3525,3525,3525,3525,0
+20250324,185400,7930731909,3525,3525,3525,3525,0
+20250324,185300,7930731909,3525,3525,3525,3525,0
+20250324,185200,7930731909,3525,3525,3525,3525,0
+20250324,185100,7930731909,3525,3525,3525,3525,0
+20250324,185000,7930731909,3525,3525,3525,3525,0
+20250324,184900,7930731909,3525,3525,3525,3525,0
+20250324,184800,7930731909,3525,3525,3525,3525,0
+20250324,184700,7930731909,3525,3525,3525,3525,0
+20250324,184600,7930731909,3525,3525,3525,3525,0
+20250324,184500,7930731909,3525,3525,3525,3525,0
+20250324,184400,7930731909,3525,3525,3525,3525,0
+20250324,184300,7930731909,3525,3525,3525,3525,0
+20250324,184200,7930731909,3525,3525,3525,3525,0
+20250324,184100,7930731909,3525,3525,3525,3525,0
+20250324,184000,7930731909,3525,3525,3525,3525,0
+20250324,183900,7930731909,3525,3525,3525,3525,0
+20250324,183800,7930731909,3525,3525,3525,3525,0
+20250324,183700,7930731909,3525,3525,3525,3525,0
+20250324,183600,7930731909,3525,3525,3525,3525,0
+20250324,183500,7930731909,3525,3525,3525,3525,0
+20250324,183400,7930731909,3525,3525,3525,3525,0
+20250324,183300,7930731909,3525,3525,3525,3525,0
+20250324,183200,7930731909,3525,3525,3525,3525,0
+20250324,183100,7930731909,3525,3525,3525,3525,0
+20250324,183000,7930731909,3525,3525,3525,3525,0
+20250324,182900,7930731909,3525,3525,3525,3525,0
+20250324,182800,7930731909,3525,3525,3525,3525,11564
+20250324,182700,7930731909,3525,3525,3525,3525,0
+20250324,182600,7930731909,3525,3525,3525,3525,0
+20250324,182500,7930731909,3525,3525,3525,3525,0
+20250324,182400,7930731909,3525,3525,3525,3525,0
+20250324,182300,7930731909,3525,3525,3525,3525,0
+20250324,182200,7930731909,3525,3525,3525,3525,0
+20250324,182100,7930731909,3525,3525,3525,3525,0
+20250324,182000,7930731909,3525,3525,3525,3525,0
+20250324,181900,7930731909,3525,3525,3525,3525,0
+20250324,181800,7930731909,3525,3525,3525,3525,0
+20250324,181700,7930731909,3525,3525,3525,3525,0
+20250324,181600,7930731909,3525,3525,3525,3525,0
+20250324,181500,7930731909,3525,3525,3525,3525,0
+20250324,181400,7930731909,3525,3525,3525,3525,0
+20250324,181300,7930731909,3525,3525,3525,3525,0
+20250324,181200,7930731909,3525,3525,3525,3525,0
+20250324,181100,7930731909,3525,3525,3525,3525,0
+20250324,181000,7930731909,3525,3525,3525,3525,0
+20250324,180900,7930731909,3525,3525,3525,3525,0
+20250324,180800,7930731909,3525,3525,3525,3525,0
+20250324,180700,7930731909,3525,3525,3525,3525,0
+20250324,180600,7930731909,3525,3525,3525,3525,0
+20250324,180500,7930731909,3525,3525,3525,3525,0
+20250324,180400,7930731909,3525,3525,3525,3525,0
+20250324,180300,7930731909,3525,3525,3525,3525,0
+20250324,180200,7930731909,3525,3525,3525,3525,0
+20250324,180100,7930731909,3525,3525,3525,3525,0
+20250324,180000,7930731909,3525,3525,3525,3525,0
+20250324,175900,7930731909,3525,3525,3525,3525,0
+20250324,175800,7930731909,3525,3525,3525,3525,11564
+20250324,175700,7930731909,3525,3525,3525,3525,0
+20250324,175600,7930731909,3525,3525,3525,3525,0
+20250324,175500,7930731909,3525,3525,3525,3525,0
+20250324,175400,7930731909,3525,3525,3525,3525,0
+20250324,175300,7930731909,3525,3525,3525,3525,0
+20250324,175200,7930731909,3525,3525,3525,3525,0
+20250324,175100,7930731909,3525,3525,3525,3525,0
+20250324,175000,7930731909,3525,3525,3525,3525,0
+20250324,174900,7930731909,3525,3525,3525,3525,0
+20250324,174800,7930731909,3525,3525,3525,3525,0
+20250324,174700,7930731909,3525,3525,3525,3525,0
+20250324,174600,7930731909,3525,3525,3525,3525,0
+20250324,174500,7930731909,3525,3525,3525,3525,0
+20250324,174400,7930731909,3525,3525,3525,3525,0
+20250324,174300,7930731909,3525,3525,3525,3525,0
+20250324,174200,7930731909,3525,3525,3525,3525,0
+20250324,174100,7930731909,3525,3525,3525,3525,0
+20250324,174000,7930731909,3525,3525,3525,3525,0
+20250324,173900,7930731909,3525,3525,3525,3525,0
+20250324,173800,7930731909,3525,3525,3525,3525,0
+20250324,173700,7930731909,3525,3525,3525,3525,0
+20250324,173600,7930731909,3525,3525,3525,3525,0
+20250324,173500,7930731909,3525,3525,3525,3525,0
+20250324,173400,7930731909,3525,3525,3525,3525,0
+20250324,173300,7930731909,3525,3525,3525,3525,0
+20250324,173200,7930731909,3525,3525,3525,3525,0
+20250324,173100,7930731909,3525,3525,3525,3525,0
+20250324,173000,7930731909,3525,3525,3525,3525,0
+20250324,172900,7930731909,3525,3525,3525,3525,0
+20250324,172800,7930731909,3525,3525,3525,3525,11564
+20250324,172700,7930731909,3525,3525,3525,3525,0
+20250324,172600,7930731909,3525,3525,3525,3525,0
+20250324,172500,7930731909,3525,3525,3525,3525,0
+20250324,172400,7930731909,3525,3525,3525,3525,0
+20250324,172300,7930731909,3525,3525,3525,3525,0
+20250324,172200,7930731909,3525,3525,3525,3525,0
+20250324,172100,7930731909,3525,3525,3525,3525,0
+20250324,172000,7930731909,3525,3525,3525,3525,0
+20250324,171900,7930731909,3525,3525,3525,3525,0
+20250324,171800,7930731909,3525,3525,3525,3525,0
+20250324,171700,7930731909,3525,3525,3525,3525,0
+20250324,171600,7930731909,3525,3525,3525,3525,0
+20250324,171500,7930731909,3525,3525,3525,3525,0
+20250324,171400,7930731909,3525,3525,3525,3525,0
+20250324,171300,7930731909,3525,3525,3525,3525,0
+20250324,171200,7930731909,3525,3525,3525,3525,0
+20250324,171100,7930731909,3525,3525,3525,3525,0
+20250324,171000,7930731909,3525,3525,3525,3525,0
+20250324,170900,7930731909,3525,3525,3525,3525,0
+20250324,170800,7930731909,3525,3525,3525,3525,0
+20250324,170700,7930731909,3525,3525,3525,3525,0
+20250324,170600,7930731909,3525,3525,3525,3525,0
+20250324,170500,7930731909,3525,3525,3525,3525,0
+20250324,170400,7930731909,3525,3525,3525,3525,0
+20250324,170300,7930731909,3525,3525,3525,3525,0
+20250324,170200,7930731909,3525,3525,3525,3525,0
+20250324,170100,7930731909,3525,3525,3525,3525,0
+20250324,170000,7930731909,3525,3525,3525,3525,0
+20250324,165900,7930731909,3525,3525,3525,3525,0
+20250324,165800,7930731909,3525,3525,3525,3525,11564
+20250324,165700,7930731909,3525,3525,3525,3525,0
+20250324,165600,7930731909,3525,3525,3525,3525,0
+20250324,165500,7930731909,3525,3525,3525,3525,0
+20250324,165400,7930731909,3525,3525,3525,3525,0
+20250324,165300,7930731909,3525,3525,3525,3525,0
+20250324,165200,7930731909,3525,3525,3525,3525,0
+20250324,165100,7930731909,3525,3525,3525,3525,0
+20250324,165000,7930731909,3525,3525,3525,3525,0
+20250324,164900,7930731909,3525,3525,3525,3525,0
+20250324,164800,7930731909,3525,3525,3525,3525,0
+20250324,164700,7930731909,3525,3525,3525,3525,0
+20250324,164600,7930731909,3525,3525,3525,3525,0
+20250324,164500,7930731909,3525,3525,3525,3525,0
+20250324,164400,7930731909,3525,3525,3525,3525,0
+20250324,164300,7930731909,3525,3525,3525,3525,0
+20250324,164200,7930731909,3525,3525,3525,3525,0
+20250324,164100,7930731909,3525,3525,3525,3525,0
+20250324,164000,7930731909,3525,3525,3525,3525,0
+20250324,163900,7930731909,3525,3525,3525,3525,0
+20250324,163800,7930731909,3525,3525,3525,3525,0
+20250324,163700,7930731909,3525,3525,3525,3525,0
+20250324,163600,7930731909,3525,3525,3525,3525,0
+20250324,163500,7930731909,3525,3525,3525,3525,0
+20250324,163400,7930731909,3525,3525,3525,3525,0
+20250324,163300,7930731909,3525,3525,3525,3525,0
+20250324,163200,7930731909,3525,3525,3525,3525,0
+20250324,163100,7930731909,3525,3525,3525,3525,0
+20250324,163000,7930731909,3525,3525,3525,3525,0
+20250324,162900,7930731909,3525,3525,3525,3525,0
+20250324,162800,7930731909,3525,3525,3525,3525,11564
+20250324,162700,7930731909,3525,3525,3525,3525,0
+20250324,162600,7930731909,3525,3525,3525,3525,0
+20250324,162500,7930731909,3525,3525,3525,3525,0
+20250324,162400,7930731909,3525,3525,3525,3525,0
+20250324,162300,7930731909,3525,3525,3525,3525,0
+20250324,162200,7930731909,3525,3525,3525,3525,0
+20250324,162100,7930731909,3525,3525,3525,3525,0
+20250324,162000,7930731909,3525,3525,3525,3525,0
+20250324,161900,7930731909,3525,3525,3525,3525,0
+20250324,161800,7930731909,3525,3525,3525,3525,0
+20250324,161700,7930731909,3525,3525,3525,3525,0
+20250324,161600,7930731909,3525,3525,3525,3525,0
+20250324,161500,7930731909,3525,3525,3525,3525,0
+20250324,161400,7930731909,3525,3525,3525,3525,0
+20250324,161300,7930731909,3525,3525,3525,3525,0
+20250324,161200,7930731909,3525,3525,3525,3525,0
+20250324,161100,7930731909,3525,3525,3525,3525,0
+20250324,161000,7930731909,3525,3525,3525,3525,0
+20250324,160900,7930731909,3525,3525,3525,3525,0
+20250324,160800,7930731909,3525,3525,3525,3525,0
+20250324,160700,7930731909,3525,3525,3525,3525,0
+20250324,160600,7930731909,3525,3525,3525,3525,0
+20250324,160500,7930731909,3525,3525,3525,3525,0
+20250324,160400,7930731909,3525,3525,3525,3525,0
+20250324,160300,7930731909,3525,3525,3525,3525,0
+20250324,160200,7930731909,3525,3525,3525,3525,0
+20250324,160100,7930731909,3525,3525,3525,3525,0
+20250324,160000,7930731909,3525,3525,3525,3525,0
+20250324,155900,7930731909,3525,3525,3525,3525,0
+20250324,155800,7930731909,3525,3525,3525,3525,11564
+20250324,155700,7930731909,3525,3525,3525,3525,0
+20250324,155600,7930731909,3525,3525,3525,3525,0
+20250324,155500,7930731909,3525,3525,3525,3525,0
+20250324,155400,7930731909,3525,3525,3525,3525,0
+20250324,155300,7930731909,3525,3525,3525,3525,0
+20250324,155200,7930731909,3525,3525,3525,3525,0
+20250324,155100,7930731909,3525,3525,3525,3525,0
+20250324,155000,7930731909,3525,3525,3525,3525,0
+20250324,154900,7930731909,3525,3525,3525,3525,0
+20250324,154800,7930731909,3525,3525,3525,3525,0
+20250324,154700,7930731909,3525,3525,3525,3525,0
+20250324,154600,7930731909,3525,3525,3525,3525,0
+20250324,154500,7930731909,3525,3525,3525,3525,0
+20250324,154400,7930731909,3525,3525,3525,3525,0
+20250324,154300,7930731909,3525,3525,3525,3525,0
+20250324,154200,7930731909,3525,3525,3525,3525,0
+20250324,154100,7930731909,3525,3525,3525,3525,0
+20250324,154000,7930731909,3525,3525,3525,3525,0
+20250324,153900,7930731909,3525,3525,3525,3525,0
+20250324,153800,7930731909,3525,3525,3525,3525,0
+20250324,153700,7930731909,3525,3525,3525,3525,0
+20250324,153600,7930731909,3525,3525,3525,3525,0
+20250324,153500,7930731909,3525,3525,3525,3525,0
+20250324,153400,7930731909,3525,3525,3525,3525,0
+20250324,153300,7930731909,3525,3525,3525,3525,0
+20250324,153200,7930731909,3525,3525,3525,3525,0
+20250324,153100,7930731909,3525,3525,3525,3525,0
+20250324,153000,7930731909,3525,3525,3525,3525,11564
+20250324,152900,7889968809,3525,3525,3525,3525,0
+20250324,152800,7889968809,3525,3525,3525,3525,0
+20250324,152700,7889968809,3525,3525,3525,3525,0
+20250324,152600,7889968809,3525,3525,3525,3525,0
+20250324,152500,7889968809,3525,3525,3525,3525,0
+20250324,152400,7889968809,3525,3525,3525,3525,0
+20250324,152300,7889968809,3525,3525,3525,3525,0
+20250324,152200,7889968809,3525,3525,3525,3525,0
+20250324,152100,7889968809,3525,3525,3525,3525,0
+20250324,152000,7889968809,3525,3525,3525,3525,0
+20250324,151900,7889968809,3525,3520,3550,3500,8615
+20250324,151800,7859531244,3495,3510,3535,3495,4951
+20250324,151700,7842094754,3500,3530,3530,3500,7935
+20250324,151600,7814263529,3510,3520,3540,3505,986
+20250324,151500,7810796109,3520,3540,3550,3520,1598
+20250324,151400,7805133939,3535,3530,3535,3510,7654
+20250324,151300,7778236499,3530,3525,3530,3525,695
+20250324,151200,7775783204,3525,3515,3525,3515,2677
+20250324,151100,7766360479,3515,3510,3515,3510,970
+20250324,151000,7762951694,3510,3505,3515,3500,714
+20250324,150900,7760444984,3500,3505,3510,3490,5895
+20250324,150800,7739803774,3505,3525,3525,3490,3553
+20250324,150700,7727351009,3525,3535,3540,3520,5763
+20250324,150600,7707022514,3535,3545,3545,3535,1214
+20250324,150500,7702724549,3545,3560,3565,3545,6188
+20250324,150400,7680739869,3565,3560,3570,3555,735
+20250324,150300,7678123464,3560,3560,3570,3550,2649
+20250324,150200,7668687659,3555,3555,3565,3550,1580
+20250324,150100,7663072719,3550,3575,3580,3550,2758
+20250324,150000,7653222769,3580,3555,3600,3545,4046
+20250324,145900,7638783349,3555,3545,3555,3530,2024
+20250324,145800,7631595349,3535,3540,3545,3530,1342
+20250324,145700,7626853634,3540,3535,3545,3530,331
+20250324,145600,7625681979,3540,3540,3555,3525,3372
+20250324,145500,7613728039,3540,3505,3540,3500,3483
+20250324,145400,7601458079,3520,3495,3520,3495,1145
+20250324,145300,7597437864,3495,3505,3510,3495,1376
+20250324,145200,7592614904,3505,3495,3505,3485,851
+20250324,145100,7589637589,3480,3475,3495,3470,218
+20250324,145000,7588880029,3495,3490,3500,3475,345
+20250324,144900,7587679504,3480,3480,3490,3475,1116
+20250324,144800,7583799514,3480,3500,3500,3480,618
+20250324,144700,7581646884,3500,3505,3505,3485,920
+20250324,144600,7578432949,3505,3510,3510,3500,974
+20250324,144500,7575019854,3505,3480,3505,3475,2153
+20250324,144400,7567498054,3475,3480,3480,3475,721
+20250324,144300,7564990019,3500,3475,3500,3475,57
+20250324,144200,7564791489,3480,3485,3500,3480,4187
+20250324,144100,7550192234,3485,3470,3485,3450,2253
+20250324,144000,7542381879,3450,3460,3470,3450,1164
+20250324,143900,7538361049,3475,3467,3475,3450,3813
+20250324,143800,7525174579,3460,3490,3495,3450,6624
+20250324,143700,7502229654,3495,3495,3495,3490,1126
+20250324,143600,7498298874,3495,3490,3495,3475,4448
+20250324,143500,7482817637,3495,3502,3502,3490,5551
+20250324,143400,7463430372,3505,3515,3520,3500,6972
+20250324,143300,7439006882,3520,3515,3520,3515,1258
+20250324,143200,7434584957,3525,3530,3537,3510,3192
+20250324,143100,7423339782,3525,3515,3530,3505,3485
+20250324,143000,7411098257,3515,3550,3565,3515,5894
+20250324,142900,7390239112,3545,3540,3545,3540,1308
+20250324,142800,7385604247,3540,3545,3545,3540,1413
+20250324,142700,7380600462,3545,3580,3585,3540,10576
+20250324,142600,7342884737,3580,3590,3595,3550,3116
+20250324,142500,7331753587,3595,3570,3600,3550,4249
+20250324,142400,7316597552,3570,3595,3595,3555,1358
+20250324,142300,7311753747,3600,3545,3630,3525,5966
+20250324,142200,7290389582,3545,3565,3565,3515,5208
+20250324,142100,7272022367,3540,3570,3580,3540,8631
+20250324,142000,7241343607,3580,3585,3585,3550,12010
+20250324,141900,7198532962,3585,3620,3620,3585,6752
+20250324,141800,7174243239,3620,3600,3640,3600,6709
+20250324,141700,7150062319,3605,3605,3615,3600,5769
+20250324,141600,7129271779,3605,3625,3630,3605,7847
+20250324,141500,7100906952,3630,3635,3650,3625,7751
+20250324,141400,7072757757,3640,3690,3690,3595,28741
+20250324,141300,6967955759,3685,3670,3700,3660,24773
+20250324,141200,6876619620,3685,3640,3695,3610,17991
+20250324,141100,6810839688,3625,3670,3700,3570,48608
+20250324,141000,6633590036,3675,3635,3675,3635,20866
+20250324,140900,6557208162,3640,3655,3675,3635,22726
+20250324,140800,6474051572,3670,3635,3700,3620,55345
+20250324,140700,6270932756,3640,3585,3660,3570,34135
+20250324,140600,6147522831,3580,3555,3585,3530,20132
+20250324,140500,6075772404,3560,3530,3575,3530,12951
+20250324,140400,6029746857,3540,3565,3580,3525,9608
+20250324,140300,5995699932,3555,3590,3610,3555,25627
+20250324,140200,5903916907,3600,3510,3660,3510,69383
+20250324,140100,5654867297,3510,3510,3515,3510,1574
+20250324,140000,5649339637,3500,3505,3510,3500,1936
+20250324,135900,5642556037,3505,3500,3505,3500,3813
+20250324,135800,5629210437,3505,3505,3505,3505,1464
+20250324,135700,5624079117,3505,3515,3515,3505,994
+20250324,135600,5620592682,3515,3515,3515,3515,200
+20250324,135500,5619889682,3520,3510,3520,3510,276
+20250324,135400,5618918422,3510,3505,3510,3505,1314
+20250324,135300,5614311972,3510,3520,3520,3510,636
+20250324,135200,5612077612,3525,3525,3525,3525,224
+20250324,135100,5611288012,3525,3520,3525,3520,1283
+20250324,135000,5606766967,3505,3525,3525,3505,1990
+20250324,134900,5599768682,3510,3520,3530,3510,1301
+20250324,134800,5595183122,3520,3505,3520,3500,2160
+20250324,134700,5587612067,3505,3515,3515,3500,1756
+20250324,134600,5581456647,3510,3515,3520,3500,1713
+20250324,134500,5575443187,3515,3525,3525,3475,2800
+20250324,134400,5565668162,3525,3520,3525,3520,400
+20250324,134300,5564259462,3525,3535,3535,3500,515
+20250324,134200,5562444672,3535,3500,3535,3495,1921
+20250324,134100,5555684897,3500,3495,3500,3490,279
+20250324,134000,5554710082,3500,3500,3500,3500,528
+20250324,133900,5552862082,3500,3500,3510,3500,505
+20250324,133800,5551091662,3500,3500,3515,3490,668
+20250324,133700,5548754832,3490,3500,3500,3485,1386
+20250324,133600,5543920562,3500,3530,3530,3500,2258
+20250324,133500,5535973762,3530,3525,3550,3520,5000
+20250324,133400,5518268907,3530,3510,3530,3505,3228
+20250324,133300,5506911317,3510,3505,3510,3505,2101
+20250324,133200,5499541892,3502,3505,3505,3502,100
+20250324,133100,5499191401,3505,3505,3505,3505,220
+20250324,133000,5498420301,3505,3490,3505,3490,704
+20250324,132900,5495954711,3490,3490,3490,3487,501
+20250324,132800,5494207631,3487,3487,3487,3487,871
+20250324,132700,5491170454,3487,3490,3490,3487,71
+20250324,132600,5490922823,3487,3487,3487,3487,698
+20250324,132500,5488488897,3487,3490,3490,3485,1066
+20250324,132400,5484770352,3490,3490,3490,3485,1468
+20250324,132300,5479650032,3490,3485,3510,3485,12968
+20250324,132200,5434301625,3485,3465,3485,3465,3377
+20250324,132100,5422566425,3465,3465,3465,3460,417
+20250324,132000,5421121525,3465,3465,3465,3465,1990
+20250324,131900,5414226175,3465,3460,3465,3460,872
+20250324,131800,5411209040,3445,3450,3450,3445,49
+20250324,131700,5411040185,3460,3460,3460,3460,1
+20250324,131600,5411036725,3445,3445,3465,3445,32
+20250324,131500,5410926465,3465,3465,3465,3465,33
+20250324,131400,5410812120,3460,3460,3460,3460,202
+20250324,131300,5410113200,3465,3445,3465,3445,609
+20250324,131200,5408003155,3460,3450,3465,3445,1500
+20250324,131100,5402832485,3450,3450,3450,3450,37
+20250324,131000,5402704835,3455,3450,3455,3445,105
+20250324,130900,5402342680,3445,3460,3460,3445,333
+20250324,130800,5401193725,3460,3460,3460,3450,2909
+20250324,130700,5391140205,3460,3460,3460,3460,1001
+20250324,130600,5387676745,3455,3455,3455,3455,0
+20250324,130500,5387676745,3455,3455,3455,3455,140
+20250324,130400,5387193045,3460,3460,3460,3460,10
+20250324,130300,5387158445,3470,3470,3470,3470,1
+20250324,130200,5387154975,3470,3460,3470,3450,3475
+20250324,130100,5375143380,3455,3455,3455,3455,383
+20250324,130000,5373820115,3455,3455,3455,3455,55
+20250324,125900,5373630090,3450,3450,3450,3450,152
+20250324,125800,5373105690,3450,3450,3455,3450,23
+20250324,125700,5373026335,3450,3450,3450,3450,340
+20250324,125600,5371853335,3450,3450,3450,3450,1021
+20250324,125500,5368330885,3445,3450,3450,3445,121
+20250324,125400,5367913460,3450,3450,3450,3445,3006
+20250324,125300,5357545260,3450,3450,3450,3450,197
+20250324,125200,5356865610,3450,3445,3450,3445,382
+20250324,125100,5355548560,3445,3450,3450,3445,188
+20250324,125000,5354900385,3450,3450,3450,3450,1
+20250324,124900,5354896935,3450,3450,3450,3450,0
+20250324,124800,5354896935,3450,3450,3450,3450,44
+20250324,124700,5354745135,3470,3440,3470,3440,1012
+20250324,124600,5351233855,3475,3452,3475,3440,1452
+20250324,124500,5346222644,3460,3460,3460,3460,0
+20250324,124400,5346222644,3460,3460,3460,3460,23
+20250324,124300,5346143064,3440,3450,3460,3440,2266
+20250324,124200,5338322354,3450,3455,3455,3450,71
+20250324,124100,5338077399,3455,3455,3455,3455,29
+20250324,124000,5337977204,3450,3450,3450,3450,2
+20250324,123900,5337970304,3450,3440,3450,3440,1266
+20250324,123800,5333612424,3440,3445,3445,3440,858
+20250324,123700,5330657724,3445,3450,3450,3445,322
+20250324,123600,5329548429,3450,3455,3455,3450,1281
+20250324,123500,5325127409,3455,3455,3455,3455,0
+20250324,123400,5325127409,3455,3455,3455,3455,786
+20250324,123300,5322411779,3460,3460,3460,3455,271
+20250324,123200,5321475134,3465,3470,3470,3465,466
+20250324,123100,5319858134,3470,3470,3470,3470,371
+20250324,123000,5318570764,3470,3480,3480,3470,784
+20250324,122900,5315843934,3480,3470,3480,3470,1774
+20250324,122800,5309683779,3470,3470,3470,3470,370
+20250324,122700,5308399879,3470,3475,3475,3470,622
+20250324,122600,5306241179,3475,3475,3475,3475,54
+20250324,122500,5306053529,3470,3465,3475,3465,1068
+20250324,122400,5302348619,3450,3455,3465,3445,849
+20250324,122300,5299414794,3455,3455,3460,3445,494
+20250324,122200,5297712449,3455,3460,3460,3450,487
+20250324,122100,5296029769,3460,3465,3465,3440,850
+20250324,122000,5293101889,3475,3435,3475,3435,714
+20250324,121900,5290632834,3440,3440,3440,3440,11
+20250324,121800,5290594994,3435,3440,3450,3435,1932
+20250324,121700,5283952964,3455,3455,3455,3440,1830
+20250324,121600,5277651229,3455,3455,3455,3455,10
+20250324,121500,5277616679,3445,3455,3455,3445,623
+20250324,121400,5275470404,3445,3450,3455,3445,599
+20250324,121300,5273404309,3450,3440,3450,3440,919
+20250324,121200,5270239064,3440,3445,3445,3440,541
+20250324,121100,5268377164,3445,3440,3450,3440,891
+20250324,121000,5265311504,3450,3450,3450,3450,12
+20250324,120900,5265270104,3440,3440,3440,3440,2
+20250324,120800,5265263224,3450,3440,3450,3440,1061
+20250324,120700,5261604944,3450,3450,3450,3450,52
+20250324,120600,5261425544,3445,3450,3450,3445,2412
+20250324,120500,5253114629,3470,3455,3470,3450,1455
+20250324,120400,5248094849,3455,3455,3470,3455,99
+20250324,120300,5247752789,3470,3470,3470,3455,635
+20250324,120200,5245550119,3470,3470,3470,3470,28
+20250324,120100,5245452959,3470,3465,3470,3450,1408
+20250324,120000,5240592909,3475,3470,3475,3450,648
+20250324,115900,5238351119,3460,3475,3475,3460,457
+20250324,115800,5236768579,3475,3505,3505,3475,214
+20250324,115700,5236024364,3505,3480,3515,3480,1812
+20250324,115600,5229709429,3465,3475,3475,3460,1305
+20250324,115500,5225189882,3475,3475,3485,3472,254
+20250324,115400,5224306897,3460,3460,3465,3460,1125
+20250324,115300,5220413147,3460,3460,3460,3460,0
+20250324,115200,5220413147,3460,3470,3480,3460,58
+20250324,115100,5220211407,3460,3457,3460,3455,364
+20250324,115000,5218952145,3460,3455,3460,3455,340
+20250324,114900,5217776340,3450,3460,3460,3450,406
+20250324,114800,5216373755,3450,3465,3465,3450,754
+20250324,114700,5213763945,3460,3455,3460,3455,115
+20250324,114600,5213366585,3455,3450,3455,3450,687
+20250324,114500,5210993350,3450,3455,3455,3450,372
+20250324,114400,5209708950,3465,3465,3465,3465,70
+20250324,114300,5209466400,3465,3450,3465,3450,770
+20250324,114200,5206809450,3450,3460,3460,3450,312
+20250324,114100,5205731420,3460,3460,3460,3460,107
+20250324,114000,5205361200,3460,3460,3460,3460,50
+20250324,113900,5205188200,3460,3450,3460,3450,251
+20250324,113800,5204321700,3450,3460,3475,3450,1115
+20250324,113700,5200468455,3485,3490,3490,3485,10593
+20250324,113600,5163551590,3495,3500,3500,3485,1172
+20250324,113500,5159460075,3505,3500,3505,3485,929
+20250324,113400,5156207665,3500,3490,3550,3485,6819
+20250324,113300,5132269400,3505,3480,3505,3470,5942
+20250324,113200,5111544811,3480,3465,3490,3450,1157
+20250324,113100,5107528906,3470,3475,3475,3455,855
+20250324,113000,5104569441,3470,3455,3475,3455,199
+20250324,112900,5103880526,3465,3475,3475,3455,97
+20250324,112800,5103544611,3465,3480,3480,3460,1612
+20250324,112700,5097935326,3480,3450,3480,3450,1694
+20250324,112600,5092071636,3445,3450,3450,3445,202
+20250324,112500,5091374746,3450,3455,3480,3450,3034
+20250324,112400,5080907316,3450,3450,3475,3450,274
+20250324,112300,5079960861,3440,3440,3440,3440,1000
+20250324,112200,5076520861,3440,3445,3450,3440,2550
+20250324,112100,5067740886,3455,3450,3460,3450,351
+20250324,112000,5066529091,3460,3450,3460,3445,841
+20250324,111900,5063624446,3450,3465,3465,3450,680
+20250324,111800,5061275891,3460,3450,3475,3450,1108
+20250324,111700,5057439796,3450,3440,3475,3440,840
+20250324,111600,5054543081,3450,3450,3450,3440,3463
+20250324,111500,5042595826,3440,3450,3450,3440,891
+20250324,111400,5039527956,3450,3450,3450,3440,2748
+20250324,111300,5030067291,3445,3465,3470,3445,6305
+20250324,111200,5008291491,3465,3445,3470,3440,3075
+20250324,111100,4997635321,3440,3450,3450,3440,405
+20250324,111000,4996240271,3440,3435,3455,3435,2210
+20250324,110900,4988642341,3435,3460,3460,3435,1728
+20250324,110800,4982684926,3465,3450,3465,3450,1167
+20250324,110700,4978655181,3450,3435,3450,3435,2183
+20250324,110600,4971142921,3440,3420,3445,3420,3357
+20250324,110500,4959618086,3425,3425,3425,3410,1795
+20250324,110400,4953493201,3425,3430,3435,3415,1239
+20250324,110300,4949255096,3430,3450,3450,3405,8457
+20250324,110200,4920315151,3445,3450,3450,3400,11974
+20250324,110100,4879327581,3450,3460,3475,3450,2451
+20250324,110000,4870851191,3460,3460,3480,3460,2542
+20250324,105900,4862049451,3460,3470,3485,3455,3071
+20250324,105800,4851423781,3470,3480,3485,3465,3547
+20250324,105700,4839114686,3475,3490,3500,3430,6377
+20250324,105600,4817030096,3500,3555,3555,3485,21501
+20250324,105500,4741170192,3545,3530,3555,3530,3986
+20250324,105400,4727073182,3530,3550,3560,3530,7885
+20250324,105300,4699133387,3560,3575,3575,3535,18092
+20250324,105200,4634836682,3575,3520,3575,3520,16323
+20250324,105100,4577010572,3525,3515,3530,3515,8163
+20250324,105000,4548256162,3530,3495,3530,3475,13945
+20250324,104900,4499477872,3515,3505,3530,3495,10934
+20250324,104800,4461100452,3495,3480,3520,3480,4025
+20250324,104700,4446992267,3485,3510,3510,3460,1852
+20250324,104600,4440550737,3510,3535,3535,3455,14333
+20250324,104500,4390170182,3525,3485,3575,3440,29742
+20250324,104400,4285244007,3485,3405,3485,3400,6257
+20250324,104300,4263669752,3405,3425,3425,3405,577
+20250324,104200,4261699482,3425,3400,3430,3400,1199
+20250324,104100,4257598267,3405,3405,3405,3395,1190
+20250324,104000,4253554667,3395,3435,3440,3395,3133
+20250324,103900,4242893482,3415,3405,3415,3400,815
+20250324,103800,4240113737,3395,3430,3435,3395,914
+20250324,103700,4236996467,3420,3415,3435,3415,1091
+20250324,103600,4233265992,3415,3440,3440,3415,1225
+20250324,103500,4229076327,3415,3425,3425,3390,12962
+20250324,103400,4184924472,3425,3445,3445,3420,3075
+20250324,103300,4174377147,3420,3470,3470,3420,4097
+20250324,103200,4160299487,3470,3470,3485,3450,6569
+20250324,103100,4137511392,3485,3485,3490,3430,11423
+20250324,103000,4097914917,3465,3460,3495,3460,11355
+20250324,102900,4058401307,3460,3460,3460,3450,364
+20250324,102800,4057144192,3455,3470,3470,3450,3901
+20250324,102700,4043647812,3480,3440,3480,3440,2279
+20250324,102600,4035762017,3435,3425,3435,3420,4553
+20250324,102500,4020142692,3425,3425,3430,3420,1331
+20250324,102400,4015581737,3425,3410,3425,3405,611
+20250324,102300,4013499332,3435,3410,3435,3410,430
+20250324,102200,4012032347,3405,3400,3405,3395,3804
+20250324,102100,3999101957,3405,3415,3415,3405,3093
+20250324,102000,3988565952,3415,3420,3420,3415,425
+20250324,101900,3987114437,3420,3445,3445,3410,2743
+20250324,101800,3977742507,3445,3415,3445,3400,9792
+20250324,101700,3944384037,3435,3435,3445,3415,1806
+20250324,101600,3938187197,3425,3425,3460,3410,7417
+20250324,101500,3912763102,3425,3425,3430,3410,1203
+20250324,101400,3908659737,3410,3420,3430,3410,13577
+20250324,101300,3862322347,3420,3415,3430,3415,2061
+20250324,101200,3855276687,3415,3430,3435,3415,5144
+20250324,101100,3837664747,3430,3435,3435,3425,2024
+20250324,101000,3830725427,3435,3435,3450,3425,890
+20250324,100900,3827668337,3425,3440,3440,3420,10526
+20250324,100800,3791555427,3445,3460,3475,3445,13381
+20250324,100700,3745366657,3465,3460,3480,3460,4315
+20250324,100600,3730425042,3460,3495,3495,3455,7056
+20250324,100500,3705976582,3485,3500,3500,3480,2066
+20250324,100400,3698751632,3500,3475,3500,3475,495
+20250324,100300,3697025930,3495,3475,3495,3465,5190
+20250324,100200,3678922530,3465,3470,3475,3455,10801
+20250324,100100,3641505450,3470,3475,3475,3455,1747
+20250324,100000,3635460745,3465,3475,3475,3450,9022
+20250324,095900,3604253490,3475,3460,3475,3455,3248
+20250324,095800,3593013015,3460,3475,3475,3460,10122
+20250324,095700,3557892395,3480,3500,3500,3475,5063
+20250324,095600,3540250485,3495,3490,3495,3490,590
+20250324,095500,3538189255,3495,3515,3515,3495,1885
+20250324,095400,3531592430,3515,3500,3530,3500,998
+20250324,095300,3528092515,3500,3480,3525,3480,4241
+20250324,095200,3513250520,3480,3480,3485,3480,4095
+20250324,095100,3498987920,3480,3490,3495,3480,2365
+20250324,095000,3490737155,3495,3515,3515,3485,1014
+20250324,094900,3487190670,3500,3515,3515,3465,11993
+20250324,094800,3445408725,3500,3525,3525,3500,2341
+20250324,094700,3437207720,3530,3520,3540,3505,2561
+20250324,094600,3428190980,3520,3535,3535,3500,14540
+20250324,094500,3377121940,3540,3560,3575,3540,9066
+20250324,094400,3344978730,3575,3550,3575,3545,1868
+20250324,094300,3338339120,3555,3560,3560,3555,1132
+20250324,094200,3334313690,3560,3565,3585,3555,3562
+20250324,094100,3321635095,3590,3540,3590,3540,3491
+20250324,094000,3309243100,3540,3580,3590,3540,14475
+20250324,093900,3257664745,3580,3600,3620,3580,7936
+20250324,093800,3229087185,3615,3585,3640,3585,4098
+20250324,093700,3214244495,3580,3590,3615,3565,7922
+20250324,093600,3185814498,3595,3560,3595,3555,1944
+20250324,093500,3178871488,3560,3595,3595,3540,20316
+20250324,093400,3106647633,3595,3640,3640,3570,5279
+20250324,093300,3087601863,3640,3595,3640,3575,5217
+20250324,093200,3068910788,3585,3625,3650,3585,10492
+20250324,093100,3030946758,3650,3665,3665,3625,4180
+20250324,093000,3015676668,3665,3640,3665,3620,5313
+20250324,092900,2996305653,3640,3620,3650,3620,4707
+20250324,092800,2979198608,3615,3665,3665,3615,5124
+20250324,092700,2960552326,3665,3625,3665,3610,9083
+20250324,092600,2927546791,3625,3680,3690,3550,23275
+20250324,092500,2842799096,3680,3645,3710,3640,33627
+20250324,092400,2719179621,3665,3560,3695,3560,57304
+20250324,092300,2510974881,3565,3480,3565,3475,20864
+20250324,092200,2437342316,3490,3485,3495,3480,5157
+20250324,092100,2419393936,3500,3485,3500,3470,4291
+20250324,092000,2404455976,3485,3500,3515,3485,10261
+20250324,091900,2368575736,3500,3515,3530,3490,9747
+20250324,091800,2334409736,3515,3500,3535,3495,6479
+20250324,091700,2311695876,3510,3495,3595,3480,40221
+20250324,091600,2169485251,3495,3435,3495,3435,6555
+20250324,091500,2146763361,3435,3430,3450,3415,8662
+20250324,091400,2117061741,3430,3455,3465,3430,10031
+20250324,091300,2082492421,3455,3515,3515,3455,20658
+20250324,091200,2010694971,3535,3535,3575,3490,19336
+20250324,091100,1942654831,3535,3550,3590,3530,8000
+20250324,091000,1914221621,3550,3585,3585,3525,25353
+20250324,090900,1824079651,3600,3600,3600,3585,10282
+20250324,090800,1787135421,3600,3590,3610,3535,17386
+20250324,090700,1725072476,3580,3575,3635,3565,25334
+20250324,090600,1633768386,3575,3515,3635,3500,35000
+20250324,090500,1508661041,3520,3480,3520,3450,19571
+20250324,090400,1440551863,3482,3540,3555,3450,31652
+20250324,090300,1329616123,3540,3670,3670,3530,81541
+20250324,090200,1037945253,3655,3410,3810,3390,126272
+20250324,090100,583449628,3410,3370,3430,3355,39408
+20250324,090000,449694394,3385,3500,3590,3320,129498

012170/min/candle-20250325.csv

@@ -0,0 +1,599 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185700,4143528769,3545,3545,3545,3545,7010
+20250325,185600,4143528769,3545,3545,3545,3545,0
+20250325,185500,4143528769,3545,3545,3545,3545,0
+20250325,185400,4143528769,3545,3545,3545,3545,0
+20250325,185300,4143528769,3545,3545,3545,3545,0
+20250325,185200,4143528769,3545,3545,3545,3545,0
+20250325,185100,4143528769,3545,3545,3545,3545,0
+20250325,185000,4143528769,3545,3545,3545,3545,0
+20250325,184900,4143528769,3545,3545,3545,3545,0
+20250325,184800,4143528769,3545,3545,3545,3545,0
+20250325,184700,4143528769,3545,3545,3545,3545,0
+20250325,184600,4143528769,3545,3545,3545,3545,0
+20250325,184500,4143528769,3545,3545,3545,3545,0
+20250325,184400,4143528769,3545,3545,3545,3545,0
+20250325,184300,4143528769,3545,3545,3545,3545,0
+20250325,184200,4143528769,3545,3545,3545,3545,0
+20250325,184100,4143528769,3545,3545,3545,3545,0
+20250325,184000,4143528769,3545,3545,3545,3545,0
+20250325,183900,4143528769,3545,3545,3545,3545,0
+20250325,183800,4143528769,3545,3545,3545,3545,0
+20250325,183700,4143528769,3545,3545,3545,3545,0
+20250325,183600,4143528769,3545,3545,3545,3545,0
+20250325,183500,4143528769,3545,3545,3545,3545,0
+20250325,183400,4143528769,3545,3545,3545,3545,0
+20250325,183300,4143528769,3545,3545,3545,3545,0
+20250325,183200,4143528769,3545,3545,3545,3545,0
+20250325,183100,4143528769,3545,3545,3545,3545,0
+20250325,183000,4143528769,3545,3545,3545,3545,0
+20250325,182900,4143528769,3545,3545,3545,3545,0
+20250325,182800,4143528769,3545,3545,3545,3545,0
+20250325,182700,4143528769,3545,3545,3545,3545,7010
+20250325,182600,4143528769,3545,3545,3545,3545,0
+20250325,182500,4143528769,3545,3545,3545,3545,0
+20250325,182400,4143528769,3545,3545,3545,3545,0
+20250325,182300,4143528769,3545,3545,3545,3545,0
+20250325,182200,4143528769,3545,3545,3545,3545,0
+20250325,182100,4143528769,3545,3545,3545,3545,0
+20250325,182000,4143528769,3545,3545,3545,3545,0
+20250325,181900,4143528769,3545,3545,3545,3545,0
+20250325,181800,4143528769,3545,3545,3545,3545,0
+20250325,181700,4143528769,3545,3545,3545,3545,0
+20250325,181600,4143528769,3545,3545,3545,3545,0
+20250325,181500,4143528769,3545,3545,3545,3545,0
+20250325,181400,4143528769,3545,3545,3545,3545,0
+20250325,181300,4143528769,3545,3545,3545,3545,0
+20250325,181200,4143528769,3545,3545,3545,3545,0
+20250325,181100,4143528769,3545,3545,3545,3545,0
+20250325,181000,4143528769,3545,3545,3545,3545,0
+20250325,180900,4143528769,3545,3545,3545,3545,0
+20250325,180800,4143528769,3545,3545,3545,3545,0
+20250325,180700,4143528769,3545,3545,3545,3545,0
+20250325,180600,4143528769,3545,3545,3545,3545,0
+20250325,180500,4143528769,3545,3545,3545,3545,0
+20250325,180400,4143528769,3545,3545,3545,3545,0
+20250325,180300,4143528769,3545,3545,3545,3545,0
+20250325,180200,4143528769,3545,3545,3545,3545,0
+20250325,180100,4143528769,3545,3545,3545,3545,0
+20250325,180000,4143528769,3545,3545,3545,3545,0
+20250325,175900,4143528769,3545,3545,3545,3545,0
+20250325,175800,4143528769,3545,3545,3545,3545,0
+20250325,175700,4143528769,3545,3545,3545,3545,7010
+20250325,175600,4143528769,3545,3545,3545,3545,0
+20250325,175500,4143528769,3545,3545,3545,3545,0
+20250325,175400,4143528769,3545,3545,3545,3545,0
+20250325,175300,4143528769,3545,3545,3545,3545,0
+20250325,175200,4143528769,3545,3545,3545,3545,0
+20250325,175100,4143528769,3545,3545,3545,3545,0
+20250325,175000,4143528769,3545,3545,3545,3545,0
+20250325,174900,4143528769,3545,3545,3545,3545,0
+20250325,174800,4143528769,3545,3545,3545,3545,0
+20250325,174700,4143528769,3545,3545,3545,3545,0
+20250325,174600,4143528769,3545,3545,3545,3545,0
+20250325,174500,4143528769,3545,3545,3545,3545,0
+20250325,174400,4143528769,3545,3545,3545,3545,0
+20250325,174300,4143528769,3545,3545,3545,3545,0
+20250325,174200,4143528769,3545,3545,3545,3545,0
+20250325,174100,4143528769,3545,3545,3545,3545,0
+20250325,174000,4143528769,3545,3545,3545,3545,0
+20250325,173900,4143528769,3545,3545,3545,3545,0
+20250325,173800,4143528769,3545,3545,3545,3545,0
+20250325,173700,4143528769,3545,3545,3545,3545,0
+20250325,173600,4143528769,3545,3545,3545,3545,0
+20250325,173500,4143528769,3545,3545,3545,3545,0
+20250325,173400,4143528769,3545,3545,3545,3545,0
+20250325,173300,4143528769,3545,3545,3545,3545,0
+20250325,173200,4143528769,3545,3545,3545,3545,0
+20250325,173100,4143528769,3545,3545,3545,3545,0
+20250325,173000,4143528769,3545,3545,3545,3545,0
+20250325,172900,4143528769,3545,3545,3545,3545,0
+20250325,172800,4143528769,3545,3545,3545,3545,0
+20250325,172700,4143528769,3545,3545,3545,3545,7010
+20250325,172600,4143528769,3545,3545,3545,3545,0
+20250325,172500,4143528769,3545,3545,3545,3545,0
+20250325,172400,4143528769,3545,3545,3545,3545,0
+20250325,172300,4143528769,3545,3545,3545,3545,0
+20250325,172200,4143528769,3545,3545,3545,3545,0
+20250325,172100,4143528769,3545,3545,3545,3545,0
+20250325,172000,4143528769,3545,3545,3545,3545,0
+20250325,171900,4143528769,3545,3545,3545,3545,0
+20250325,171800,4143528769,3545,3545,3545,3545,0
+20250325,171700,4143528769,3545,3545,3545,3545,0
+20250325,171600,4143528769,3545,3545,3545,3545,0
+20250325,171500,4143528769,3545,3545,3545,3545,0
+20250325,171400,4143528769,3545,3545,3545,3545,0
+20250325,171300,4143528769,3545,3545,3545,3545,0
+20250325,171200,4143528769,3545,3545,3545,3545,0
+20250325,171100,4143528769,3545,3545,3545,3545,0
+20250325,171000,4143528769,3545,3545,3545,3545,0
+20250325,170900,4143528769,3545,3545,3545,3545,0
+20250325,170800,4143528769,3545,3545,3545,3545,0
+20250325,170700,4143528769,3545,3545,3545,3545,0
+20250325,170600,4143528769,3545,3545,3545,3545,0
+20250325,170500,4143528769,3545,3545,3545,3545,0
+20250325,170400,4143528769,3545,3545,3545,3545,0
+20250325,170300,4143528769,3545,3545,3545,3545,0
+20250325,170200,4143528769,3545,3545,3545,3545,0
+20250325,170100,4143528769,3545,3545,3545,3545,0
+20250325,170000,4143528769,3545,3545,3545,3545,0
+20250325,165900,4143528769,3545,3545,3545,3545,0
+20250325,165800,4143528769,3545,3545,3545,3545,0
+20250325,165700,4143528769,3545,3545,3545,3545,7010
+20250325,165600,4143528769,3545,3545,3545,3545,0
+20250325,165500,4143528769,3545,3545,3545,3545,0
+20250325,165400,4143528769,3545,3545,3545,3545,0
+20250325,165300,4143528769,3545,3545,3545,3545,0
+20250325,165200,4143528769,3545,3545,3545,3545,0
+20250325,165100,4143528769,3545,3545,3545,3545,0
+20250325,165000,4143528769,3545,3545,3545,3545,0
+20250325,164900,4143528769,3545,3545,3545,3545,0
+20250325,164800,4143528769,3545,3545,3545,3545,0
+20250325,164700,4143528769,3545,3545,3545,3545,0
+20250325,164600,4143528769,3545,3545,3545,3545,0
+20250325,164500,4143528769,3545,3545,3545,3545,0
+20250325,164400,4143528769,3545,3545,3545,3545,0
+20250325,164300,4143528769,3545,3545,3545,3545,0
+20250325,164200,4143528769,3545,3545,3545,3545,0
+20250325,164100,4143528769,3545,3545,3545,3545,0
+20250325,164000,4143528769,3545,3545,3545,3545,0
+20250325,163900,4143528769,3545,3545,3545,3545,0
+20250325,163800,4143528769,3545,3545,3545,3545,0
+20250325,163700,4143528769,3545,3545,3545,3545,0
+20250325,163600,4143528769,3545,3545,3545,3545,0
+20250325,163500,4143528769,3545,3545,3545,3545,0
+20250325,163400,4143528769,3545,3545,3545,3545,0
+20250325,163300,4143528769,3545,3545,3545,3545,0
+20250325,163200,4143528769,3545,3545,3545,3545,0
+20250325,163100,4143528769,3545,3545,3545,3545,0
+20250325,163000,4143528769,3545,3545,3545,3545,0
+20250325,162900,4143528769,3545,3545,3545,3545,0
+20250325,162800,4143528769,3545,3545,3545,3545,0
+20250325,162700,4143528769,3545,3545,3545,3545,7010
+20250325,162600,4143528769,3545,3545,3545,3545,0
+20250325,162500,4143528769,3545,3545,3545,3545,0
+20250325,162400,4143528769,3545,3545,3545,3545,0
+20250325,162300,4143528769,3545,3545,3545,3545,0
+20250325,162200,4143528769,3545,3545,3545,3545,0
+20250325,162100,4143528769,3545,3545,3545,3545,0
+20250325,162000,4143528769,3545,3545,3545,3545,0
+20250325,161900,4143528769,3545,3545,3545,3545,0
+20250325,161800,4143528769,3545,3545,3545,3545,0
+20250325,161700,4143528769,3545,3545,3545,3545,0
+20250325,161600,4143528769,3545,3545,3545,3545,0
+20250325,161500,4143528769,3545,3545,3545,3545,0
+20250325,161400,4143528769,3545,3545,3545,3545,0
+20250325,161300,4143528769,3545,3545,3545,3545,0
+20250325,161200,4143528769,3545,3545,3545,3545,0
+20250325,161100,4143528769,3545,3545,3545,3545,0
+20250325,161000,4143528769,3545,3545,3545,3545,0
+20250325,160900,4143528769,3545,3545,3545,3545,0
+20250325,160800,4143528769,3545,3545,3545,3545,0
+20250325,160700,4143528769,3545,3545,3545,3545,0
+20250325,160600,4143528769,3545,3545,3545,3545,0
+20250325,160500,4143528769,3545,3545,3545,3545,0
+20250325,160400,4143528769,3545,3545,3545,3545,0
+20250325,160300,4143528769,3545,3545,3545,3545,0
+20250325,160200,4143528769,3545,3545,3545,3545,0
+20250325,160100,4143528769,3545,3545,3545,3545,0
+20250325,160000,4143528769,3545,3545,3545,3545,0
+20250325,155900,4143528769,3545,3545,3545,3545,0
+20250325,155800,4143528769,3545,3545,3545,3545,0
+20250325,155700,4143528769,3545,3545,3545,3545,7010
+20250325,155600,4143528769,3545,3545,3545,3545,0
+20250325,155500,4143528769,3545,3545,3545,3545,0
+20250325,155400,4143528769,3545,3545,3545,3545,0
+20250325,155300,4143528769,3545,3545,3545,3545,0
+20250325,155200,4143528769,3545,3545,3545,3545,0
+20250325,155100,4143528769,3545,3545,3545,3545,0
+20250325,155000,4143528769,3545,3545,3545,3545,0
+20250325,154900,4143528769,3545,3545,3545,3545,0
+20250325,154800,4143528769,3545,3545,3545,3545,0
+20250325,154700,4143528769,3545,3545,3545,3545,0
+20250325,154600,4143528769,3545,3545,3545,3545,0
+20250325,154500,4143528769,3545,3545,3545,3545,0
+20250325,154400,4143528769,3545,3545,3545,3545,0
+20250325,154300,4143528769,3545,3545,3545,3545,0
+20250325,154200,4143528769,3545,3545,3545,3545,0
+20250325,154100,4143528769,3545,3545,3545,3545,0
+20250325,154000,4143528769,3545,3545,3545,3545,0
+20250325,153900,4143528769,3545,3545,3545,3545,0
+20250325,153800,4143528769,3545,3545,3545,3545,0
+20250325,153700,4143528769,3545,3545,3545,3545,0
+20250325,153600,4143528769,3545,3545,3545,3545,0
+20250325,153500,4143528769,3545,3545,3545,3545,0
+20250325,153400,4143528769,3545,3545,3545,3545,0
+20250325,153300,4143528769,3545,3545,3545,3545,0
+20250325,153200,4143528769,3545,3545,3545,3545,0
+20250325,153100,4143528769,3545,3545,3545,3545,0
+20250325,153000,4143528769,3545,3545,3545,3545,7010
+20250325,152900,4118678319,3530,3530,3530,3530,0
+20250325,152800,4118678319,3530,3530,3530,3530,0
+20250325,152700,4118678319,3530,3530,3530,3530,0
+20250325,152600,4118678319,3530,3530,3530,3530,0
+20250325,152500,4118678319,3530,3530,3530,3530,0
+20250325,152400,4118678319,3530,3530,3530,3530,0
+20250325,152300,4118678319,3530,3530,3530,3530,0
+20250325,152200,4118678319,3530,3530,3530,3530,0
+20250325,152100,4118678319,3530,3530,3530,3530,0
+20250325,152000,4118678319,3530,3530,3530,3530,0
+20250325,151900,4118678319,3530,3525,3535,3525,4454
+20250325,151800,4102969374,3525,3525,3530,3505,327
+20250325,151700,4101818694,3530,3505,3530,3505,4174
+20250325,151600,4087138569,3490,3515,3515,3490,5231
+20250325,151500,4068876624,3520,3515,3525,3490,1515
+20250325,151400,4063557924,3495,3525,3525,3495,4229
+20250325,151300,4048749689,3525,3525,3525,3510,734
+20250325,151200,4046172709,3530,3530,3530,3510,3920
+20250325,151100,4032393694,3520,3520,3540,3515,2559
+20250325,151000,4023371449,3535,3540,3540,3535,36
+20250325,150900,4023244184,3520,3530,3545,3520,2329
+20250325,150800,4015030814,3530,3535,3535,3530,399
+20250325,150700,4013621254,3550,3550,3550,3545,755
+20250325,150600,4010941054,3535,3550,3565,3535,1270
+20250325,150500,4006422524,3560,3550,3560,3525,2797
+20250325,150400,3996537459,3555,3540,3555,3540,1717
+20250325,150300,3990438784,3530,3530,3530,3530,878
+20250325,150200,3987339444,3540,3540,3550,3540,1138
+20250325,150100,3983306604,3540,3535,3540,3525,1883
+20250325,150000,3976668664,3535,3525,3535,3520,304
+20250325,145900,3975597239,3515,3555,3555,3515,5480
+20250325,145800,3956230419,3540,3540,3540,3540,249
+20250325,145700,3955348959,3540,3540,3540,3540,500
+20250325,145600,3953578959,3540,3540,3540,3540,19
+20250325,145500,3953511699,3550,3545,3550,3545,2
+20250325,145400,3953504604,3540,3550,3550,3535,316
+20250325,145300,3952387314,3535,3550,3550,3535,15
+20250325,145200,3952334274,3530,3535,3535,3530,20
+20250325,145100,3952263624,3535,3540,3540,3535,3992
+20250325,145000,3938150429,3550,3550,3555,3550,94
+20250325,144900,3937816659,3555,3555,3555,3555,693
+20250325,144800,3935353044,3555,3530,3555,3530,1042
+20250325,144700,3931673039,3560,3530,3560,3530,2
+20250325,144600,3931665949,3530,3560,3560,3530,3881
+20250325,144500,3917931529,3550,3560,3560,3550,42
+20250325,144400,3917782189,3560,3560,3560,3540,437
+20250325,144300,3916234489,3575,3555,3575,3555,1207
+20250325,144200,3911942014,3530,3535,3555,3530,882
+20250325,144100,3908827599,3545,3550,3550,3525,13
+20250325,144000,3908781504,3555,3545,3555,3525,300
+20250325,143900,3907718259,3545,3550,3550,3545,881
+20250325,143800,3904594724,3560,3520,3560,3520,6314
+20250325,143700,3882295204,3520,3525,3525,3515,1557
+20250325,143600,3876819609,3525,3530,3530,3520,362
+20250325,143500,3875543409,3525,3535,3535,3525,1278
+20250325,143400,3871035479,3515,3525,3540,3515,2660
+20250325,143300,3861668574,3545,3535,3545,3525,3440
+20250325,143200,3849506909,3535,3550,3555,3535,525
+20250325,143100,3847645429,3530,3545,3555,3530,3518
+20250325,143000,3835221516,3555,3535,3585,3535,5295
+20250325,142900,3816482836,3540,3590,3590,3540,11871
+20250325,142800,3774231631,3590,3600,3600,3590,749
+20250325,142700,3771537351,3590,3610,3610,3590,152
+20250325,142600,3770991591,3615,3620,3620,3615,1453
+20250325,142500,3765737766,3615,3630,3640,3615,298
+20250325,142400,3764654501,3630,3625,3645,3615,343
+20250325,142300,3763410381,3620,3655,3655,3620,545
+20250325,142200,3761432731,3642,3640,3660,3640,436
+20250325,142100,3759844091,3640,3630,3640,3630,611
+20250325,142000,3757624051,3630,3615,3630,3615,74
+20250325,141900,3757355981,3620,3605,3620,3605,367
+20250325,141800,3756028326,3605,3590,3605,3590,38
+20250325,141700,3755891831,3590,3590,3620,3590,1317
+20250325,141600,3751158356,3590,3600,3600,3590,413
+20250325,141500,3749671696,3600,3585,3600,3575,1285
+20250325,141400,3745058766,3580,3565,3590,3565,2310
+20250325,141300,3736810496,3590,3595,3595,3565,5511
+20250325,141200,3717117911,3595,3595,3595,3575,629
+20250325,141100,3714868851,3595,3585,3610,3570,6963
+20250325,141000,3689970386,3590,3610,3630,3590,4890
+20250325,140900,3672404261,3610,3605,3610,3590,1988
+20250325,140800,3665255481,3610,3615,3625,3605,306
+20250325,140700,3664150311,3620,3620,3625,3615,1329
+20250325,140600,3659334926,3625,3615,3625,3615,227
+20250325,140500,3658514071,3615,3615,3615,3610,62
+20250325,140400,3658290241,3605,3625,3625,3605,3961
+20250325,140300,3643980376,3635,3620,3635,3620,180
+20250325,140200,3643328746,3620,3620,3630,3620,704
+20250325,140100,3640779266,3630,3615,3630,3615,421
+20250325,140000,3639257336,3630,3615,3630,3610,386
+20250325,135900,3637863851,3625,3625,3625,3625,1
+20250325,135800,3637860226,3635,3615,3635,3615,43
+20250325,135700,3637703941,3635,3640,3640,3600,1422
+20250325,135600,3632570351,3640,3615,3640,3615,389
+20250325,135500,3631161961,3640,3610,3640,3610,146
+20250325,135400,3630633606,3640,3635,3640,3605,763
+20250325,135300,3627868491,3635,3640,3640,3625,1008
+20250325,135200,3624212906,3625,3615,3640,3615,1240
+20250325,135100,3619728841,3615,3620,3620,3600,46
+20250325,135000,3619563051,3620,3600,3620,3590,8694
+20250325,134900,3588329631,3600,3605,3615,3600,4668
+20250325,134800,3571506501,3615,3620,3620,3605,1482
+20250325,134700,3566157866,3620,3625,3625,3610,496
+20250325,134600,3564366241,3625,3625,3625,3620,1570
+20250325,134500,3558680971,3625,3625,3640,3625,474
+20250325,134400,3556962691,3640,3620,3640,3620,106
+20250325,134300,3556578851,3640,3640,3640,3620,703
+20250325,134200,3554025676,3640,3645,3645,3620,211
+20250325,134100,3553258701,3630,3660,3660,3630,1747
+20250325,134000,3546872361,3660,3610,3665,3600,5307
+20250325,133900,3527684951,3620,3620,3620,3605,3175
+20250325,133800,3516216181,3620,3635,3637,3620,3118
+20250325,133700,3504898918,3637,3670,3675,3630,11316
+20250325,133600,3463533816,3675,3670,3680,3670,139
+20250325,133500,3463023651,3680,3680,3680,3665,2874
+20250325,133400,3452484801,3680,3680,3680,3665,9932
+20250325,133300,3415983441,3685,3700,3700,3685,573
+20250325,133200,3413871901,3705,3700,3705,3675,2199
+20250325,133100,3405757181,3715,3715,3715,3715,2
+20250325,133000,3405749751,3710,3695,3710,3695,428
+20250325,132900,3404167116,3695,3680,3695,3680,344
+20250325,132800,3402900626,3695,3695,3695,3695,8
+20250325,132700,3402871066,3700,3680,3700,3675,2510
+20250325,132600,3393635036,3680,3695,3695,3670,1133
+20250325,132500,3389458296,3700,3690,3700,3670,7028
+20250325,132400,3363582871,3710,3705,3710,3690,2531
+20250325,132300,3354222751,3715,3720,3720,3700,961
+20250325,132200,3350664786,3720,3720,3720,3700,690
+20250325,132100,3348110451,3725,3720,3725,3720,1388
+20250325,132000,3342940431,3725,3705,3730,3700,2695
+20250325,131900,3332927946,3715,3700,3715,3700,237
+20250325,131800,3332048436,3720,3700,3720,3700,1346
+20250325,131700,3327044716,3700,3715,3715,3700,1932
+20250325,131600,3319892091,3730,3730,3730,3730,5
+20250325,131500,3319873441,3730,3730,3735,3710,1037
+20250325,131400,3316012491,3730,3730,3735,3720,279
+20250325,131300,3314972506,3720,3720,3730,3720,115
+20250325,131200,3314544686,3730,3730,3730,3705,584
+20250325,131100,3312373196,3725,3700,3725,3700,1020
+20250325,131000,3308589966,3700,3705,3705,3685,1963
+20250325,130900,3301346091,3705,3730,3745,3685,10123
+20250325,130800,3263862001,3750,3745,3755,3730,2355
+20250325,130700,3255066711,3745,3750,3750,3730,1604
+20250325,130600,3249082656,3730,3750,3755,3730,7268
+20250325,130500,3221928291,3755,3745,3755,3745,151
+20250325,130400,3221362346,3740,3740,3745,3735,723
+20250325,130300,3218658971,3745,3745,3745,3745,544
+20250325,130200,3216621691,3745,3740,3745,3740,278
+20250325,130100,3215581071,3740,3740,3745,3740,301
+20250325,130000,3214455031,3740,3735,3745,3735,706
+20250325,125900,3211815921,3745,3750,3750,3730,1559
+20250325,125800,3205990796,3750,3750,3760,3750,1009
+20250325,125700,3202207036,3750,3760,3765,3745,901
+20250325,125600,3198822836,3765,3770,3780,3735,2272
+20250325,125500,3190278429,3780,3775,3780,3770,2797
+20250325,125400,3179723974,3770,3765,3780,3765,3432
+20250325,125300,3166780244,3770,3750,3770,3740,19689
+20250325,125200,3092870474,3750,3750,3750,3725,148
+20250325,125100,3092315499,3750,3750,3750,3725,205
+20250325,125000,3091546799,3720,3750,3750,3720,1516
+20250325,124900,3085883304,3750,3740,3750,3740,2824
+20250325,124800,3075305374,3745,3725,3745,3710,1773
+20250325,124700,3068697339,3710,3710,3725,3710,4
+20250325,124600,3068682484,3720,3720,3720,3710,621
+20250325,124500,3066377364,3710,3720,3720,3710,156
+20250325,124400,3065797064,3720,3710,3720,3710,458
+20250325,124300,3064097824,3725,3725,3725,3725,0
+20250325,124200,3064097824,3725,3725,3725,3725,112
+20250325,124100,3063680624,3725,3705,3725,3705,2
+20250325,124000,3063673194,3725,3710,3725,3705,1987
+20250325,123900,3056308989,3730,3715,3730,3705,2909
+20250325,123800,3045511169,3710,3725,3725,3710,787
+20250325,123700,3042586824,3725,3725,3725,3725,0
+20250325,123600,3042586824,3725,3710,3725,3710,1562
+20250325,123500,3036789684,3715,3715,3715,3710,348
+20250325,123400,3035496869,3715,3715,3715,3715,366
+20250325,123300,3034137179,3715,3725,3725,3715,502
+20250325,123200,3032269904,3720,3720,3725,3720,199
+20250325,123100,3031529574,3725,3735,3735,3725,533
+20250325,123000,3029541229,3735,3735,3735,3735,1
+20250325,122900,3029537494,3745,3740,3745,3725,1093
+20250325,122800,3025465894,3750,3750,3750,3750,442
+20250325,122700,3023808394,3750,3740,3750,3740,679
+20250325,122600,3021264464,3745,3740,3755,3740,4539
+20250325,122500,3004238209,3740,3735,3740,3735,458
+20250325,122400,3002525739,3720,3715,3720,3715,1946
+20250325,122300,2995293189,3695,3700,3700,3695,5
+20250325,122200,2995274694,3710,3710,3710,3710,664
+20250325,122100,2992811254,3690,3710,3710,3690,718
+20250325,122000,2990161454,3710,3690,3710,3690,1487
+20250325,121900,2984662069,3690,3690,3690,3690,138
+20250325,121800,2984152849,3690,3705,3715,3685,1865
+20250325,121700,2977253454,3705,3710,3720,3705,302
+20250325,121600,2976134344,3720,3725,3725,3720,237
+20250325,121500,2975252554,3725,3695,3730,3690,1539
+20250325,121400,2969526124,3730,3690,3730,3690,2183
+20250325,121300,2961455949,3695,3705,3710,3690,2248
+20250325,121200,2953139839,3700,3710,3710,3700,293
+20250325,121100,2952054609,3720,3735,3750,3700,7020
+20250325,121000,2925970954,3745,3755,3760,3730,5376
+20250325,120900,2905867779,3755,3745,3755,3735,3677
+20250325,120800,2892066984,3750,3740,3750,3740,279
+20250325,120700,2891023504,3745,3755,3755,3745,247
+20250325,120600,2890097519,3760,3750,3760,3750,505
+20250325,120500,2888203279,3750,3750,3750,3750,49
+20250325,120400,2888019529,3745,3735,3745,3735,565
+20250325,120300,2885907464,3745,3745,3745,3735,61
+20250325,120200,2885679539,3750,3735,3750,3735,363
+20250325,120100,2884323719,3735,3740,3750,3735,621
+20250325,120000,2882002229,3735,3740,3740,3735,717
+20250325,115900,2879321449,3750,3735,3750,3735,1740
+20250325,115800,2872806196,3735,3745,3745,3735,1669
+20250325,115700,2866569196,3750,3750,3750,3750,175
+20250325,115600,2865912946,3760,3770,3770,3760,746
+20250325,115500,2863104896,3770,3745,3770,3745,872
+20250325,115400,2859829696,3745,3745,3745,3745,53
+20250325,115300,2859631211,3745,3730,3745,3725,448
+20250325,115200,2857958646,3730,3730,3745,3730,533
+20250325,115100,2855970511,3745,3735,3745,3735,384
+20250325,115000,2854536221,3735,3730,3735,3730,181
+20250325,114900,2853860426,3735,3745,3745,3735,634
+20250325,114800,2851488636,3750,3755,3755,3750,2660
+20250325,114700,2841500341,3760,3760,3760,3760,60
+20250325,114600,2841274741,3760,3760,3760,3755,347
+20250325,114500,2839970031,3760,3750,3760,3750,487
+20250325,114400,2838143381,3740,3760,3760,3740,466
+20250325,114300,2836396181,3760,3760,3775,3740,1121
+20250325,114200,2832188041,3760,3725,3760,3725,1925
+20250325,114100,2824979361,3725,3730,3730,3725,66
+20250325,114000,2824733331,3730,3725,3730,3725,16
+20250325,113900,2824673711,3725,3735,3735,3720,575
+20250325,113800,2822531156,3740,3740,3745,3740,512
+20250325,113700,2820616266,3740,3735,3740,3735,12
+20250325,113600,2820571441,3735,3735,3740,3735,742
+20250325,113500,2817800016,3725,3725,3725,3725,30
+20250325,113400,2817688266,3720,3735,3740,3720,1633
+20250325,113300,2811588041,3740,3750,3750,3740,771
+20250325,113200,2808699016,3745,3750,3750,3745,106
+20250325,113100,2808302026,3750,3730,3750,3725,4372
+20250325,113000,2791958381,3730,3730,3730,3720,122
+20250325,112900,2791503331,3730,3720,3745,3720,247
+20250325,112800,2790583446,3715,3740,3745,3715,1967
+20250325,112700,2783259401,3730,3725,3745,3725,387
+20250325,112600,2781813661,3715,3745,3745,3715,2138
+20250325,112500,2773839621,3740,3750,3755,3740,1777
+20250325,112400,2767185306,3755,3740,3760,3740,3660
+20250325,112300,2753444971,3740,3750,3760,3740,859
+20250325,112200,2750224001,3750,3745,3750,3735,1023
+20250325,112100,2746389856,3745,3740,3750,3725,2046
+20250325,112000,2738735971,3740,3725,3740,3725,61
+20250325,111900,2738508731,3740,3740,3740,3735,565
+20250325,111800,2736398386,3740,3710,3740,3710,1320
+20250325,111700,2731472366,3710,3715,3715,3700,1629
+20250325,111600,2725429786,3720,3730,3730,3720,1531
+20250325,111500,2719730881,3730,3715,3730,3715,715
+20250325,111400,2717069066,3715,3710,3720,3705,2302
+20250325,111300,2708528436,3710,3700,3710,3700,718
+20250325,111200,2705870906,3710,3710,3710,3700,473
+20250325,111100,2704120586,3710,3695,3710,3695,1102
+20250325,111000,2700045421,3695,3685,3695,3685,3115
+20250325,110900,2688547706,3690,3700,3700,3690,1896
+20250325,110800,2681545146,3705,3710,3710,3705,24
+20250325,110700,2681456211,3710,3700,3710,3695,465
+20250325,110600,2679737073,3700,3700,3700,3685,313
+20250325,110500,2678580068,3705,3700,3710,3685,1076
+20250325,110400,2674604738,3700,3725,3725,3700,1218
+20250325,110300,2670078108,3725,3720,3725,3720,340
+20250325,110200,2668813303,3720,3715,3720,3705,247
+20250325,110100,2667895813,3705,3712,3720,3705,1400
+20250325,110000,2662702707,3715,3697,3715,3697,1931
+20250325,105900,2655550936,3705,3715,3715,3685,4952
+20250325,105800,2637267641,3690,3735,3745,3670,37852
+20250325,105700,2497313641,3745,3730,3750,3725,2798
+20250325,105600,2486861861,3735,3750,3755,3730,4240
+20250325,105500,2471002151,3755,3765,3780,3745,12762
+20250325,105400,2423009041,3780,3780,3810,3760,18199
+20250325,105300,2354232046,3805,3745,3815,3745,47689
+20250325,105200,2173343324,3745,3745,3745,3720,217
+20250325,105100,2172530684,3745,3730,3745,3710,1501
+20250325,105000,2166917324,3730,3750,3750,3705,2915
+20250325,104900,2156099604,3750,3710,3750,3705,2644
+20250325,104800,2146261294,3710,3720,3720,3710,893
+20250325,104700,2142945509,3720,3735,3735,3720,1600
+20250325,104600,2136977929,3730,3735,3735,3730,177
+20250325,104500,2136317139,3735,3755,3755,3735,506
+20250325,104400,2134422474,3750,3750,3770,3740,2419
+20250325,104300,2125347829,3750,3770,3775,3750,1614
+20250325,104200,2119262784,3775,3765,3780,3740,4550
+20250325,104100,2102144494,3765,3750,3770,3730,5944
+20250325,104000,2079832499,3745,3730,3745,3730,1907
+20250325,103900,2072697636,3725,3770,3780,3710,6983
+20250325,103800,2046455391,3775,3675,3775,3675,27481
+20250325,103700,1944135646,3705,3680,3710,3670,11362
+20250325,103600,1902206786,3680,3665,3690,3665,6241
+20250325,103500,1879217111,3665,3660,3665,3655,2970
+20250325,103400,1868358281,3660,3660,3660,3655,1613
+20250325,103300,1862455296,3665,3665,3665,3665,5
+20250325,103200,1862436971,3665,3670,3670,3665,723
+20250325,103100,1859784716,3670,3680,3680,3665,634
+20250325,103000,1857458721,3680,3665,3680,3660,1694
+20250325,102900,1851251126,3670,3665,3670,3665,310
+20250325,102800,1850113801,3665,3680,3680,3665,525
+20250325,102700,1848187786,3680,3670,3680,3670,165
+20250325,102600,1847581551,3670,3670,3670,3670,143
+20250325,102500,1847056741,3660,3660,3660,3660,361
+20250325,102400,1845735481,3660,3670,3670,3660,526
+20250325,102300,1843809821,3660,3670,3670,3660,776
+20250325,102200,1840968551,3670,3670,3670,3670,17
+20250325,102100,1840906161,3670,3660,3670,3655,391
+20250325,102000,1839475776,3660,3660,3660,3660,2411
+20250325,101900,1830651516,3660,3655,3675,3655,1008
+20250325,101800,1826964741,3675,3680,3680,3655,10151
+20250325,101700,1789808541,3695,3700,3700,3695,14
+20250325,101600,1789756806,3675,3675,3700,3670,838
+20250325,101500,1786666216,3680,3695,3700,3675,582
+20250325,101400,1784522601,3695,3702,3705,3695,749
+20250325,101300,1781753359,3695,3695,3695,3695,0
+20250325,101200,1781753359,3695,3725,3725,3695,3266
+20250325,101100,1769663517,3722,3730,3730,3720,3284
+20250325,101000,1757416083,3730,3730,3735,3715,1890
+20250325,100900,1750368313,3730,3670,3730,3670,11631
+20250325,100800,1707300483,3665,3665,3690,3665,231
+20250325,100700,1706450218,3690,3660,3690,3660,2415
+20250325,100600,1697575633,3660,3670,3670,3660,1871
+20250325,100500,1690720738,3665,3670,3670,3665,390
+20250325,100400,1689289833,3685,3685,3685,3685,1040
+20250325,100300,1685457433,3685,3665,3685,3665,52
+20250325,100200,1685266833,3665,3690,3695,3665,534
+20250325,100100,1683305628,3685,3660,3690,3660,4409
+20250325,100000,1667073628,3660,3660,3690,3660,485
+20250325,095900,1665297538,3660,3680,3680,3655,434
+20250325,095800,1663708363,3690,3665,3690,3650,9964
+20250325,095700,1627244043,3665,3665,3670,3665,162
+20250325,095600,1626650288,3665,3675,3675,3665,2092
+20250325,095500,1618980713,3690,3675,3690,3675,96
+20250325,095400,1618626803,3690,3680,3690,3670,1217
+20250325,095300,1614158843,3680,3690,3690,3680,211
+20250325,095200,1613381493,3690,3690,3690,3690,2
+20250325,095100,1613374113,3680,3665,3680,3665,27
+20250325,095000,1613274918,3665,3660,3695,3660,2262
+20250325,094900,1604952338,3660,3655,3680,3655,6961
+20250325,094800,1579470678,3655,3680,3680,3655,3852
+20250325,094700,1565351763,3690,3690,3695,3690,774
+20250325,094600,1562495158,3695,3690,3705,3680,5732
+20250325,094500,1541295843,3695,3700,3700,3690,1579
+20250325,094400,1535460266,3700,3665,3700,3660,4825
+20250325,094300,1517706961,3680,3670,3680,3670,783
+20250325,094200,1514831281,3670,3665,3675,3665,967
+20250325,094100,1511283661,3665,3675,3675,3665,398
+20250325,094000,1509821266,3675,3675,3675,3660,539
+20250325,093900,1507848331,3675,3665,3675,3655,1924
+20250325,093800,1500800086,3665,3680,3680,3655,886
+20250325,093700,1497551841,3680,3660,3680,3655,2674
+20250325,093600,1487762706,3655,3655,3660,3650,3326
+20250325,093500,1475615921,3655,3660,3660,3650,1952
+20250325,093400,1468481341,3660,3655,3670,3650,4797
+20250325,093300,1450961611,3670,3675,3690,3655,3363
+20250325,093200,1438607943,3680,3675,3680,3665,417
+20250325,093100,1437076933,3670,3650,3680,3645,3341
+20250325,093000,1424854703,3650,3710,3710,3650,16829
+20250325,092900,1362859268,3710,3690,3710,3685,4269
+20250325,092800,1347083538,3675,3680,3695,3665,335
+20250325,092700,1345850983,3660,3685,3710,3660,1770
+20250325,092600,1339317038,3680,3685,3690,3665,1707
+20250325,092500,1333033148,3690,3650,3690,3650,1024
+20250325,092400,1329266498,3650,3685,3690,3650,2213
+20250325,092300,1321138733,3700,3700,3720,3690,2589
+20250325,092200,1311570913,3730,3655,3740,3645,7311
+20250325,092100,1284450223,3640,3650,3665,3625,3167
+20250325,092000,1272917473,3650,3660,3675,3650,4619
+20250325,091900,1256022998,3660,3665,3675,3660,7708
+20250325,091800,1227778983,3670,3715,3715,3665,7134
+20250325,091700,1201418468,3715,3740,3740,3715,1451
+20250325,091600,1196023233,3740,3730,3740,3715,7992
+20250325,091500,1166193973,3730,3720,3730,3715,2206
+20250325,091400,1157981713,3720,3700,3725,3695,3534
+20250325,091300,1144885698,3695,3760,3770,3695,6181
+20250325,091200,1121809718,3770,3755,3780,3735,17829
+20250325,091100,1054636613,3755,3660,3800,3635,23176
+20250325,091000,967982708,3660,3685,3705,3640,14171
+20250325,090900,915767828,3680,3630,3770,3620,34348
+20250325,090800,789401933,3620,3640,3640,3620,6142
+20250325,090700,767092518,3640,3615,3640,3595,9914
+20250325,090600,731354008,3605,3630,3630,3600,3822
+20250325,090500,717531748,3630,3655,3655,3595,10312
+20250325,090400,680127573,3600,3695,3705,3600,49344
+20250325,090300,499009988,3630,3675,3700,3530,47678
+20250325,090200,327519743,3550,3550,3550,3550,0
+20250325,090100,327519743,3550,3800,3800,3550,23077
+20250325,090000,242236633,3785,3700,3895,3620,64007

012170/min/candle-20250326.csv

@@ -0,0 +1,599 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185700,1694772859,3550,3550,3550,3550,14397
+20250326,185600,1694772859,3550,3550,3550,3550,0
+20250326,185500,1694772859,3550,3550,3550,3550,0
+20250326,185400,1694772859,3550,3550,3550,3550,0
+20250326,185300,1694772859,3550,3550,3550,3550,0
+20250326,185200,1694772859,3550,3550,3550,3550,0
+20250326,185100,1694772859,3550,3550,3550,3550,0
+20250326,185000,1694772859,3550,3550,3550,3550,0
+20250326,184900,1694772859,3550,3550,3550,3550,0
+20250326,184800,1694772859,3550,3550,3550,3550,0
+20250326,184700,1694772859,3550,3550,3550,3550,0
+20250326,184600,1694772859,3550,3550,3550,3550,0
+20250326,184500,1694772859,3550,3550,3550,3550,0
+20250326,184400,1694772859,3550,3550,3550,3550,0
+20250326,184300,1694772859,3550,3550,3550,3550,0
+20250326,184200,1694772859,3550,3550,3550,3550,0
+20250326,184100,1694772859,3550,3550,3550,3550,0
+20250326,184000,1694772859,3550,3550,3550,3550,0
+20250326,183900,1694772859,3550,3550,3550,3550,0
+20250326,183800,1694772859,3550,3550,3550,3550,0
+20250326,183700,1694772859,3550,3550,3550,3550,0
+20250326,183600,1694772859,3550,3550,3550,3550,0
+20250326,183500,1694772859,3550,3550,3550,3550,0
+20250326,183400,1694772859,3550,3550,3550,3550,0
+20250326,183300,1694772859,3550,3550,3550,3550,0
+20250326,183200,1694772859,3550,3550,3550,3550,0
+20250326,183100,1694772859,3550,3550,3550,3550,0
+20250326,183000,1694772859,3550,3550,3550,3550,0
+20250326,182900,1694772859,3550,3550,3550,3550,0
+20250326,182800,1694772859,3550,3550,3550,3550,0
+20250326,182700,1694772859,3550,3550,3550,3550,14397
+20250326,182600,1694772859,3550,3550,3550,3550,0
+20250326,182500,1694772859,3550,3550,3550,3550,0
+20250326,182400,1694772859,3550,3550,3550,3550,0
+20250326,182300,1694772859,3550,3550,3550,3550,0
+20250326,182200,1694772859,3550,3550,3550,3550,0
+20250326,182100,1694772859,3550,3550,3550,3550,0
+20250326,182000,1694772859,3550,3550,3550,3550,0
+20250326,181900,1694772859,3550,3550,3550,3550,0
+20250326,181800,1694772859,3550,3550,3550,3550,0
+20250326,181700,1694772859,3550,3550,3550,3550,0
+20250326,181600,1694772859,3550,3550,3550,3550,0
+20250326,181500,1694772859,3550,3550,3550,3550,0
+20250326,181400,1694772859,3550,3550,3550,3550,0
+20250326,181300,1694772859,3550,3550,3550,3550,0
+20250326,181200,1694772859,3550,3550,3550,3550,0
+20250326,181100,1694772859,3550,3550,3550,3550,0
+20250326,181000,1694772859,3550,3550,3550,3550,0
+20250326,180900,1694772859,3550,3550,3550,3550,0
+20250326,180800,1694772859,3550,3550,3550,3550,0
+20250326,180700,1694772859,3550,3550,3550,3550,0
+20250326,180600,1694772859,3550,3550,3550,3550,0
+20250326,180500,1694772859,3550,3550,3550,3550,0
+20250326,180400,1694772859,3550,3550,3550,3550,0
+20250326,180300,1694772859,3550,3550,3550,3550,0
+20250326,180200,1694772859,3550,3550,3550,3550,0
+20250326,180100,1694772859,3550,3550,3550,3550,0
+20250326,180000,1694772859,3550,3550,3550,3550,0
+20250326,175900,1694772859,3550,3550,3550,3550,0
+20250326,175800,1694772859,3550,3550,3550,3550,0
+20250326,175700,1694772859,3550,3550,3550,3550,14397
+20250326,175600,1694772859,3550,3550,3550,3550,0
+20250326,175500,1694772859,3550,3550,3550,3550,0
+20250326,175400,1694772859,3550,3550,3550,3550,0
+20250326,175300,1694772859,3550,3550,3550,3550,0
+20250326,175200,1694772859,3550,3550,3550,3550,0
+20250326,175100,1694772859,3550,3550,3550,3550,0
+20250326,175000,1694772859,3550,3550,3550,3550,0
+20250326,174900,1694772859,3550,3550,3550,3550,0
+20250326,174800,1694772859,3550,3550,3550,3550,0
+20250326,174700,1694772859,3550,3550,3550,3550,0
+20250326,174600,1694772859,3550,3550,3550,3550,0
+20250326,174500,1694772859,3550,3550,3550,3550,0
+20250326,174400,1694772859,3550,3550,3550,3550,0
+20250326,174300,1694772859,3550,3550,3550,3550,0
+20250326,174200,1694772859,3550,3550,3550,3550,0
+20250326,174100,1694772859,3550,3550,3550,3550,0
+20250326,174000,1694772859,3550,3550,3550,3550,0
+20250326,173900,1694772859,3550,3550,3550,3550,0
+20250326,173800,1694772859,3550,3550,3550,3550,0
+20250326,173700,1694772859,3550,3550,3550,3550,0
+20250326,173600,1694772859,3550,3550,3550,3550,0
+20250326,173500,1694772859,3550,3550,3550,3550,0
+20250326,173400,1694772859,3550,3550,3550,3550,0
+20250326,173300,1694772859,3550,3550,3550,3550,0
+20250326,173200,1694772859,3550,3550,3550,3550,0
+20250326,173100,1694772859,3550,3550,3550,3550,0
+20250326,173000,1694772859,3550,3550,3550,3550,0
+20250326,172900,1694772859,3550,3550,3550,3550,0
+20250326,172800,1694772859,3550,3550,3550,3550,0
+20250326,172700,1694772859,3550,3550,3550,3550,14397
+20250326,172600,1694772859,3550,3550,3550,3550,0
+20250326,172500,1694772859,3550,3550,3550,3550,0
+20250326,172400,1694772859,3550,3550,3550,3550,0
+20250326,172300,1694772859,3550,3550,3550,3550,0
+20250326,172200,1694772859,3550,3550,3550,3550,0
+20250326,172100,1694772859,3550,3550,3550,3550,0
+20250326,172000,1694772859,3550,3550,3550,3550,0
+20250326,171900,1694772859,3550,3550,3550,3550,0
+20250326,171800,1694772859,3550,3550,3550,3550,0
+20250326,171700,1694772859,3550,3550,3550,3550,0
+20250326,171600,1694772859,3550,3550,3550,3550,0
+20250326,171500,1694772859,3550,3550,3550,3550,0
+20250326,171400,1694772859,3550,3550,3550,3550,0
+20250326,171300,1694772859,3550,3550,3550,3550,0
+20250326,171200,1694772859,3550,3550,3550,3550,0
+20250326,171100,1694772859,3550,3550,3550,3550,0
+20250326,171000,1694772859,3550,3550,3550,3550,0
+20250326,170900,1694772859,3550,3550,3550,3550,0
+20250326,170800,1694772859,3550,3550,3550,3550,0
+20250326,170700,1694772859,3550,3550,3550,3550,0
+20250326,170600,1694772859,3550,3550,3550,3550,0
+20250326,170500,1694772859,3550,3550,3550,3550,0
+20250326,170400,1694772859,3550,3550,3550,3550,0
+20250326,170300,1694772859,3550,3550,3550,3550,0
+20250326,170200,1694772859,3550,3550,3550,3550,0
+20250326,170100,1694772859,3550,3550,3550,3550,0
+20250326,170000,1694772859,3550,3550,3550,3550,0
+20250326,165900,1694772859,3550,3550,3550,3550,0
+20250326,165800,1694772859,3550,3550,3550,3550,0
+20250326,165700,1694772859,3550,3550,3550,3550,14397
+20250326,165600,1694772859,3550,3550,3550,3550,0
+20250326,165500,1694772859,3550,3550,3550,3550,0
+20250326,165400,1694772859,3550,3550,3550,3550,0
+20250326,165300,1694772859,3550,3550,3550,3550,0
+20250326,165200,1694772859,3550,3550,3550,3550,0
+20250326,165100,1694772859,3550,3550,3550,3550,0
+20250326,165000,1694772859,3550,3550,3550,3550,0
+20250326,164900,1694772859,3550,3550,3550,3550,0
+20250326,164800,1694772859,3550,3550,3550,3550,0
+20250326,164700,1694772859,3550,3550,3550,3550,0
+20250326,164600,1694772859,3550,3550,3550,3550,0
+20250326,164500,1694772859,3550,3550,3550,3550,0
+20250326,164400,1694772859,3550,3550,3550,3550,0
+20250326,164300,1694772859,3550,3550,3550,3550,0
+20250326,164200,1694772859,3550,3550,3550,3550,0
+20250326,164100,1694772859,3550,3550,3550,3550,0
+20250326,164000,1694772859,3550,3550,3550,3550,0
+20250326,163900,1694772859,3550,3550,3550,3550,0
+20250326,163800,1694772859,3550,3550,3550,3550,0
+20250326,163700,1694772859,3550,3550,3550,3550,0
+20250326,163600,1694772859,3550,3550,3550,3550,0
+20250326,163500,1694772859,3550,3550,3550,3550,0
+20250326,163400,1694772859,3550,3550,3550,3550,0
+20250326,163300,1694772859,3550,3550,3550,3550,0
+20250326,163200,1694772859,3550,3550,3550,3550,0
+20250326,163100,1694772859,3550,3550,3550,3550,0
+20250326,163000,1694772859,3550,3550,3550,3550,0
+20250326,162900,1694772859,3550,3550,3550,3550,0
+20250326,162800,1694772859,3550,3550,3550,3550,0
+20250326,162700,1694772859,3550,3550,3550,3550,14397
+20250326,162600,1694772859,3550,3550,3550,3550,0
+20250326,162500,1694772859,3550,3550,3550,3550,0
+20250326,162400,1694772859,3550,3550,3550,3550,0
+20250326,162300,1694772859,3550,3550,3550,3550,0
+20250326,162200,1694772859,3550,3550,3550,3550,0
+20250326,162100,1694772859,3550,3550,3550,3550,0
+20250326,162000,1694772859,3550,3550,3550,3550,0
+20250326,161900,1694772859,3550,3550,3550,3550,0
+20250326,161800,1694772859,3550,3550,3550,3550,0
+20250326,161700,1694772859,3550,3550,3550,3550,0
+20250326,161600,1694772859,3550,3550,3550,3550,0
+20250326,161500,1694772859,3550,3550,3550,3550,0
+20250326,161400,1694772859,3550,3550,3550,3550,0
+20250326,161300,1694772859,3550,3550,3550,3550,0
+20250326,161200,1694772859,3550,3550,3550,3550,0
+20250326,161100,1694772859,3550,3550,3550,3550,0
+20250326,161000,1694772859,3550,3550,3550,3550,0
+20250326,160900,1694772859,3550,3550,3550,3550,0
+20250326,160800,1694772859,3550,3550,3550,3550,0
+20250326,160700,1694772859,3550,3550,3550,3550,0
+20250326,160600,1694772859,3550,3550,3550,3550,0
+20250326,160500,1694772859,3550,3550,3550,3550,0
+20250326,160400,1694772859,3550,3550,3550,3550,0
+20250326,160300,1694772859,3550,3550,3550,3550,0
+20250326,160200,1694772859,3550,3550,3550,3550,0
+20250326,160100,1694772859,3550,3550,3550,3550,0
+20250326,160000,1694772859,3550,3550,3550,3550,0
+20250326,155900,1694772859,3550,3550,3550,3550,0
+20250326,155800,1694772859,3550,3550,3550,3550,0
+20250326,155700,1694772859,3550,3550,3550,3550,14397
+20250326,155600,1694772859,3550,3550,3550,3550,0
+20250326,155500,1694772859,3550,3550,3550,3550,0
+20250326,155400,1694772859,3550,3550,3550,3550,0
+20250326,155300,1694772859,3550,3550,3550,3550,0
+20250326,155200,1694772859,3550,3550,3550,3550,0
+20250326,155100,1694772859,3550,3550,3550,3550,0
+20250326,155000,1694772859,3550,3550,3550,3550,0
+20250326,154900,1694772859,3550,3550,3550,3550,0
+20250326,154800,1694772859,3550,3550,3550,3550,0
+20250326,154700,1694772859,3550,3550,3550,3550,0
+20250326,154600,1694772859,3550,3550,3550,3550,0
+20250326,154500,1694772859,3550,3550,3550,3550,0
+20250326,154400,1694772859,3550,3550,3550,3550,0
+20250326,154300,1694772859,3550,3550,3550,3550,0
+20250326,154200,1694772859,3550,3550,3550,3550,0
+20250326,154100,1694772859,3550,3550,3550,3550,0
+20250326,154000,1694772859,3550,3550,3550,3550,0
+20250326,153900,1694772859,3550,3550,3550,3550,0
+20250326,153800,1694772859,3550,3550,3550,3550,0
+20250326,153700,1694772859,3550,3550,3550,3550,0
+20250326,153600,1694772859,3550,3550,3550,3550,0
+20250326,153500,1694772859,3550,3550,3550,3550,0
+20250326,153400,1694772859,3550,3550,3550,3550,0
+20250326,153300,1694772859,3550,3550,3550,3550,0
+20250326,153200,1694772859,3550,3550,3550,3550,14397
+20250326,153100,1643663509,3385,3385,3385,3385,0
+20250326,153000,1643663509,3385,3385,3385,3385,0
+20250326,152900,1643663509,3385,3385,3385,3385,0
+20250326,152800,1643663509,3385,3385,3385,3385,0
+20250326,152700,1643663509,3385,3385,3385,3385,0
+20250326,152600,1643663509,3385,3385,3385,3385,0
+20250326,152500,1643663509,3385,3385,3385,3385,0
+20250326,152400,1643663509,3385,3385,3385,3385,0
+20250326,152300,1643663509,3385,3385,3385,3385,0
+20250326,152200,1643663509,3385,3385,3385,3385,0
+20250326,152100,1643663509,3385,3385,3385,3385,0
+20250326,152000,1643663509,3385,3385,3385,3385,0
+20250326,151900,1643663509,3385,3385,3385,3380,5065
+20250326,151800,1626525464,3375,3385,3385,3375,1160
+20250326,151700,1622599454,3385,3370,3385,3370,3580
+20250326,151600,1610527159,3370,3365,3370,3365,2206
+20250326,151500,1603099469,3365,3360,3365,3360,2446
+20250326,151400,1594880409,3350,3350,3350,3350,273
+20250326,151300,1593965859,3350,3370,3370,3350,9493
+20250326,151200,1562053359,3370,3380,3380,3365,1984
+20250326,151100,1555359544,3375,3360,3380,3360,3535
+20250326,151000,1543437334,3360,3360,3365,3360,328
+20250326,150900,1542334729,3360,3360,3365,3360,760
+20250326,150800,1539780979,3360,3355,3360,3355,53
+20250326,150700,1539603149,3360,3360,3360,3360,2
+20250326,150600,1539596429,3350,3340,3360,3340,789
+20250326,150500,1536953524,3360,3350,3360,3340,1441
+20250326,150400,1532127174,3350,3350,3350,3345,2026
+20250326,150300,1525347589,3355,3345,3355,3345,411
+20250326,150200,1523969609,3345,3345,3345,3345,0
+20250326,150100,1523969609,3345,3345,3345,3345,142
+20250326,150000,1523494619,3345,3345,3345,3345,210
+20250326,145900,1522792169,3345,3345,3345,3345,828
+20250326,145800,1520022509,3345,3345,3345,3345,1
+20250326,145700,1520019164,3350,3340,3350,3340,895
+20250326,145600,1517021794,3340,3340,3340,3340,31
+20250326,145500,1516918254,3325,3340,3340,3325,433
+20250326,145400,1515478469,3325,3345,3355,3325,1470
+20250326,145300,1510561044,3355,3350,3355,3350,1000
+20250326,145200,1507209589,3350,3325,3350,3325,50
+20250326,145100,1507042709,3325,3325,3325,3325,62
+20250326,145000,1506836559,3320,3325,3325,3320,702
+20250326,144900,1504502419,3325,3325,3325,3325,274
+20250326,144800,1503591369,3320,3325,3325,3320,227
+20250326,144700,1502836599,3325,3325,3325,3325,79
+20250326,144600,1502573924,3315,3315,3315,3315,0
+20250326,144500,1502573924,3315,3315,3315,3315,138
+20250326,144400,1502116454,3310,3320,3320,3310,78
+20250326,144300,1501857534,3325,3325,3325,3325,0
+20250326,144200,1501857534,3325,3325,3325,3325,1
+20250326,144100,1501854209,3310,3330,3330,3310,500
+20250326,144000,1500199189,3310,3310,3310,3310,0
+20250326,143900,1500199189,3310,3310,3310,3310,0
+20250326,143800,1500199189,3310,3330,3330,3310,35
+20250326,143700,1500083239,3330,3330,3330,3330,2
+20250326,143600,1500076579,3310,3310,3310,3310,0
+20250326,143500,1500076579,3310,3320,3320,3310,4341
+20250326,143400,1485699199,3330,3330,3330,3330,2
+20250326,143300,1485692539,3330,3330,3330,3330,0
+20250326,143200,1485692539,3330,3330,3330,3330,18
+20250326,143100,1485632599,3330,3325,3335,3325,323
+20250326,143000,1484557219,3325,3325,3325,3325,2
+20250326,142900,1484550569,3310,3310,3310,3310,1
+20250326,142800,1484547259,3325,3325,3325,3325,1
+20250326,142700,1484543934,3325,3305,3325,3305,15
+20250326,142600,1484494309,3305,3305,3305,3305,5
+20250326,142500,1484477784,3305,3310,3325,3305,211
+20250326,142400,1483779364,3310,3315,3315,3310,351
+20250326,142300,1482617419,3310,3315,3315,3310,640
+20250326,142200,1480497239,3315,3320,3320,3315,187
+20250326,142100,1479876714,3320,3320,3320,3320,75
+20250326,142000,1479627714,3335,3320,3335,3320,178
+20250326,141900,1479036649,3335,3340,3340,3335,2037
+20250326,141800,1472243124,3350,3350,3350,3350,78
+20250326,141700,1471981824,3350,3340,3350,3340,278
+20250326,141600,1471053294,3335,3340,3340,3335,1240
+20250326,141500,1466917669,3350,3335,3350,3335,756
+20250326,141400,1464396319,3350,3335,3350,3335,546
+20250326,141300,1462575379,3345,3335,3345,3335,521
+20250326,141200,1460837794,3335,3335,3335,3335,0
+20250326,141100,1460837794,3335,3350,3350,3335,136
+20250326,141000,1460384219,3335,3335,3335,3335,0
+20250326,140900,1460384219,3335,3345,3345,3335,2185
+20250326,140800,1453082904,3345,3365,3365,3345,4619
+20250326,140700,1437591959,3365,3345,3365,3345,1324
+20250326,140600,1433157894,3345,3330,3345,3330,593
+20250326,140500,1431179389,3325,3325,3325,3325,8
+20250326,140400,1431152789,3320,3320,3320,3320,209
+20250326,140300,1430458909,3320,3320,3320,3320,3
+20250326,140200,1430448949,3320,3310,3320,3310,302
+20250326,140100,1429446319,3320,3310,3320,3310,47
+20250326,140000,1429290634,3305,3305,3305,3305,1300
+20250326,135900,1424994134,3305,3305,3305,3305,617
+20250326,135800,1422954949,3305,3310,3310,3305,3383
+20250326,135700,1411774129,3320,3310,3320,3310,124
+20250326,135600,1411363659,3305,3305,3305,3300,102
+20250326,135500,1411026554,3305,3310,3310,3305,28
+20250326,135400,1410934009,3310,3310,3310,3310,4
+20250326,135300,1410920769,3305,3305,3305,3305,0
+20250326,135200,1410920769,3305,3300,3305,3300,330
+20250326,135100,1409830619,3290,3290,3290,3290,0
+20250326,135000,1409830619,3290,3295,3295,3290,275
+20250326,134900,1408925819,3290,3295,3295,3290,534
+20250326,134800,1407167959,3295,3300,3300,3295,31
+20250326,134700,1407065809,3295,3295,3295,3295,736
+20250326,134600,1404640689,3290,3290,3290,3290,500
+20250326,134500,1402995689,3295,3300,3300,3295,659
+20250326,134400,1400824234,3295,3295,3295,3295,0
+20250326,134300,1400824234,3295,3295,3295,3295,0
+20250326,134200,1400824234,3295,3290,3295,3290,3705
+20250326,134100,1388616764,3295,3295,3295,3295,0
+20250326,134000,1388616764,3295,3295,3295,3295,0
+20250326,133900,1388616764,3295,3290,3295,3290,349
+20250326,133800,1387468549,3295,3295,3295,3295,239
+20250326,133700,1386681044,3300,3300,3300,3295,503
+20250326,133600,1385023644,3295,3295,3295,3295,287
+20250326,133500,1384077979,3295,3300,3300,3295,16
+20250326,133400,1384025209,3300,3295,3300,3295,185
+20250326,133300,1383415624,3295,3295,3295,3295,221
+20250326,133200,1382687429,3300,3300,3300,3300,63
+20250326,133100,1382479529,3290,3290,3290,3290,50
+20250326,133000,1382315029,3290,3290,3290,3290,0
+20250326,132900,1382315029,3290,3295,3295,3290,600
+20250326,132800,1380340944,3300,3300,3300,3300,12
+20250326,132700,1380301344,3300,3300,3300,3300,16
+20250326,132600,1380248544,3290,3295,3295,3290,1515
+20250326,132500,1375259454,3295,3295,3295,3295,382
+20250326,132400,1374000764,3300,3300,3300,3300,101
+20250326,132300,1373667464,3300,3300,3300,3300,0
+20250326,132200,1373667464,3300,3300,3300,3300,349
+20250326,132100,1372515764,3305,3305,3305,3305,10
+20250326,132000,1372482714,3305,3305,3305,3305,3
+20250326,131900,1372472799,3305,3305,3305,3305,2
+20250326,131800,1372466189,3305,3305,3305,3305,0
+20250326,131700,1372466189,3305,3305,3305,3305,0
+20250326,131600,1372466189,3305,3285,3305,3285,5
+20250326,131500,1372449744,3285,3305,3305,3285,4635
+20250326,131400,1357213294,3305,3295,3305,3295,175
+20250326,131300,1356634929,3305,3300,3305,3300,2027
+20250326,131200,1349944969,3300,3310,3330,3300,3343
+20250326,131100,1338875454,3320,3310,3320,3310,1191
+20250326,131000,1334924639,3305,3302,3315,3302,941
+20250326,130900,1331814275,3305,3300,3305,3300,508
+20250326,130800,1330137851,3300,3300,3300,3297,56
+20250326,130700,1329953135,3300,3300,3300,3297,143
+20250326,130600,1329481325,3295,3295,3300,3295,973
+20250326,130500,1326270605,3295,3295,3300,3295,412
+20250326,130400,1324911920,3292,3295,3295,3292,219
+20250326,130300,1324190405,3300,3295,3300,3295,38
+20250326,130200,1324065180,3300,3300,3300,3295,132
+20250326,130100,1323629595,3295,3290,3300,3290,1286
+20250326,130000,1319397550,3290,3295,3300,3290,636
+20250326,125900,1317304065,3295,3295,3300,3295,309
+20250326,125800,1316285895,3295,3290,3300,3290,260
+20250326,125700,1315429890,3290,3295,3295,3290,2
+20250326,125600,1315423305,3295,3290,3295,3290,18
+20250326,125500,1315364055,3290,3290,3295,3290,6
+20250326,125400,1315344310,3280,3280,3290,3280,110
+20250326,125300,1314983430,3295,3275,3295,3275,2
+20250326,125200,1314976860,3295,3285,3295,3285,607
+20250326,125100,1312982835,3285,3280,3290,3275,520
+20250326,125000,1311277905,3280,3280,3280,3280,109
+20250326,124900,1310920385,3280,3275,3280,3275,469
+20250326,124800,1309383065,3280,3285,3290,3280,242
+20250326,124700,1308587770,3285,3290,3290,3270,1775
+20250326,124600,1302781895,3295,3275,3295,3270,2052
+20250326,124500,1296061725,3275,3275,3275,3275,6783
+20250326,124400,1273847400,3295,3295,3295,3295,28
+20250326,124300,1273755140,3285,3300,3300,3285,591
+20250326,124200,1271809715,3300,3295,3300,3290,814
+20250326,124100,1269127740,3295,3280,3295,3280,297
+20250326,124000,1268152240,3280,3270,3280,3270,568
+20250326,123900,1266294820,3270,3270,3270,3270,1743
+20250326,123800,1260595210,3270,3270,3270,3265,2393
+20250326,123700,1252770115,3275,3275,3275,3270,641
+20250326,123600,1250673870,3285,3280,3285,3265,2215
+20250326,123500,1243436630,3285,3285,3285,3280,104
+20250326,123400,1243095495,3285,3290,3290,3285,150
+20250326,123300,1242602740,3300,3310,3310,3300,345
+20250326,123200,1241463965,3310,3310,3310,3310,2005
+20250326,123100,1234827415,3315,3295,3315,3275,1059
+20250326,123000,1231354540,3295,3305,3305,3295,349
+20250326,122900,1230204155,3305,3285,3320,3285,139
+20250326,122800,1229746445,3285,3280,3285,3270,2908
+20250326,122700,1220232270,3280,3277,3280,3275,1019
+20250326,122600,1216890773,3275,3295,3295,3275,5044
+20250326,122500,1200332138,3290,3290,3305,3285,3033
+20250326,122400,1190365708,3295,3295,3295,3285,4043
+20250326,122300,1177065133,3295,3300,3300,3295,140
+20250326,122200,1176603778,3305,3305,3305,3305,1
+20250326,122100,1176600473,3300,3300,3300,3300,230
+20250326,122000,1175841473,3305,3300,3305,3300,562
+20250326,121900,1173986868,3300,3300,3300,3295,37
+20250326,121800,1173864918,3305,3290,3305,3290,2156
+20250326,121700,1166756513,3290,3310,3310,3290,2483
+20250326,121600,1158574318,3310,3315,3315,3305,1063
+20250326,121500,1155058148,3325,3325,3325,3325,4
+20250326,121400,1155044848,3320,3320,3320,3300,1015
+20250326,121300,1151676338,3305,3300,3305,3290,1169
+20250326,121200,1147823463,3290,3290,3305,3290,45
+20250326,121100,1147675398,3290,3305,3305,3290,11895
+20250326,121000,1108460993,3305,3310,3310,3305,138
+20250326,120900,1108004253,3307,3315,3315,3300,5182
+20250326,120800,1090872173,3315,3330,3330,3315,6171
+20250326,120700,1070355773,3350,3330,3355,3330,464
+20250326,120600,1068810528,3330,3330,3335,3330,1515
+20250326,120500,1063764848,3330,3335,3335,3330,295
+20250326,120400,1062781028,3335,3335,3335,3335,0
+20250326,120300,1062781028,3335,3340,3340,3335,762
+20250326,120200,1060238708,3345,3345,3345,3345,1
+20250326,120100,1060235363,3355,3355,3355,3355,0
+20250326,120000,1060235363,3355,3350,3355,3350,60
+20250326,115900,1060034068,3355,3355,3355,3355,2
+20250326,115800,1060027358,3340,3330,3340,3330,876
+20250326,115700,1057102118,3330,3330,3330,3330,120
+20250326,115600,1056702518,3330,3335,3340,3330,83
+20250326,115500,1056425623,3330,3335,3340,3330,575
+20250326,115400,1054507868,3345,3345,3345,3330,5464
+20250326,115300,1036265003,3345,3345,3345,3340,1478
+20250326,115200,1031324868,3345,3355,3355,3345,461
+20250326,115100,1029778743,3365,3360,3365,3360,72
+20250326,115000,1029536818,3360,3355,3365,3355,439
+20250326,114900,1028061758,3360,3365,3370,3360,80
+20250326,114800,1027792503,3350,3345,3350,3345,297
+20250326,114700,1026798958,3345,3355,3370,3345,805
+20250326,114600,1024096073,3365,3355,3365,3355,171
+20250326,114500,1023521178,3350,3360,3365,3350,400
+20250326,114400,1022179683,3345,3350,3350,3345,191
+20250326,114300,1021539903,3350,3350,3350,3345,1231
+20250326,114200,1017421108,3365,3345,3365,3345,201
+20250326,114100,1016747308,3345,3355,3355,3345,1261
+20250326,114000,1012522248,3360,3360,3360,3360,219
+20250326,113900,1011786408,3360,3355,3360,3355,31
+20250326,113800,1011682398,3355,3355,3355,3355,796
+20250326,113700,1009011818,3355,3370,3370,3355,1270
+20250326,113600,1004747478,3370,3370,3370,3370,61
+20250326,113500,1004541908,3370,3350,3370,3350,2593
+20250326,113400,995853198,3345,3350,3350,3345,51
+20250326,113300,995682368,3350,3350,3350,3350,66
+20250326,113200,995461268,3355,3360,3365,3350,973
+20250326,113100,992191753,3360,3355,3360,3355,345
+20250326,113000,991032618,3360,3370,3370,3360,5
+20250326,112900,991015808,3365,3325,3365,3320,2893
+20250326,112800,981355808,3325,3330,3330,3325,332
+20250326,112700,980250408,3330,3325,3330,3325,97
+20250326,112600,979927478,3325,3325,3325,3325,49
+20250326,112500,979764553,3330,3325,3330,3325,3
+20250326,112400,979754573,3330,3330,3330,3330,1
+20250326,112300,979751243,3330,3330,3335,3325,509
+20250326,112200,978056323,3330,3325,3330,3325,54
+20250326,112100,977876508,3325,3310,3325,3310,1344
+20250326,112000,973415548,3310,3305,3310,3305,384
+20250326,111900,972145918,3305,3315,3315,3305,406
+20250326,111800,970802068,3315,3320,3320,3315,263
+20250326,111700,969929203,3320,3325,3325,3320,31
+20250326,111600,969826278,3305,3325,3325,3305,3026
+20250326,111500,959801118,3320,3325,3325,3320,127
+20250326,111400,959378978,3330,3330,3330,3330,129
+20250326,111300,958949408,3320,3330,3330,3320,356
+20250326,111200,957765928,3330,3330,3330,3327,156
+20250326,111100,957246910,3325,3325,3325,3325,67
+20250326,111000,957024135,3320,3320,3320,3320,243
+20250326,110900,956217375,3320,3320,3325,3320,145
+20250326,110800,955735970,3315,3315,3315,3315,19
+20250326,110700,955672985,3320,3320,3320,3320,93
+20250326,110600,955364225,3315,3315,3315,3315,452
+20250326,110500,953865845,3315,3315,3315,3315,902
+20250326,110400,950875715,3315,3315,3325,3315,119
+20250326,110300,950481220,3315,3315,3315,3315,0
+20250326,110200,950481220,3315,3325,3325,3310,2230
+20250326,110100,943081760,3335,3335,3335,3335,2
+20250326,110000,943075090,3335,3335,3335,3335,106
+20250326,105900,942721580,3320,3325,3325,3320,97
+20250326,105800,942399090,3325,3335,3335,3325,1522
+20250326,105700,937331520,3330,3345,3345,3330,2206
+20250326,105600,929983025,3330,3345,3345,3330,974
+20250326,105500,926739305,3350,3350,3350,3330,271
+20250326,105400,925831675,3340,3340,3340,3340,4155
+20250326,105300,911953975,3340,3360,3360,3340,659
+20250326,105200,909747485,3360,3365,3365,3350,202
+20250326,105100,909069835,3370,3345,3380,3320,2400
+20250326,105000,901000140,3320,3345,3350,3320,652
+20250326,104900,898831555,3370,3310,3375,3310,10896
+20250326,104800,862667225,3310,3310,3315,3310,1096
+20250326,104700,859037255,3290,3285,3310,3285,829
+20250326,104600,856311070,3315,3275,3315,3275,3854
+20250326,104500,843605695,3275,3315,3325,3275,7276
+20250326,104400,819697870,3315,3310,3320,3275,5265
+20250326,104300,802336755,3335,3330,3335,3315,2949
+20250326,104200,792540460,3330,3345,3345,3330,773
+20250326,104100,789961880,3345,3325,3350,3320,2897
+20250326,104000,780313655,3325,3355,3365,3325,15006
+20250326,103900,730132485,3355,3375,3375,3355,1640
+20250326,103800,724618065,3375,3380,3385,3375,3867
+20250326,103700,711546620,3380,3415,3415,3355,9470
+20250326,103600,679530835,3415,3435,3435,3415,6283
+20250326,103500,658009865,3435,3445,3445,3435,5559
+20250326,103400,638900860,3445,3445,3445,3445,1185
+20250326,103300,634818535,3460,3465,3465,3450,117
+20250326,103200,634413210,3465,3450,3465,3445,2217
+20250326,103100,626766495,3460,3460,3465,3450,157
+20250326,103000,626224300,3460,3460,3460,3460,31
+20250326,102900,626117040,3450,3450,3450,3450,11
+20250326,102800,626079090,3475,3470,3475,3470,94
+20250326,102700,625752905,3470,3450,3470,3450,365
+20250326,102600,624488235,3475,3450,3475,3450,1851
+20250326,102500,618102210,3450,3455,3460,3450,1304
+20250326,102400,613596395,3475,3455,3475,3450,875
+20250326,102300,610573980,3455,3455,3475,3455,542
+20250326,102200,608701350,3455,3460,3475,3455,980
+20250326,102100,605311020,3440,3470,3470,3440,3477
+20250326,102000,593312480,3470,3490,3490,3455,8473
+20250326,101900,563890065,3490,3520,3520,3490,1020
+20250326,101800,560315955,3520,3480,3520,3480,1770
+20250326,101700,554111880,3480,3490,3505,3480,338
+20250326,101600,552932225,3490,3510,3510,3490,396
+20250326,101500,551544180,3490,3485,3510,3485,1054
+20250326,101400,547866120,3485,3480,3485,3480,92
+20250326,101300,547545950,3480,3480,3485,3480,1101
+20250326,101200,543713870,3510,3475,3510,3475,4302
+20250326,101100,528759275,3475,3470,3475,3465,834
+20250326,101000,525863595,3470,3475,3475,3470,1423
+20250326,100900,520924440,3475,3475,3475,3470,3869
+20250326,100800,507479675,3475,3480,3485,3475,10117
+20250326,100700,472311530,3480,3485,3485,3480,2666
+20250326,100600,463032510,3495,3495,3495,3485,859
+20250326,100500,460036755,3495,3490,3495,3485,744
+20250326,100400,457443475,3495,3495,3510,3495,1350
+20250326,100300,452716260,3490,3495,3495,3490,815
+20250326,100200,449871890,3495,3500,3510,3495,1464
+20250326,100100,444753270,3510,3490,3510,3490,223
+20250326,100000,443974980,3510,3510,3510,3510,0
+20250326,095900,443974980,3510,3505,3510,3480,916
+20250326,095800,440782805,3505,3510,3510,3505,1099
+20250326,095700,436926290,3520,3505,3520,3505,66
+20250326,095600,436694795,3520,3510,3520,3510,558
+20250326,095500,434733655,3500,3500,3510,3500,805
+20250326,095400,431915485,3500,3480,3500,3480,1574
+20250326,095300,426427525,3500,3495,3505,3480,4729
+20250326,095200,409939470,3510,3510,3510,3490,1776
+20250326,095100,403736390,3510,3510,3510,3495,554
+20250326,095000,401799580,3510,3510,3510,3490,461
+20250326,094900,400182675,3500,3515,3515,3500,1038
+20250326,094800,396549435,3515,3510,3520,3495,2435
+20250326,094700,388022430,3510,3520,3520,3510,242
+20250326,094600,387171005,3525,3505,3525,3505,105
+20250326,094500,386802880,3525,3505,3530,3505,883
+20250326,094400,383703860,3505,3490,3510,3490,508
+20250326,094300,381929400,3510,3510,3510,3490,33
+20250326,094200,381813670,3490,3525,3525,3490,3091
+20250326,094100,370988470,3520,3515,3520,3515,687
+20250326,094000,368573335,3515,3515,3515,3510,1407
+20250326,093900,363628620,3515,3515,3515,3515,13
+20250326,093800,363582925,3530,3515,3530,3515,21
+20250326,093700,363509095,3510,3510,3510,3510,1
+20250326,093600,363505585,3510,3515,3515,3510,717
+20250326,093500,360985335,3515,3520,3520,3515,2058
+20250326,093400,353751285,3520,3525,3525,3520,319
+20250326,093300,352628225,3520,3535,3535,3520,1701
+20250326,093200,346626185,3535,3540,3540,3535,987
+20250326,093100,343135480,3540,3550,3575,3535,3398
+20250326,093000,331087060,3550,3570,3570,3550,394
+20250326,092900,329681160,3570,3550,3575,3550,66
+20250326,092800,329446730,3550,3570,3575,3550,1373
+20250326,092700,324561195,3575,3580,3580,3570,291
+20250326,092600,323519465,3580,3570,3580,3570,705
+20250326,092500,321001355,3570,3525,3570,3520,2130
+20250326,092400,313443405,3525,3565,3565,3505,2490
+20250326,092300,304668590,3565,3545,3565,3515,4165
+20250326,092200,289931290,3545,3540,3545,3540,10
+20250326,092100,289895880,3540,3535,3540,3535,1004
+20250326,092000,286346730,3535,3540,3565,3535,1288
+20250326,091900,281773725,3565,3580,3580,3535,2591
+20250326,091800,272531185,3595,3595,3600,3580,2624
+20250326,091700,263097925,3600,3585,3610,3580,1255
+20250326,091600,258598780,3610,3595,3610,3585,3530
+20250326,091500,245912860,3595,3610,3615,3585,5098
+20250326,091400,227558395,3615,3640,3640,3595,7057
+20250326,091300,202026035,3645,3590,3650,3585,6459
+20250326,091200,178656485,3610,3585,3615,3570,2232
+20250326,091100,170642385,3570,3535,3570,3535,5572
+20250326,091000,150855185,3510,3505,3510,3505,930
+20250326,090900,147593310,3505,3530,3545,3505,3555
+20250326,090800,135073875,3545,3510,3550,3510,2277
+20250326,090700,127031810,3530,3510,3530,3485,3393
+20250326,090600,115133745,3510,3485,3510,3475,4353
+20250326,090500,99958105,3500,3500,3510,3475,4867
+20250326,090400,82959960,3500,3510,3530,3500,3772
+20250326,090300,69734610,3510,3570,3570,3510,3972
+20250326,090200,55783335,3570,3560,3585,3525,6416
+20250326,090100,33005735,3555,3590,3590,3555,3776
+20250326,090000,19534655,3555,3605,3620,3555,5427

012170/min/candle-20250327.csv

@@ -0,0 +1,599 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185700,1074722409,3500,3500,3500,3500,2699
+20250327,185600,1074722409,3500,3500,3500,3500,0
+20250327,185500,1074722409,3500,3500,3500,3500,0
+20250327,185400,1074722409,3500,3500,3500,3500,0
+20250327,185300,1074722409,3500,3500,3500,3500,0
+20250327,185200,1074722409,3500,3500,3500,3500,0
+20250327,185100,1074722409,3500,3500,3500,3500,0
+20250327,185000,1074722409,3500,3500,3500,3500,0
+20250327,184900,1074722409,3500,3500,3500,3500,0
+20250327,184800,1074722409,3500,3500,3500,3500,0
+20250327,184700,1074722409,3500,3500,3500,3500,0
+20250327,184600,1074722409,3500,3500,3500,3500,0
+20250327,184500,1074722409,3500,3500,3500,3500,0
+20250327,184400,1074722409,3500,3500,3500,3500,0
+20250327,184300,1074722409,3500,3500,3500,3500,0
+20250327,184200,1074722409,3500,3500,3500,3500,0
+20250327,184100,1074722409,3500,3500,3500,3500,0
+20250327,184000,1074722409,3500,3500,3500,3500,0
+20250327,183900,1074722409,3500,3500,3500,3500,0
+20250327,183800,1074722409,3500,3500,3500,3500,0
+20250327,183700,1074722409,3500,3500,3500,3500,0
+20250327,183600,1074722409,3500,3500,3500,3500,0
+20250327,183500,1074722409,3500,3500,3500,3500,0
+20250327,183400,1074722409,3500,3500,3500,3500,0
+20250327,183300,1074722409,3500,3500,3500,3500,0
+20250327,183200,1074722409,3500,3500,3500,3500,0
+20250327,183100,1074722409,3500,3500,3500,3500,0
+20250327,183000,1074722409,3500,3500,3500,3500,0
+20250327,182900,1074722409,3500,3500,3500,3500,0
+20250327,182800,1074722409,3500,3500,3500,3500,0
+20250327,182700,1074722409,3500,3500,3500,3500,2699
+20250327,182600,1074722409,3500,3500,3500,3500,0
+20250327,182500,1074722409,3500,3500,3500,3500,0
+20250327,182400,1074722409,3500,3500,3500,3500,0
+20250327,182300,1074722409,3500,3500,3500,3500,0
+20250327,182200,1074722409,3500,3500,3500,3500,0
+20250327,182100,1074722409,3500,3500,3500,3500,0
+20250327,182000,1074722409,3500,3500,3500,3500,0
+20250327,181900,1074722409,3500,3500,3500,3500,0
+20250327,181800,1074722409,3500,3500,3500,3500,0
+20250327,181700,1074722409,3500,3500,3500,3500,0
+20250327,181600,1074722409,3500,3500,3500,3500,0
+20250327,181500,1074722409,3500,3500,3500,3500,0
+20250327,181400,1074722409,3500,3500,3500,3500,0
+20250327,181300,1074722409,3500,3500,3500,3500,0
+20250327,181200,1074722409,3500,3500,3500,3500,0
+20250327,181100,1074722409,3500,3500,3500,3500,0
+20250327,181000,1074722409,3500,3500,3500,3500,0
+20250327,180900,1074722409,3500,3500,3500,3500,0
+20250327,180800,1074722409,3500,3500,3500,3500,0
+20250327,180700,1074722409,3500,3500,3500,3500,0
+20250327,180600,1074722409,3500,3500,3500,3500,0
+20250327,180500,1074722409,3500,3500,3500,3500,0
+20250327,180400,1074722409,3500,3500,3500,3500,0
+20250327,180300,1074722409,3500,3500,3500,3500,0
+20250327,180200,1074722409,3500,3500,3500,3500,0
+20250327,180100,1074722409,3500,3500,3500,3500,0
+20250327,180000,1074722409,3500,3500,3500,3500,0
+20250327,175900,1074722409,3500,3500,3500,3500,0
+20250327,175800,1074722409,3500,3500,3500,3500,0
+20250327,175700,1074722409,3500,3500,3500,3500,2699
+20250327,175600,1074722409,3500,3500,3500,3500,0
+20250327,175500,1074722409,3500,3500,3500,3500,0
+20250327,175400,1074722409,3500,3500,3500,3500,0
+20250327,175300,1074722409,3500,3500,3500,3500,0
+20250327,175200,1074722409,3500,3500,3500,3500,0
+20250327,175100,1074722409,3500,3500,3500,3500,0
+20250327,175000,1074722409,3500,3500,3500,3500,0
+20250327,174900,1074722409,3500,3500,3500,3500,0
+20250327,174800,1074722409,3500,3500,3500,3500,0
+20250327,174700,1074722409,3500,3500,3500,3500,0
+20250327,174600,1074722409,3500,3500,3500,3500,0
+20250327,174500,1074722409,3500,3500,3500,3500,0
+20250327,174400,1074722409,3500,3500,3500,3500,0
+20250327,174300,1074722409,3500,3500,3500,3500,0
+20250327,174200,1074722409,3500,3500,3500,3500,0
+20250327,174100,1074722409,3500,3500,3500,3500,0
+20250327,174000,1074722409,3500,3500,3500,3500,0
+20250327,173900,1074722409,3500,3500,3500,3500,0
+20250327,173800,1074722409,3500,3500,3500,3500,0
+20250327,173700,1074722409,3500,3500,3500,3500,0
+20250327,173600,1074722409,3500,3500,3500,3500,0
+20250327,173500,1074722409,3500,3500,3500,3500,0
+20250327,173400,1074722409,3500,3500,3500,3500,0
+20250327,173300,1074722409,3500,3500,3500,3500,0
+20250327,173200,1074722409,3500,3500,3500,3500,0
+20250327,173100,1074722409,3500,3500,3500,3500,0
+20250327,173000,1074722409,3500,3500,3500,3500,0
+20250327,172900,1074722409,3500,3500,3500,3500,0
+20250327,172800,1074722409,3500,3500,3500,3500,0
+20250327,172700,1074722409,3500,3500,3500,3500,2699
+20250327,172600,1074722409,3500,3500,3500,3500,0
+20250327,172500,1074722409,3500,3500,3500,3500,0
+20250327,172400,1074722409,3500,3500,3500,3500,0
+20250327,172300,1074722409,3500,3500,3500,3500,0
+20250327,172200,1074722409,3500,3500,3500,3500,0
+20250327,172100,1074722409,3500,3500,3500,3500,0
+20250327,172000,1074722409,3500,3500,3500,3500,0
+20250327,171900,1074722409,3500,3500,3500,3500,0
+20250327,171800,1074722409,3500,3500,3500,3500,0
+20250327,171700,1074722409,3500,3500,3500,3500,0
+20250327,171600,1074722409,3500,3500,3500,3500,0
+20250327,171500,1074722409,3500,3500,3500,3500,0
+20250327,171400,1074722409,3500,3500,3500,3500,0
+20250327,171300,1074722409,3500,3500,3500,3500,0
+20250327,171200,1074722409,3500,3500,3500,3500,0
+20250327,171100,1074722409,3500,3500,3500,3500,0
+20250327,171000,1074722409,3500,3500,3500,3500,0
+20250327,170900,1074722409,3500,3500,3500,3500,0
+20250327,170800,1074722409,3500,3500,3500,3500,0
+20250327,170700,1074722409,3500,3500,3500,3500,0
+20250327,170600,1074722409,3500,3500,3500,3500,0
+20250327,170500,1074722409,3500,3500,3500,3500,0
+20250327,170400,1074722409,3500,3500,3500,3500,0
+20250327,170300,1074722409,3500,3500,3500,3500,0
+20250327,170200,1074722409,3500,3500,3500,3500,0
+20250327,170100,1074722409,3500,3500,3500,3500,0
+20250327,170000,1074722409,3500,3500,3500,3500,0
+20250327,165900,1074722409,3500,3500,3500,3500,0
+20250327,165800,1074722409,3500,3500,3500,3500,0
+20250327,165700,1074722409,3500,3500,3500,3500,2699
+20250327,165600,1074722409,3500,3500,3500,3500,0
+20250327,165500,1074722409,3500,3500,3500,3500,0
+20250327,165400,1074722409,3500,3500,3500,3500,0
+20250327,165300,1074722409,3500,3500,3500,3500,0
+20250327,165200,1074722409,3500,3500,3500,3500,0
+20250327,165100,1074722409,3500,3500,3500,3500,0
+20250327,165000,1074722409,3500,3500,3500,3500,0
+20250327,164900,1074722409,3500,3500,3500,3500,0
+20250327,164800,1074722409,3500,3500,3500,3500,0
+20250327,164700,1074722409,3500,3500,3500,3500,0
+20250327,164600,1074722409,3500,3500,3500,3500,0
+20250327,164500,1074722409,3500,3500,3500,3500,0
+20250327,164400,1074722409,3500,3500,3500,3500,0
+20250327,164300,1074722409,3500,3500,3500,3500,0
+20250327,164200,1074722409,3500,3500,3500,3500,0
+20250327,164100,1074722409,3500,3500,3500,3500,0
+20250327,164000,1074722409,3500,3500,3500,3500,0
+20250327,163900,1074722409,3500,3500,3500,3500,0
+20250327,163800,1074722409,3500,3500,3500,3500,0
+20250327,163700,1074722409,3500,3500,3500,3500,0
+20250327,163600,1074722409,3500,3500,3500,3500,0
+20250327,163500,1074722409,3500,3500,3500,3500,0
+20250327,163400,1074722409,3500,3500,3500,3500,0
+20250327,163300,1074722409,3500,3500,3500,3500,0
+20250327,163200,1074722409,3500,3500,3500,3500,0
+20250327,163100,1074722409,3500,3500,3500,3500,0
+20250327,163000,1074722409,3500,3500,3500,3500,0
+20250327,162900,1074722409,3500,3500,3500,3500,0
+20250327,162800,1074722409,3500,3500,3500,3500,0
+20250327,162700,1074722409,3500,3500,3500,3500,2699
+20250327,162600,1074722409,3500,3500,3500,3500,0
+20250327,162500,1074722409,3500,3500,3500,3500,0
+20250327,162400,1074722409,3500,3500,3500,3500,0
+20250327,162300,1074722409,3500,3500,3500,3500,0
+20250327,162200,1074722409,3500,3500,3500,3500,0
+20250327,162100,1074722409,3500,3500,3500,3500,0
+20250327,162000,1074722409,3500,3500,3500,3500,0
+20250327,161900,1074722409,3500,3500,3500,3500,0
+20250327,161800,1074722409,3500,3500,3500,3500,0
+20250327,161700,1074722409,3500,3500,3500,3500,0
+20250327,161600,1074722409,3500,3500,3500,3500,0
+20250327,161500,1074722409,3500,3500,3500,3500,0
+20250327,161400,1074722409,3500,3500,3500,3500,0
+20250327,161300,1074722409,3500,3500,3500,3500,0
+20250327,161200,1074722409,3500,3500,3500,3500,0
+20250327,161100,1074722409,3500,3500,3500,3500,0
+20250327,161000,1074722409,3500,3500,3500,3500,0
+20250327,160900,1074722409,3500,3500,3500,3500,0
+20250327,160800,1074722409,3500,3500,3500,3500,0
+20250327,160700,1074722409,3500,3500,3500,3500,0
+20250327,160600,1074722409,3500,3500,3500,3500,0
+20250327,160500,1074722409,3500,3500,3500,3500,0
+20250327,160400,1074722409,3500,3500,3500,3500,0
+20250327,160300,1074722409,3500,3500,3500,3500,0
+20250327,160200,1074722409,3500,3500,3500,3500,0
+20250327,160100,1074722409,3500,3500,3500,3500,0
+20250327,160000,1074722409,3500,3500,3500,3500,0
+20250327,155900,1074722409,3500,3500,3500,3500,0
+20250327,155800,1074722409,3500,3500,3500,3500,0
+20250327,155700,1074722409,3500,3500,3500,3500,2699
+20250327,155600,1074722409,3500,3500,3500,3500,0
+20250327,155500,1074722409,3500,3500,3500,3500,0
+20250327,155400,1074722409,3500,3500,3500,3500,0
+20250327,155300,1074722409,3500,3500,3500,3500,0
+20250327,155200,1074722409,3500,3500,3500,3500,0
+20250327,155100,1074722409,3500,3500,3500,3500,0
+20250327,155000,1074722409,3500,3500,3500,3500,0
+20250327,154900,1074722409,3500,3500,3500,3500,0
+20250327,154800,1074722409,3500,3500,3500,3500,0
+20250327,154700,1074722409,3500,3500,3500,3500,0
+20250327,154600,1074722409,3500,3500,3500,3500,0
+20250327,154500,1074722409,3500,3500,3500,3500,0
+20250327,154400,1074722409,3500,3500,3500,3500,0
+20250327,154300,1074722409,3500,3500,3500,3500,0
+20250327,154200,1074722409,3500,3500,3500,3500,0
+20250327,154100,1074722409,3500,3500,3500,3500,0
+20250327,154000,1074722409,3500,3500,3500,3500,0
+20250327,153900,1074722409,3500,3500,3500,3500,0
+20250327,153800,1074722409,3500,3500,3500,3500,0
+20250327,153700,1074722409,3500,3500,3500,3500,0
+20250327,153600,1074722409,3500,3500,3500,3500,0
+20250327,153500,1074722409,3500,3500,3500,3500,0
+20250327,153400,1074722409,3500,3500,3500,3500,0
+20250327,153300,1074722409,3500,3500,3500,3500,0
+20250327,153200,1074722409,3500,3500,3500,3500,0
+20250327,153100,1074722409,3500,3500,3500,3500,0
+20250327,153000,1074722409,3500,3500,3500,3500,2699
+20250327,152900,1065275909,3500,3500,3500,3500,0
+20250327,152800,1065275909,3500,3500,3500,3500,0
+20250327,152700,1065275909,3500,3500,3500,3500,0
+20250327,152600,1065275909,3500,3500,3500,3500,0
+20250327,152500,1065275909,3500,3500,3500,3500,0
+20250327,152400,1065275909,3500,3500,3500,3500,0
+20250327,152300,1065275909,3500,3500,3500,3500,0
+20250327,152200,1065275909,3500,3500,3500,3500,0
+20250327,152100,1065275909,3500,3500,3500,3500,0
+20250327,152000,1065275909,3500,3500,3500,3500,0
+20250327,151900,1065275909,3500,3470,3500,3465,2063
+20250327,151800,1058108919,3470,3470,3470,3470,306
+20250327,151700,1057047099,3470,3470,3500,3470,581
+20250327,151600,1055030639,3475,3505,3505,3475,651
+20250327,151500,1052767214,3515,3515,3515,3515,0
+20250327,151400,1052767214,3515,3490,3515,3490,473
+20250327,151300,1051107119,3490,3495,3495,3490,276
+20250327,151200,1050143854,3490,3510,3510,3490,2466
+20250327,151100,1041535269,3515,3515,3515,3515,156
+20250327,151000,1040986929,3515,3490,3515,3490,1468
+20250327,150900,1035843889,3490,3490,3490,3490,322
+20250327,150800,1034720109,3495,3485,3500,3485,2436
+20250327,150700,1026207419,3495,3495,3495,3495,2
+20250327,150600,1026200429,3475,3495,3495,3475,799
+20250327,150500,1023421764,3495,3480,3495,3480,281
+20250327,150400,1022443869,3480,3480,3480,3480,101
+20250327,150300,1022092389,3480,3480,3495,3480,100
+20250327,150200,1021744344,3495,3495,3495,3495,8
+20250327,150100,1021716384,3480,3495,3495,3480,17
+20250327,150000,1021657074,3475,3475,3475,3475,99
+20250327,145900,1021313049,3475,3475,3475,3475,1331
+20250327,145800,1016687824,3475,3475,3480,3475,2552
+20250327,145700,1007819164,3475,3490,3490,3465,2941
+20250327,145600,997609419,3490,3500,3500,3490,2154
+20250327,145500,990079819,3520,3520,3520,3520,0
+20250327,145400,990079819,3520,3520,3520,3500,205
+20250327,145300,989362219,3520,3520,3520,3505,767
+20250327,145200,986666624,3520,3520,3530,3520,1582
+20250327,145100,981093349,3520,3520,3530,3520,1827
+20250327,145000,974659509,3530,3530,3530,3530,515
+20250327,144900,972841559,3530,3530,3530,3530,103
+20250327,144800,972477969,3530,3530,3530,3525,900
+20250327,144700,969300979,3530,3525,3530,3500,1505
+20250327,144600,963989364,3530,3525,3530,3525,200
+20250327,144500,963284014,3530,3500,3530,3495,1340
+20250327,144400,958570414,3500,3530,3530,3500,231
+20250327,144300,957756844,3530,3530,3530,3530,941
+20250327,144200,954435114,3530,3515,3530,3515,742
+20250327,144100,951825484,3515,3510,3535,3480,1377
+20250327,144000,946993359,3500,3515,3535,3490,5844
+20250327,143900,926406464,3510,3510,3510,3500,1821
+20250327,143800,920019584,3510,3500,3510,3495,11380
+20250327,143700,880172829,3485,3480,3500,3470,4644
+20250327,143600,863946560,3480,3440,3480,3440,5364
+20250327,143500,845307125,3460,3460,3460,3455,1197
+20250327,143400,841165790,3430,3430,3430,3430,32
+20250327,143300,841056030,3430,3440,3440,3430,258
+20250327,143200,840170250,3430,3475,3475,3430,24
+20250327,143100,840086895,3475,3440,3475,3430,7376
+20250327,143000,814564355,3440,3435,3440,3435,591
+20250327,142900,812533065,3410,3410,3410,3410,0
+20250327,142800,812533065,3410,3410,3410,3410,28
+20250327,142700,812437585,3435,3435,3435,3435,2
+20250327,142600,812430715,3435,3435,3435,3435,13
+20250327,142500,812386060,3435,3430,3435,3430,1124
+20250327,142400,808525220,3425,3400,3425,3400,1410
+20250327,142300,803708585,3410,3410,3410,3410,1030
+20250327,142200,800196285,3400,3400,3400,3400,100
+20250327,142100,799856285,3410,3410,3410,3410,43
+20250327,142000,799709655,3400,3400,3400,3400,1
+20250327,141900,799706255,3410,3410,3410,3410,0
+20250327,141800,799706255,3410,3405,3410,3405,1603
+20250327,141700,794245885,3395,3395,3395,3395,0
+20250327,141600,794245885,3395,3395,3395,3395,100
+20250327,141500,793906385,3395,3395,3395,3395,429
+20250327,141400,792449930,3385,3385,3385,3385,50
+20250327,141300,792280680,3385,3385,3385,3385,271
+20250327,141200,791363345,3385,3385,3385,3385,839
+20250327,141100,788523330,3385,3385,3385,3385,23
+20250327,141000,788445475,3385,3385,3385,3385,0
+20250327,140900,788445475,3385,3385,3385,3385,0
+20250327,140800,788445475,3385,3390,3390,3385,28
+20250327,140700,788350685,3395,3395,3395,3395,0
+20250327,140600,788350685,3395,3390,3395,3390,118
+20250327,140500,787950215,3385,3385,3385,3385,0
+20250327,140400,787950215,3385,3385,3385,3385,367
+20250327,140300,786707920,3385,3385,3385,3385,0
+20250327,140200,786707920,3385,3385,3385,3385,91
+20250327,140100,786399885,3385,3385,3385,3385,15
+20250327,140000,786349110,3375,3375,3375,3375,0
+20250327,135900,786349110,3375,3375,3375,3375,249
+20250327,135800,785508735,3375,3375,3375,3375,383
+20250327,135700,784216110,3385,3385,3385,3385,0
+20250327,135600,784216110,3385,3385,3385,3385,0
+20250327,135500,784216110,3385,3390,3390,3365,1756
+20250327,135400,778289190,3405,3405,3405,3405,0
+20250327,135300,778289190,3405,3405,3405,3405,0
+20250327,135200,778289190,3405,3405,3405,3405,0
+20250327,135100,778289190,3405,3405,3405,3405,20
+20250327,135000,778221090,3385,3405,3405,3385,110
+20250327,134900,777846740,3385,3390,3390,3385,60
+20250327,134800,777643635,3405,3405,3405,3405,100
+20250327,134700,777303135,3405,3400,3405,3400,800
+20250327,134600,774580635,3385,3385,3385,3385,463
+20250327,134500,773013380,3385,3385,3385,3385,0
+20250327,134400,773013380,3385,3385,3385,3385,0
+20250327,134300,773013380,3385,3385,3385,3385,1
+20250327,134200,773009995,3385,3385,3385,3385,69
+20250327,134100,772776430,3385,3385,3385,3385,191
+20250327,134000,772129895,3385,3385,3385,3385,0
+20250327,133900,772129895,3385,3385,3385,3385,0
+20250327,133800,772129895,3385,3390,3390,3385,650
+20250327,133700,769929575,3405,3405,3405,3405,10
+20250327,133600,769895525,3405,3405,3405,3405,300
+20250327,133500,768874025,3410,3410,3410,3410,0
+20250327,133400,768874025,3410,3405,3410,3405,2691
+20250327,133300,759711165,3405,3390,3405,3390,501
+20250327,133200,758012610,3405,3405,3405,3405,0
+20250327,133100,758012610,3405,3405,3405,3405,32
+20250327,133000,757903650,3405,3405,3405,3405,100
+20250327,132900,757563150,3405,3405,3405,3405,0
+20250327,132800,757563150,3405,3405,3405,3405,0
+20250327,132700,757563150,3405,3405,3405,3405,10
+20250327,132600,757529100,3405,3405,3405,3405,9
+20250327,132500,757498455,3405,3400,3405,3390,120
+20250327,132400,757090145,3410,3410,3410,3410,0
+20250327,132300,757090145,3410,3410,3410,3410,0
+20250327,132200,757090145,3410,3410,3410,3410,2000
+20250327,132100,750270145,3410,3410,3410,3410,0
+20250327,132000,750270145,3410,3410,3410,3410,1
+20250327,131900,750266735,3410,3405,3410,3405,31
+20250327,131800,750161075,3390,3390,3390,3390,0
+20250327,131700,750161075,3390,3390,3390,3390,0
+20250327,131600,750161075,3390,3390,3390,3390,0
+20250327,131500,750161075,3390,3390,3390,3390,0
+20250327,131400,750161075,3390,3390,3390,3390,0
+20250327,131300,750161075,3390,3410,3410,3390,11
+20250327,131200,750123585,3410,3410,3410,3410,0
+20250327,131100,750123585,3410,3410,3410,3410,0
+20250327,131000,750123585,3410,3390,3410,3390,1160
+20250327,130900,746179925,3390,3390,3390,3390,1
+20250327,130800,746176535,3390,3390,3390,3390,57
+20250327,130700,745983305,3390,3390,3390,3390,20
+20250327,130600,745915505,3390,3390,3390,3390,1
+20250327,130500,745912115,3390,3385,3390,3380,413
+20250327,130400,744515670,3390,3390,3390,3390,0
+20250327,130300,744515670,3390,3390,3390,3390,187
+20250327,130200,743881740,3390,3390,3390,3390,0
+20250327,130100,743881740,3390,3380,3390,3380,1221
+20250327,130000,739746630,3375,3375,3375,3375,8
+20250327,125900,739719630,3375,3375,3375,3375,9
+20250327,125800,739689255,3375,3375,3375,3375,21
+20250327,125700,739618380,3375,3380,3380,3375,300
+20250327,125600,738605855,3385,3415,3415,3385,5269
+20250327,125500,720645840,3425,3430,3430,3415,95
+20250327,125400,720320525,3425,3420,3425,3415,356
+20250327,125300,719102760,3420,3410,3420,3410,1756
+20250327,125200,713106545,3410,3400,3410,3400,506
+20250327,125100,711384190,3395,3390,3395,3390,1038
+20250327,125000,707865130,3390,3390,3390,3390,39
+20250327,124900,707732920,3390,3390,3390,3390,0
+20250327,124800,707732920,3390,3390,3390,3390,30
+20250327,124700,707631220,3365,3370,3370,3365,2
+20250327,124600,707624485,3390,3390,3390,3390,100
+20250327,124500,707285485,3390,3390,3390,3385,368
+20250327,124400,706038540,3395,3365,3395,3365,273
+20250327,124300,705113725,3395,3400,3400,3395,38
+20250327,124200,704984705,3360,3360,3360,3360,0
+20250327,124100,704984705,3360,3395,3400,3360,2458
+20250327,124000,696723255,3400,3345,3400,3345,4336
+20250327,123900,682076225,3320,3325,3325,3320,18
+20250327,123800,682016415,3345,3345,3345,3345,1
+20250327,123700,682013070,3330,3330,3330,3330,0
+20250327,123600,682013070,3330,3330,3330,3330,43
+20250327,123500,681869880,3330,3330,3330,3330,899
+20250327,123400,678876210,3350,3350,3350,3350,0
+20250327,123300,678876210,3350,3335,3350,3330,66
+20250327,123200,678656370,3350,3350,3350,3335,499
+20250327,123100,676989220,3350,3350,3350,3350,525
+20250327,123000,675230470,3350,3350,3350,3350,25
+20250327,122900,675146720,3330,3335,3335,3330,76
+20250327,122800,674893420,3350,3350,3350,3350,502
+20250327,122700,673211720,3350,3350,3350,3350,5
+20250327,122600,673194970,3335,3335,3335,3335,269
+20250327,122500,672297855,3335,3350,3350,3335,751
+20250327,122400,669790295,3345,3345,3345,3345,93
+20250327,122300,669479210,3340,3340,3345,3340,341
+20250327,122200,668340220,3340,3345,3345,3340,144
+20250327,122100,667858890,3345,3345,3345,3345,67
+20250327,122000,667634775,3345,3345,3345,3345,3
+20250327,121900,667624740,3340,3340,3340,3340,14
+20250327,121800,667577980,3345,3345,3345,3345,8
+20250327,121700,667551220,3345,3345,3345,3345,1
+20250327,121600,667547875,3350,3345,3350,3345,1481
+20250327,121500,662588200,3345,3340,3345,3340,254
+20250327,121400,661739640,3330,3330,3330,3330,0
+20250327,121300,661739640,3330,3330,3330,3330,1
+20250327,121200,661736310,3330,3330,3330,3330,0
+20250327,121100,661736310,3330,3330,3330,3330,0
+20250327,121000,661736310,3330,3335,3335,3330,530
+20250327,120900,659970330,3335,3335,3335,3335,0
+20250327,120800,659970330,3335,3335,3335,3335,9
+20250327,120700,659940315,3335,3335,3335,3335,83
+20250327,120600,659663510,3335,3335,3335,3335,2
+20250327,120500,659656840,3335,3335,3335,3335,5
+20250327,120400,659640165,3330,3330,3330,3330,3
+20250327,120300,659630175,3345,3340,3345,3340,540
+20250327,120200,657826205,3320,3320,3320,3320,201
+20250327,120100,657158885,3320,3320,3320,3320,25
+20250327,120000,657075885,3320,3320,3320,3320,700
+20250327,115900,654751885,3330,3330,3330,3330,40
+20250327,115800,654618685,3330,3330,3330,3330,5
+20250327,115700,654602035,3330,3340,3340,3330,567
+20250327,115600,652711460,3345,3345,3345,3345,10
+20250327,115500,652678010,3345,3345,3345,3345,225
+20250327,115400,651925385,3345,3345,3345,3345,16
+20250327,115300,651871865,3345,3340,3345,3340,330
+20250327,115200,650769515,3330,3340,3345,3320,306
+20250327,115100,649750490,3340,3340,3340,3320,764
+20250327,115000,647198830,3340,3335,3340,3320,595
+20250327,114900,645217845,3330,3330,3330,3320,3190
+20250327,114800,634595955,3330,3325,3330,3325,70
+20250327,114700,634363180,3315,3315,3315,3315,0
+20250327,114600,634363180,3315,3315,3315,3315,0
+20250327,114500,634363180,3315,3315,3315,3315,363
+20250327,114400,633159835,3315,3315,3315,3315,242
+20250327,114300,632357605,3330,3330,3330,3330,1
+20250327,114200,632354275,3330,3330,3330,3330,0
+20250327,114100,632354275,3330,3330,3330,3330,0
+20250327,114000,632354275,3330,3330,3330,3330,0
+20250327,113900,632354275,3330,3330,3330,3330,10
+20250327,113800,632320975,3330,3310,3330,3310,15
+20250327,113700,632271205,3330,3330,3330,3330,982
+20250327,113600,629001145,3310,3330,3330,3310,2
+20250327,113500,628994505,3310,3310,3310,3310,0
+20250327,113400,628994505,3310,3310,3310,3310,0
+20250327,113300,628994505,3310,3320,3330,3310,617
+20250327,113200,626944175,3310,3310,3310,3310,41
+20250327,113100,626808465,3310,3310,3310,3310,0
+20250327,113000,626808465,3310,3320,3320,3310,120
+20250327,112900,626410265,3320,3320,3320,3320,280
+20250327,112800,625480665,3320,3320,3320,3320,498
+20250327,112700,623827305,3320,3320,3320,3320,317
+20250327,112600,622774865,3330,3315,3330,3315,168
+20250327,112500,622216210,3310,3310,3310,3310,0
+20250327,112400,622216210,3310,3310,3310,3310,0
+20250327,112300,622216210,3310,3310,3310,3310,0
+20250327,112200,622216210,3310,3310,3310,3310,3
+20250327,112100,622206280,3310,3310,3310,3310,77
+20250327,112000,621951410,3310,3310,3310,3310,0
+20250327,111900,621951410,3310,3310,3310,3310,0
+20250327,111800,621951410,3310,3310,3310,3310,0
+20250327,111700,621951410,3310,3310,3310,3310,5
+20250327,111600,621934860,3310,3310,3310,3310,0
+20250327,111500,621934860,3310,3310,3310,3310,0
+20250327,111400,621934860,3310,3310,3310,3310,0
+20250327,111300,621934860,3310,3310,3310,3310,0
+20250327,111200,621934860,3310,3315,3315,3310,32
+20250327,111100,621828935,3325,3325,3325,3325,101
+20250327,111000,621493110,3325,3325,3325,3325,10
+20250327,110900,621459860,3305,3305,3305,3305,0
+20250327,110800,621459860,3305,3305,3305,3305,1558
+20250327,110700,616310670,3305,3305,3305,3305,1
+20250327,110600,616307365,3305,3310,3310,3305,2355
+20250327,110500,608516520,3310,3315,3315,3310,8
+20250327,110400,608490035,3310,3315,3315,3310,86
+20250327,110300,608205305,3315,3320,3320,3315,1997
+20250327,110200,601582910,3320,3330,3335,3320,225
+20250327,110100,600834860,3320,3325,3325,3320,1500
+20250327,110000,595853425,3330,3330,3330,3330,299
+20250327,105900,594857755,3330,3330,3330,3330,5
+20250327,105800,594841105,3330,3330,3330,3330,217
+20250327,105700,594118495,3340,3340,3340,3340,29
+20250327,105600,594021635,3340,3340,3340,3340,0
+20250327,105500,594021635,3340,3330,3340,3330,145
+20250327,105400,593538685,3330,3330,3330,3330,38
+20250327,105300,593412145,3330,3330,3330,3330,1
+20250327,105200,593408815,3330,3330,3330,3330,5
+20250327,105100,593392165,3310,3310,3310,3310,0
+20250327,105000,593392165,3310,3310,3330,3310,365
+20250327,104900,592183815,3315,3315,3315,3315,500
+20250327,104800,590526315,3315,3315,3315,3315,126
+20250327,104700,590108625,3315,3340,3340,3315,170
+20250327,104600,589545020,3340,3315,3340,3315,402
+20250327,104500,588212365,3315,3330,3330,3315,534
+20250327,104400,586441920,3330,3330,3330,3330,1041
+20250327,104300,582975390,3340,3340,3340,3340,1928
+20250327,104200,576535870,3350,3350,3350,3350,149
+20250327,104100,576036720,3350,3350,3350,3350,653
+20250327,104000,573849170,3340,3355,3360,3340,2589
+20250327,103900,565191370,3355,3350,3355,3345,460
+20250327,103800,563649105,3350,3350,3355,3340,378
+20250327,103700,562383210,3350,3345,3355,3325,1403
+20250327,103600,557693100,3345,3340,3345,3340,2
+20250327,103500,557686415,3330,3320,3330,3320,503
+20250327,103400,556011930,3310,3310,3310,3310,1192
+20250327,103300,552066410,3320,3320,3320,3320,1
+20250327,103200,552063090,3305,3320,3320,3305,606
+20250327,103100,550057950,3320,3320,3320,3320,101
+20250327,103000,549722630,3310,3310,3320,3310,179
+20250327,102900,549129140,3320,3320,3320,3310,462
+20250327,102800,547597005,3320,3320,3320,3320,51
+20250327,102700,547427685,3320,3320,3320,3310,409
+20250327,102600,546069895,3310,3315,3335,3310,2281
+20250327,102500,538516730,3305,3335,3335,3305,45
+20250327,102400,538367935,3335,3320,3335,3305,3026
+20250327,102300,528356600,3315,3315,3315,3315,501
+20250327,102200,526695785,3315,3330,3330,3315,1704
+20250327,102100,521034710,3335,3310,3340,3310,2656
+20250327,102000,512215850,3310,3345,3350,3310,5233
+20250327,101900,494826175,3350,3335,3350,3320,1644
+20250327,101800,489362725,3335,3315,3365,3310,5815
+20250327,101700,470072185,3320,3330,3330,3320,1928
+20250327,101600,463665905,3330,3340,3340,3325,3657
+20250327,101500,451487405,3340,3360,3360,3340,3252
+20250327,101400,440611365,3365,3360,3365,3360,401
+20250327,101300,439264000,3365,3370,3370,3365,327
+20250327,101200,438163640,3365,3370,3370,3340,1797
+20250327,101100,432136600,3370,3370,3370,3365,163
+20250327,101000,431587595,3385,3365,3385,3365,254
+20250327,100900,430732865,3365,3385,3385,3340,5217
+20250327,100800,413227995,3390,3385,3400,3385,19
+20250327,100700,413163645,3400,3400,3400,3400,1
+20250327,100600,413160245,3400,3400,3400,3400,3
+20250327,100500,413150045,3385,3405,3405,3385,658
+20250327,100400,410922675,3385,3390,3410,3385,212
+20250327,100300,410203290,3410,3410,3410,3385,174
+20250327,100200,409612950,3410,3410,3410,3410,10
+20250327,100100,409578850,3410,3410,3410,3410,55
+20250327,100000,409391300,3380,3400,3410,3380,172
+20250327,095900,408805990,3400,3360,3400,3360,1601
+20250327,095800,403399160,3370,3370,3370,3370,2022
+20250327,095700,396585020,3370,3370,3370,3370,104
+20250327,095600,396234540,3355,3370,3370,3355,625
+20250327,095500,394130165,3375,3375,3375,3375,0
+20250327,095400,394130165,3375,3370,3375,3370,3
+20250327,095300,394120050,3355,3365,3365,3355,480
+20250327,095200,392507625,3375,3380,3380,3360,1798
+20250327,095100,386461860,3385,3385,3385,3365,124
+20250327,095000,386044460,3385,3380,3385,3365,1945
+20250327,094900,379485170,3400,3405,3405,3375,3636
+20250327,094800,367165635,3405,3420,3420,3405,1085
+20250327,094700,363470180,3420,3420,3420,3420,100
+20250327,094600,363128180,3425,3425,3425,3425,0
+20250327,094500,363128180,3425,3420,3425,3420,30
+20250327,094400,363025515,3420,3420,3420,3420,10
+20250327,094300,362991315,3425,3415,3425,3415,800
+20250327,094200,360258570,3415,3400,3415,3400,7
+20250327,094100,360234680,3415,3400,3415,3400,35
+20250327,094000,360115530,3415,3415,3415,3415,37
+20250327,093900,359989175,3415,3415,3415,3415,6
+20250327,093800,359968685,3415,3415,3415,3400,535
+20250327,093700,358141720,3415,3415,3415,3415,4
+20250327,093600,358128060,3420,3415,3420,3400,1886
+20250327,093500,351711990,3420,3410,3420,3410,31
+20250327,093400,351606070,3410,3415,3430,3410,382
+20250327,093300,350299395,3440,3440,3440,3440,6
+20250327,093200,350278755,3445,3435,3445,3410,1403
+20250327,093100,345472290,3435,3455,3455,3430,238
+20250327,093000,344655625,3435,3470,3470,3435,304
+20250327,092900,343600780,3470,3450,3470,3445,466
+20250327,092800,341994880,3450,3420,3455,3420,643
+20250327,092700,339778095,3420,3420,3430,3420,229
+20250327,092600,338994815,3420,3420,3420,3420,103
+20250327,092500,338642555,3425,3435,3435,3425,1445
+20250327,092400,333685490,3435,3460,3460,3435,1513
+20250327,092300,328476195,3460,3465,3470,3460,1093
+20250327,092200,324684385,3470,3470,3470,3470,1
+20250327,092100,324680915,3455,3455,3455,3455,3198
+20250327,092000,313631825,3455,3465,3485,3455,2100
+20250327,091900,306359990,3460,3450,3525,3450,5443
+20250327,091800,287354290,3435,3455,3500,3410,25719
+20250327,091700,197873960,3460,3370,3460,3350,9256
+20250327,091600,166332975,3375,3405,3405,3375,4258
+20250327,091500,151939120,3395,3400,3410,3390,1066
+20250327,091400,148314855,3410,3410,3410,3410,366
+20250327,091300,147066795,3410,3390,3410,3390,2335
+20250327,091200,139111235,3370,3375,3375,3370,429
+20250327,091100,137664775,3375,3390,3390,3375,614
+20250327,091000,135586150,3410,3410,3410,3410,755
+20250327,090900,133011600,3410,3380,3410,3375,1641
+20250327,090800,127448545,3380,3385,3385,3380,1858
+20250327,090700,121166585,3385,3400,3410,3385,2133
+20250327,090600,113919000,3385,3400,3405,3385,3930
+20250327,090500,100585650,3395,3420,3420,3390,608
+20250327,090400,98517640,3390,3350,3420,3350,3852
+20250327,090300,85497600,3350,3330,3365,3310,2917
+20250327,090200,75756600,3330,3355,3355,3310,4226
+20250327,090100,61652485,3355,3400,3400,3355,5786
+20250327,090000,42172505,3405,3420,3435,3405,12317

012170/min/candle-20250328.csv

@@ -0,0 +1,599 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185700,7385125146,3920,3920,3920,3920,10058
+20250328,185600,7385125146,3920,3920,3920,3920,0
+20250328,185500,7385125146,3920,3920,3920,3920,0
+20250328,185400,7385125146,3920,3920,3920,3920,0
+20250328,185300,7385125146,3920,3920,3920,3920,0
+20250328,185200,7385125146,3920,3920,3920,3920,0
+20250328,185100,7385125146,3920,3920,3920,3920,0
+20250328,185000,7385125146,3920,3920,3920,3920,0
+20250328,184900,7385125146,3920,3920,3920,3920,0
+20250328,184800,7385125146,3920,3920,3920,3920,0
+20250328,184700,7385125146,3920,3920,3920,3920,0
+20250328,184600,7385125146,3920,3920,3920,3920,0
+20250328,184500,7385125146,3920,3920,3920,3920,0
+20250328,184400,7385125146,3920,3920,3920,3920,0
+20250328,184300,7385125146,3920,3920,3920,3920,0
+20250328,184200,7385125146,3920,3920,3920,3920,0
+20250328,184100,7385125146,3920,3920,3920,3920,0
+20250328,184000,7385125146,3920,3920,3920,3920,0
+20250328,183900,7385125146,3920,3920,3920,3920,0
+20250328,183800,7385125146,3920,3920,3920,3920,0
+20250328,183700,7385125146,3920,3920,3920,3920,0
+20250328,183600,7385125146,3920,3920,3920,3920,0
+20250328,183500,7385125146,3920,3920,3920,3920,0
+20250328,183400,7385125146,3920,3920,3920,3920,0
+20250328,183300,7385125146,3920,3920,3920,3920,0
+20250328,183200,7385125146,3920,3920,3920,3920,0
+20250328,183100,7385125146,3920,3920,3920,3920,0
+20250328,183000,7385125146,3920,3920,3920,3920,0
+20250328,182900,7385125146,3920,3920,3920,3920,0
+20250328,182800,7385125146,3920,3920,3920,3920,0
+20250328,182700,7385125146,3920,3920,3920,3920,10058
+20250328,182600,7385125146,3920,3920,3920,3920,0
+20250328,182500,7385125146,3920,3920,3920,3920,0
+20250328,182400,7385125146,3920,3920,3920,3920,0
+20250328,182300,7385125146,3920,3920,3920,3920,0
+20250328,182200,7385125146,3920,3920,3920,3920,0
+20250328,182100,7385125146,3920,3920,3920,3920,0
+20250328,182000,7385125146,3920,3920,3920,3920,0
+20250328,181900,7385125146,3920,3920,3920,3920,0
+20250328,181800,7385125146,3920,3920,3920,3920,0
+20250328,181700,7385125146,3920,3920,3920,3920,0
+20250328,181600,7385125146,3920,3920,3920,3920,0
+20250328,181500,7385125146,3920,3920,3920,3920,0
+20250328,181400,7385125146,3920,3920,3920,3920,0
+20250328,181300,7385125146,3920,3920,3920,3920,0
+20250328,181200,7385125146,3920,3920,3920,3920,0
+20250328,181100,7385125146,3920,3920,3920,3920,0
+20250328,181000,7385125146,3920,3920,3920,3920,0
+20250328,180900,7385125146,3920,3920,3920,3920,0
+20250328,180800,7385125146,3920,3920,3920,3920,0
+20250328,180700,7385125146,3920,3920,3920,3920,0
+20250328,180600,7385125146,3920,3920,3920,3920,0
+20250328,180500,7385125146,3920,3920,3920,3920,0
+20250328,180400,7385125146,3920,3920,3920,3920,0
+20250328,180300,7385125146,3920,3920,3920,3920,0
+20250328,180200,7385125146,3920,3920,3920,3920,0
+20250328,180100,7385125146,3920,3920,3920,3920,0
+20250328,180000,7385125146,3920,3920,3920,3920,0
+20250328,175900,7385125146,3920,3920,3920,3920,0
+20250328,175800,7385125146,3920,3920,3920,3920,0
+20250328,175700,7385125146,3920,3920,3920,3920,10058
+20250328,175600,7385125146,3920,3920,3920,3920,0
+20250328,175500,7385125146,3920,3920,3920,3920,0
+20250328,175400,7385125146,3920,3920,3920,3920,0
+20250328,175300,7385125146,3920,3920,3920,3920,0
+20250328,175200,7385125146,3920,3920,3920,3920,0
+20250328,175100,7385125146,3920,3920,3920,3920,0
+20250328,175000,7385125146,3920,3920,3920,3920,0
+20250328,174900,7385125146,3920,3920,3920,3920,0
+20250328,174800,7385125146,3920,3920,3920,3920,0
+20250328,174700,7385125146,3920,3920,3920,3920,0
+20250328,174600,7385125146,3920,3920,3920,3920,0
+20250328,174500,7385125146,3920,3920,3920,3920,0
+20250328,174400,7385125146,3920,3920,3920,3920,0
+20250328,174300,7385125146,3920,3920,3920,3920,0
+20250328,174200,7385125146,3920,3920,3920,3920,0
+20250328,174100,7385125146,3920,3920,3920,3920,0
+20250328,174000,7385125146,3920,3920,3920,3920,0
+20250328,173900,7385125146,3920,3920,3920,3920,0
+20250328,173800,7385125146,3920,3920,3920,3920,0
+20250328,173700,7385125146,3920,3920,3920,3920,0
+20250328,173600,7385125146,3920,3920,3920,3920,0
+20250328,173500,7385125146,3920,3920,3920,3920,0
+20250328,173400,7385125146,3920,3920,3920,3920,0
+20250328,173300,7385125146,3920,3920,3920,3920,0
+20250328,173200,7385125146,3920,3920,3920,3920,0
+20250328,173100,7385125146,3920,3920,3920,3920,0
+20250328,173000,7385125146,3920,3920,3920,3920,0
+20250328,172900,7385125146,3920,3920,3920,3920,0
+20250328,172800,7385125146,3920,3920,3920,3920,0
+20250328,172700,7385125146,3920,3920,3920,3920,10058
+20250328,172600,7385125146,3920,3920,3920,3920,0
+20250328,172500,7385125146,3920,3920,3920,3920,0
+20250328,172400,7385125146,3920,3920,3920,3920,0
+20250328,172300,7385125146,3920,3920,3920,3920,0
+20250328,172200,7385125146,3920,3920,3920,3920,0
+20250328,172100,7385125146,3920,3920,3920,3920,0
+20250328,172000,7385125146,3920,3920,3920,3920,0
+20250328,171900,7385125146,3920,3920,3920,3920,0
+20250328,171800,7385125146,3920,3920,3920,3920,0
+20250328,171700,7385125146,3920,3920,3920,3920,0
+20250328,171600,7385125146,3920,3920,3920,3920,0
+20250328,171500,7385125146,3920,3920,3920,3920,0
+20250328,171400,7385125146,3920,3920,3920,3920,0
+20250328,171300,7385125146,3920,3920,3920,3920,0
+20250328,171200,7385125146,3920,3920,3920,3920,0
+20250328,171100,7385125146,3920,3920,3920,3920,0
+20250328,171000,7385125146,3920,3920,3920,3920,0
+20250328,170900,7385125146,3920,3920,3920,3920,0
+20250328,170800,7385125146,3920,3920,3920,3920,0
+20250328,170700,7385125146,3920,3920,3920,3920,0
+20250328,170600,7385125146,3920,3920,3920,3920,0
+20250328,170500,7385125146,3920,3920,3920,3920,0
+20250328,170400,7385125146,3920,3920,3920,3920,0
+20250328,170300,7385125146,3920,3920,3920,3920,0
+20250328,170200,7385125146,3920,3920,3920,3920,0
+20250328,170100,7385125146,3920,3920,3920,3920,0
+20250328,170000,7385125146,3920,3920,3920,3920,0
+20250328,165900,7385125146,3920,3920,3920,3920,0
+20250328,165800,7385125146,3920,3920,3920,3920,0
+20250328,165700,7385125146,3920,3920,3920,3920,10058
+20250328,165600,7385125146,3920,3920,3920,3920,0
+20250328,165500,7385125146,3920,3920,3920,3920,0
+20250328,165400,7385125146,3920,3920,3920,3920,0
+20250328,165300,7385125146,3920,3920,3920,3920,0
+20250328,165200,7385125146,3920,3920,3920,3920,0
+20250328,165100,7385125146,3920,3920,3920,3920,0
+20250328,165000,7385125146,3920,3920,3920,3920,0
+20250328,164900,7385125146,3920,3920,3920,3920,0
+20250328,164800,7385125146,3920,3920,3920,3920,0
+20250328,164700,7385125146,3920,3920,3920,3920,0
+20250328,164600,7385125146,3920,3920,3920,3920,0
+20250328,164500,7385125146,3920,3920,3920,3920,0
+20250328,164400,7385125146,3920,3920,3920,3920,0
+20250328,164300,7385125146,3920,3920,3920,3920,0
+20250328,164200,7385125146,3920,3920,3920,3920,0
+20250328,164100,7385125146,3920,3920,3920,3920,0
+20250328,164000,7385125146,3920,3920,3920,3920,0
+20250328,163900,7385125146,3920,3920,3920,3920,0
+20250328,163800,7385125146,3920,3920,3920,3920,0
+20250328,163700,7385125146,3920,3920,3920,3920,0
+20250328,163600,7385125146,3920,3920,3920,3920,0
+20250328,163500,7385125146,3920,3920,3920,3920,0
+20250328,163400,7385125146,3920,3920,3920,3920,0
+20250328,163300,7385125146,3920,3920,3920,3920,0
+20250328,163200,7385125146,3920,3920,3920,3920,0
+20250328,163100,7385125146,3920,3920,3920,3920,0
+20250328,163000,7385125146,3920,3920,3920,3920,0
+20250328,162900,7385125146,3920,3920,3920,3920,0
+20250328,162800,7385125146,3920,3920,3920,3920,0
+20250328,162700,7385125146,3920,3920,3920,3920,10058
+20250328,162600,7385125146,3920,3920,3920,3920,0
+20250328,162500,7385125146,3920,3920,3920,3920,0
+20250328,162400,7385125146,3920,3920,3920,3920,0
+20250328,162300,7385125146,3920,3920,3920,3920,0
+20250328,162200,7385125146,3920,3920,3920,3920,0
+20250328,162100,7385125146,3920,3920,3920,3920,0
+20250328,162000,7385125146,3920,3920,3920,3920,0
+20250328,161900,7385125146,3920,3920,3920,3920,0
+20250328,161800,7385125146,3920,3920,3920,3920,0
+20250328,161700,7385125146,3920,3920,3920,3920,0
+20250328,161600,7385125146,3920,3920,3920,3920,0
+20250328,161500,7385125146,3920,3920,3920,3920,0
+20250328,161400,7385125146,3920,3920,3920,3920,0
+20250328,161300,7385125146,3920,3920,3920,3920,0
+20250328,161200,7385125146,3920,3920,3920,3920,0
+20250328,161100,7385125146,3920,3920,3920,3920,0
+20250328,161000,7385125146,3920,3920,3920,3920,0
+20250328,160900,7385125146,3920,3920,3920,3920,0
+20250328,160800,7385125146,3920,3920,3920,3920,0
+20250328,160700,7385125146,3920,3920,3920,3920,0
+20250328,160600,7385125146,3920,3920,3920,3920,0
+20250328,160500,7385125146,3920,3920,3920,3920,0
+20250328,160400,7385125146,3920,3920,3920,3920,0
+20250328,160300,7385125146,3920,3920,3920,3920,0
+20250328,160200,7385125146,3920,3920,3920,3920,0
+20250328,160100,7385125146,3920,3920,3920,3920,0
+20250328,160000,7385125146,3920,3920,3920,3920,0
+20250328,155900,7385125146,3920,3920,3920,3920,0
+20250328,155800,7385125146,3920,3920,3920,3920,0
+20250328,155700,7385125146,3920,3920,3920,3920,10058
+20250328,155600,7385125146,3920,3920,3920,3920,0
+20250328,155500,7385125146,3920,3920,3920,3920,0
+20250328,155400,7385125146,3920,3920,3920,3920,0
+20250328,155300,7385125146,3920,3920,3920,3920,0
+20250328,155200,7385125146,3920,3920,3920,3920,0
+20250328,155100,7385125146,3920,3920,3920,3920,0
+20250328,155000,7385125146,3920,3920,3920,3920,0
+20250328,154900,7385125146,3920,3920,3920,3920,0
+20250328,154800,7385125146,3920,3920,3920,3920,0
+20250328,154700,7385125146,3920,3920,3920,3920,0
+20250328,154600,7385125146,3920,3920,3920,3920,0
+20250328,154500,7385125146,3920,3920,3920,3920,0
+20250328,154400,7385125146,3920,3920,3920,3920,0
+20250328,154300,7385125146,3920,3920,3920,3920,0
+20250328,154200,7385125146,3920,3920,3920,3920,0
+20250328,154100,7385125146,3920,3920,3920,3920,0
+20250328,154000,7385125146,3920,3920,3920,3920,0
+20250328,153900,7385125146,3920,3920,3920,3920,0
+20250328,153800,7385125146,3920,3920,3920,3920,0
+20250328,153700,7385125146,3920,3920,3920,3920,0
+20250328,153600,7385125146,3920,3920,3920,3920,0
+20250328,153500,7385125146,3920,3920,3920,3920,0
+20250328,153400,7385125146,3920,3920,3920,3920,0
+20250328,153300,7385125146,3920,3920,3920,3920,0
+20250328,153200,7385125146,3920,3920,3920,3920,0
+20250328,153100,7385125146,3920,3920,3920,3920,0
+20250328,153000,7385125146,3920,3920,3920,3920,10058
+20250328,152900,7345697786,3920,3920,3920,3920,0
+20250328,152800,7345697786,3920,3920,3920,3920,0
+20250328,152700,7345697786,3920,3920,3920,3920,0
+20250328,152600,7345697786,3920,3920,3920,3920,0
+20250328,152500,7345697786,3920,3920,3920,3920,0
+20250328,152400,7345697786,3920,3920,3920,3920,0
+20250328,152300,7345697786,3920,3920,3920,3920,0
+20250328,152200,7345697786,3920,3920,3920,3920,0
+20250328,152100,7345697786,3920,3920,3920,3920,0
+20250328,152000,7345697786,3920,3920,3920,3920,0
+20250328,151900,7345697786,3920,3810,3920,3810,11753
+20250328,151800,7300105676,3820,3785,3825,3785,4359
+20250328,151700,7283527511,3785,3785,3785,3785,636
+20250328,151600,7281120251,3780,3770,3785,3765,2067
+20250328,151500,7273311231,3785,3765,3785,3755,5644
+20250328,151400,7252059261,3755,3755,3755,3750,920
+20250328,151300,7248606986,3750,3755,3755,3750,324
+20250328,151200,7247391471,3750,3760,3785,3750,3969
+20250328,151100,7232465576,3755,3760,3765,3755,993
+20250328,151000,7228732741,3760,3755,3795,3750,2824
+20250328,150900,7218113791,3765,3765,3765,3755,1059
+20250328,150800,7214129441,3765,3780,3780,3760,1058
+20250328,150700,7210148796,3765,3785,3785,3765,331
+20250328,150600,7208898736,3780,3760,3780,3760,536
+20250328,150500,7206879256,3780,3800,3825,3755,8849
+20250328,150400,7173398036,3800,3810,3835,3800,905
+20250328,150300,7169951771,3805,3830,3830,3805,982
+20250328,150200,7166204506,3835,3835,3835,3835,1
+20250328,150100,7166200671,3835,3825,3835,3825,934
+20250328,150000,7162627761,3835,3835,3837,3835,340
+20250328,145900,7161323703,3835,3830,3835,3820,345
+20250328,145800,7160002513,3840,3800,3840,3800,912
+20250328,145700,7156523173,3800,3820,3820,3800,1376
+20250328,145600,7151289398,3825,3825,3830,3805,2585
+20250328,145500,7141437313,3810,3825,3825,3810,848
+20250328,145400,7138199788,3820,3870,3880,3820,3366
+20250328,145300,7125179508,3875,3815,3895,3795,5547
+20250328,145200,7103973913,3870,3835,3870,3775,6760
+20250328,145100,7078081848,3835,3820,3835,3820,112
+20250328,145000,7077653978,3820,3815,3820,3805,2928
+20250328,144900,7066478758,3820,3837,3837,3820,841
+20250328,144800,7063259115,3840,3815,3840,3815,104
+20250328,144700,7062859860,3810,3820,3820,3810,152
+20250328,144600,7062279810,3800,3805,3805,3795,488
+20250328,144500,7060424770,3820,3840,3840,3780,2739
+20250328,144400,7049988528,3825,3820,3920,3775,5358
+20250328,144300,7029452668,3820,3810,3825,3810,829
+20250328,144200,7026287868,3800,3795,3800,3795,1271
+20250328,144100,7021461358,3770,3770,3795,3735,3282
+20250328,144000,7009085928,3775,3775,3800,3700,9564
+20250328,143900,6973326213,3800,3805,3805,3775,6496
+20250328,143800,6948659153,3805,3830,3830,3805,5120
+20250328,143700,6929150133,3830,3830,3830,3830,961
+20250328,143600,6925469503,3830,3850,3850,3830,1991
+20250328,143500,6917834673,3840,3855,3855,3840,2340
+20250328,143400,6908832933,3855,3855,3855,3855,374
+20250328,143300,6907391163,3860,3860,3860,3855,421
+20250328,143200,6905767128,3860,3855,3860,3855,107
+20250328,143100,6905354593,3860,3860,3860,3860,101
+20250328,143000,6904964733,3860,3860,3860,3860,153
+20250328,142900,6904374153,3860,3850,3870,3845,311
+20250328,142800,6903175108,3850,3850,3850,3845,1088
+20250328,142700,6898987978,3850,3850,3850,3850,48
+20250328,142600,6898803178,3850,3850,3850,3850,2114
+20250328,142500,6890664278,3850,3860,3860,3850,730
+20250328,142400,6887850703,3855,3860,3860,3855,466
+20250328,142300,6886054268,3860,3855,3860,3855,2636
+20250328,142200,6875888478,3850,3855,3855,3850,803
+20250328,142100,6872796823,3855,3850,3855,3850,432
+20250328,142000,6871133523,3850,3855,3855,3850,909
+20250328,141900,6867629398,3855,3855,3860,3855,2653
+20250328,141800,6857398338,3855,3855,3855,3855,654
+20250328,141700,6854877168,3855,3855,3855,3850,460
+20250328,141600,6853104043,3855,3870,3870,3855,2533
+20250328,141500,6843338808,3870,3875,3875,3855,2492
+20250328,141400,6833707383,3870,3875,3875,3870,764
+20250328,141300,6830748398,3875,3875,3875,3875,1019
+20250328,141200,6826799773,3875,3875,3875,3875,53
+20250328,141100,6826594398,3870,3875,3875,3870,2284
+20250328,141000,6817754588,3875,3875,3885,3875,1158
+20250328,140900,6813267138,3875,3875,3875,3875,67
+20250328,140800,6813007513,3875,3885,3885,3870,105
+20250328,140700,6812601028,3885,3885,3885,3885,605
+20250328,140600,6810250603,3885,3865,3885,3860,211
+20250328,140500,6809433998,3855,3855,3855,3855,500
+20250328,140400,6807506498,3855,3860,3860,3855,1017
+20250328,140300,6803583348,3860,3885,3885,3860,1261
+20250328,140200,6798688433,3885,3885,3885,3875,2432
+20250328,140100,6789242603,3890,3880,3890,3880,292
+20250328,140000,6788107518,3870,3885,3885,3870,268
+20250328,135900,6787066888,3885,3860,3890,3850,1865
+20250328,135800,6779844238,3850,3845,3860,3845,735
+20250328,135700,6777012953,3845,3860,3860,3845,773
+20250328,135600,6774039988,3840,3835,3860,3835,688
+20250328,135500,6771396668,3835,3835,3860,3835,3484
+20250328,135400,6758017058,3830,3840,3840,3830,3443
+20250328,135300,6744801038,3840,3880,3895,3840,17791
+20250328,135200,6676041853,3895,3885,3895,3875,1899
+20250328,135100,6668674088,3905,3895,3905,3880,12
+20250328,135000,6668627383,3895,3890,3905,3885,2722
+20250328,134900,6658049293,3900,3905,3915,3900,147
+20250328,134800,6657474148,3885,3900,3905,3885,2626
+20250328,134700,6647234518,3900,3900,3910,3885,90
+20250328,134600,6646884048,3895,3875,3895,3875,1156
+20250328,134500,6642394583,3880,3880,3880,3875,865
+20250328,134400,6639039863,3880,3880,3895,3880,182
+20250328,134300,6638333688,3875,3875,3875,3875,31
+20250328,134200,6638213563,3895,3880,3895,3875,1976
+20250328,134100,6630548413,3880,3905,3910,3880,5815
+20250328,134000,6607920208,3925,3925,3925,3925,0
+20250328,133900,6607920208,3925,3900,3945,3900,2354
+20250328,133800,6598686043,3890,3895,3895,3890,802
+20250328,133700,6595566208,3905,3890,3905,3890,1284
+20250328,133600,6590567218,3885,3905,3905,3885,1335
+20250328,133500,6585371283,3905,3895,3905,3880,369
+20250328,133400,6583938573,3875,3905,3905,3875,9326
+20250328,133300,6547712433,3920,3905,3920,3905,33
+20250328,133200,6547583373,3915,3910,3915,3910,61
+20250328,133100,6547344608,3920,3915,3925,3905,1023
+20250328,133000,6543345463,3930,3905,3930,3900,1049
+20250328,132900,6539240633,3920,3910,3920,3895,708
+20250328,132800,6536479043,3920,3930,3935,3910,775
+20250328,132700,6533444713,3915,3940,3940,3915,1539
+20250328,132600,6527408248,3950,3940,3950,3930,52
+20250328,132500,6527203368,3940,3930,3955,3925,1919
+20250328,132400,6519657378,3940,3935,3950,3920,1041
+20250328,132300,6515554073,3935,3930,3935,3920,401
+20250328,132200,6513980503,3940,3930,3940,3930,284
+20250328,132100,6512864353,3925,3920,3930,3910,802
+20250328,132000,6509719703,3920,3885,3925,3885,3308
+20250328,131900,6496816913,3890,3905,3905,3885,1236
+20250328,131800,6492008068,3905,3910,3910,3890,2238
+20250328,131700,6483290688,3915,3900,3915,3900,1214
+20250328,131600,6478553518,3920,3905,3920,3900,3063
+20250328,131500,6466592338,3910,3930,3940,3910,2990
+20250328,131400,6454865413,3930,3930,3955,3930,77
+20250328,131300,6454562378,3930,3975,3975,3930,2669
+20250328,131200,6444025113,3955,3990,3990,3950,133
+20250328,131100,6443498293,3990,3975,3990,3960,761
+20250328,131000,6440476548,3975,3950,3975,3945,3223
+20250328,130900,6427755788,3950,3985,3985,3945,4870
+20250328,130800,6408400143,4010,4010,4010,3985,736
+20250328,130700,6405466983,3975,4025,4025,3975,1025
+20250328,130600,6401379683,4000,4040,4045,4000,1931
+20250328,130500,6393624663,4025,4000,4040,4000,1837
+20250328,130400,6386241248,4000,3955,4000,3955,1757
+20250328,130300,6379233058,3975,3980,3980,3945,1280
+20250328,130200,6374143258,3980,3995,3995,3980,2185
+20250328,130100,6365424748,3995,3925,3995,3925,871
+20250328,130000,6361964408,3955,3960,3960,3920,854
+20250328,125900,6358589203,3960,3955,3960,3910,4313
+20250328,125800,6341609608,3955,3960,3970,3955,1157
+20250328,125700,6337032673,3960,3960,3960,3955,588
+20250328,125600,6334704478,3955,3980,3980,3955,1852
+20250328,125500,6327362068,3980,3980,3980,3980,214
+20250328,125400,6326510348,3980,3980,4000,3975,1270
+20250328,125300,6321456018,3980,3990,3990,3980,742
+20250328,125200,6318499048,3990,4005,4005,3990,990
+20250328,125100,6314546133,4005,3990,4005,3990,1505
+20250328,125000,6308539053,3990,4000,4005,3990,4069
+20250328,124900,6292300013,4005,3995,4005,3985,900
+20250328,124800,6288708368,3995,4020,4020,3995,965
+20250328,124700,6284849623,4020,4015,4020,4005,401
+20250328,124600,6283239918,4015,4020,4035,4005,2528
+20250328,124500,6273085193,4020,4040,4045,4015,1688
+20250328,124400,6266295663,4040,4040,4045,4035,2162
+20250328,124300,6257566598,4040,4050,4055,4015,3685
+20250328,124200,6242711543,4055,4055,4065,4040,3057
+20250328,124100,6230318528,4060,4045,4065,4045,8122
+20250328,124000,6197394483,4050,4025,4050,4025,7896
+20250328,123900,6165511753,4022,4025,4030,4022,429
+20250328,123800,6163784599,4030,4015,4030,4015,729
+20250328,123700,6160856824,4015,4025,4035,4015,4827
+20250328,123600,6141428634,4025,4030,4040,4015,4539
+20250328,123500,6123145214,4040,4020,4045,4020,4683
+20250328,123400,6104258599,4030,4015,4035,3995,3216
+20250328,123300,6091322634,4015,4030,4030,3980,1561
+20250328,123200,6085062189,4030,4030,4030,3975,6421
+20250328,123100,6059309209,4035,3985,4050,3980,17775
+20250328,123000,5987915819,3980,3945,3980,3945,6137
+20250328,122900,5963634399,3945,3930,3945,3910,1011
+20250328,122800,5959667709,3945,3930,3945,3930,3
+20250328,122700,5959655904,3920,3940,3950,3920,2856
+20250328,122600,5948382439,3930,3930,3930,3930,427
+20250328,122500,5946704329,3930,3915,3930,3915,33
+20250328,122400,5946575119,3930,3935,3935,3910,3308
+20250328,122300,5933574579,3920,3910,3920,3910,1954
+20250328,122200,5925930649,3890,3890,3890,3890,20
+20250328,122100,5925852849,3890,3890,3890,3887,2675
+20250328,122000,5915447399,3890,3910,3910,3890,826
+20250328,121900,5912223479,3890,3895,3900,3890,1153
+20250328,121800,5907733444,3900,3900,3900,3895,1002
+20250328,121700,5903828804,3910,3915,3915,3900,622
+20250328,121600,5901399099,3920,3930,3930,3920,28
+20250328,121500,5901289329,3920,3930,3930,3920,666
+20250328,121400,5898675324,3940,3930,3940,3930,2264
+20250328,121300,5889758709,3940,3900,3940,3900,1251
+20250328,121200,5884856844,3900,3910,3920,3900,970
+20250328,121100,5881064124,3910,3900,3910,3900,528
+20250328,121000,5879003604,3900,3880,3900,3880,405
+20250328,120900,5877426194,3880,3885,3890,3880,859
+20250328,120800,5874089544,3890,3895,3900,3890,500
+20250328,120700,5872143194,3895,3895,3895,3895,392
+20250328,120600,5870616354,3910,3900,3910,3900,832
+20250328,120500,5867371504,3900,3910,3910,3900,51
+20250328,120400,5867172594,3910,3905,3910,3900,806
+20250328,120300,5864029159,3910,3910,3910,3905,19
+20250328,120200,5863954904,3915,3885,3915,3885,608
+20250328,120100,5861588129,3885,3880,3885,3875,1833
+20250328,120000,5854474004,3880,3880,3885,3880,1780
+20250328,115900,5847565919,3880,3900,3920,3880,5159
+20250328,115800,5827509404,3900,3925,3925,3900,574
+20250328,115700,5825267369,3905,3915,3915,3900,314
+20250328,115600,5824041999,3930,3940,3940,3900,1245
+20250328,115500,5819164589,3940,3940,3940,3925,996
+20250328,115400,5815250004,3955,3960,3960,3955,15
+20250328,115300,5815190674,3935,3950,3965,3930,590
+20250328,115200,5812866594,3965,3925,3965,3925,20
+20250328,115100,5812787694,3965,3960,3965,3905,1328
+20250328,115000,5807571929,3965,3985,3990,3965,2038
+20250328,114900,5799467699,3990,3970,3990,3970,5791
+20250328,114800,5776388514,3970,3960,3975,3955,1994
+20250328,114700,5768485694,3955,3950,3960,3950,811
+20250328,114600,5765278424,3950,3945,3950,3930,1747
+20250328,114500,5758383279,3945,3905,3945,3905,1709
+20250328,114400,5751663624,3925,3925,3925,3910,514
+20250328,114300,5749653324,3925,3910,3930,3910,245
+20250328,114200,5748691124,3930,3915,3930,3910,389
+20250328,114100,5747166364,3910,3890,3910,3890,1247
+20250328,114000,5742303154,3890,3890,3890,3890,62
+20250328,113900,5742061974,3890,3880,3905,3880,493
+20250328,113800,5740145664,3880,3890,3890,3880,752
+20250328,113700,5737227009,3880,3900,3900,3880,1105
+20250328,113600,5732926474,3910,3905,3910,3900,402
+20250328,113500,5731357769,3905,3905,3905,3905,302
+20250328,113400,5730178459,3910,3910,3910,3910,122
+20250328,113300,5729701439,3895,3895,3895,3895,2305
+20250328,113200,5720723464,3890,3905,3905,3890,604
+20250328,113100,5718373444,3895,3900,3900,3890,5058
+20250328,113000,5698671929,3910,3915,3915,3895,1301
+20250328,112900,5693592344,3915,3925,3930,3915,954
+20250328,112800,5689852824,3930,3945,3950,3925,2623
+20250328,112700,5679543764,3945,3955,3955,3940,344
+20250328,112600,5678188054,3940,3935,3950,3935,201
+20250328,112500,5677395959,3935,3950,3960,3935,425
+20250328,112400,5675721709,3950,3965,3965,3935,6465
+20250328,112300,5650147079,3965,3970,3975,3965,1327
+20250328,112200,5644882709,3970,3970,3975,3965,616
+20250328,112100,5642439519,3965,3975,3975,3965,693
+20250328,112000,5639691404,3975,3970,3975,3970,1898
+20250328,111900,5632152379,3975,3960,3975,3960,1622
+20250328,111800,5625713064,3960,3950,3960,3950,453
+20250328,111700,5623919729,3945,3950,3960,3945,960
+20250328,111600,5620126476,3955,3955,3960,3950,60
+20250328,111500,5619889291,3960,3945,3960,3940,707
+20250328,111400,5617100026,3940,3940,3945,3930,676
+20250328,111300,5614439501,3950,3960,3970,3930,3624
+20250328,111200,5600185356,3970,3970,3975,3935,3406
+20250328,111100,5586716241,3970,3935,3970,3935,3277
+20250328,111000,5573760861,3935,3930,3935,3930,549
+20250328,110900,5571601061,3925,3910,3925,3910,4904
+20250328,110800,5552386811,3910,3895,3910,3890,1068
+20250328,110700,5548211956,3895,3915,3915,3895,575
+20250328,110600,5545967231,3915,3890,3915,3890,1173
+20250328,110500,5541397571,3885,3890,3895,3885,419
+20250328,110400,5539768956,3895,3895,3895,3890,1569
+20250328,110300,5533660171,3895,3915,3915,3895,503
+20250328,110200,5531700876,3915,3930,3930,3895,1319
+20250328,110100,5526555116,3930,3925,3935,3865,2314
+20250328,110000,5517516676,3920,3920,3925,3920,1538
+20250328,105900,5511484996,3920,3880,3930,3880,5438
+20250328,105800,5490224231,3880,3850,3880,3850,768
+20250328,105700,5487267401,3850,3850,3870,3850,2060
+20250328,105600,5479331231,3850,3865,3870,3850,1831
+20250328,105500,5472277646,3865,3870,3880,3865,2017
+20250328,105400,5464465511,3880,3860,3880,3855,3006
+20250328,105300,5452855376,3865,3910,3910,3865,7832
+20250328,105200,5422403701,3910,3910,3910,3905,231
+20250328,105100,5421501321,3905,3895,3910,3895,4257
+20250328,105000,5404875791,3895,3875,3900,3875,1443
+20250328,104900,5399264806,3875,3875,3875,3875,466
+20250328,104800,5397459056,3895,3875,3895,3870,771
+20250328,104700,5394464001,3870,3875,3875,3870,3912
+20250328,104600,5379324556,3870,3890,3895,3870,586
+20250328,104500,5377054561,3890,3900,3900,3890,63
+20250328,104400,5376808966,3900,3900,3900,3885,1503
+20250328,104300,5370950341,3900,3870,3900,3870,347
+20250328,104200,5369603876,3875,3885,3885,3870,1239
+20250328,104100,5364801161,3885,3890,3890,3870,1096
+20250328,104000,5360552916,3895,3900,3905,3870,1554
+20250328,103900,5354515671,3910,3900,3910,3900,1240
+20250328,103800,5349669431,3900,3880,3900,3875,305
+20250328,103700,5348486036,3880,3890,3890,3880,988
+20250328,103600,5344644136,3890,3900,3920,3870,1215
+20250328,103500,5339912356,3870,3875,3900,3870,1977
+20250328,103400,5332234061,3880,3860,3885,3855,1036
+20250328,103300,5328215916,3860,3855,3885,3855,1561
+20250328,103200,5322171991,3855,3845,3875,3825,5004
+20250328,103100,5302934921,3870,3875,3875,3835,5949
+20250328,103000,5280002606,3855,3890,3890,3850,3391
+20250328,102900,5266900991,3890,3860,3890,3860,1574
+20250328,102800,5260810556,3880,3885,3890,3855,6678
+20250328,102700,5234938151,3890,3915,3915,3880,2999
+20250328,102600,5223264746,3915,3920,3930,3915,559
+20250328,102500,5221073761,3920,3925,3940,3915,1317
+20250328,102400,5215898331,3945,3945,3945,3945,80
+20250328,102300,5215582731,3950,3910,3950,3900,3771
+20250328,102200,5200815861,3910,3940,3940,3905,807
+20250328,102100,5197657671,3940,3925,3940,3925,1880
+20250328,102000,5190265531,3935,3910,3950,3905,2872
+20250328,101900,5178974066,3910,3910,3930,3910,1917
+20250328,101800,5171472121,3895,3905,3925,3885,3426
+20250328,101700,5158092341,3900,3910,3925,3885,16081
+20250328,101600,5095331391,3910,3950,3955,3905,13074
+20250328,101500,5043898626,3950,3980,3990,3950,22117
+20250328,101400,4956136156,3980,3990,3990,3980,507
+20250328,101300,4954116376,3970,3960,3995,3960,2285
+20250328,101200,4945053911,3960,3960,3970,3960,2624
+20250328,101100,4934655336,3960,3965,3975,3955,9178
+20250328,101000,4898286781,3965,3985,3990,3965,9770
+20250328,100900,4859490506,3985,3990,3990,3980,3771
+20250328,100800,4844470011,3990,4025,4025,3990,5726
+20250328,100700,4821524061,4010,4020,4030,4010,226
+20250328,100600,4820615216,4030,4000,4030,4000,2901
+20250328,100500,4808986336,4000,4020,4025,4000,1372
+20250328,100400,4803491886,4025,4045,4045,4005,5842
+20250328,100300,4779978381,4045,4030,4055,4015,19228
+20250328,100200,4702548666,4025,4020,4025,3990,5333
+20250328,100100,4681159656,4020,3990,4025,3980,6684
+20250328,100000,4654459006,3985,4000,4015,3980,9822
+20250328,095900,4615263581,3995,4025,4030,3990,6429
+20250328,095800,4589484541,4015,4060,4080,4015,24319
+20250328,095700,4490791271,4065,4045,4085,4035,18280
+20250328,095600,4416484401,4065,4010,4080,4010,16803
+20250328,095500,4348400621,4005,4035,4035,3985,3321
+20250328,095400,4335108011,4035,4010,4040,4005,6894
+20250328,095300,4307364106,4010,3980,4010,3980,4066
+20250328,095200,4291130411,3985,4025,4035,3985,9503
+20250328,095100,4253073106,4040,4010,4040,4010,9479
+20250328,095000,4214932086,3995,3970,4015,3970,7983
+20250328,094900,4183074911,3970,3995,3995,3965,1589
+20250328,094800,4176752571,3995,3990,4035,3970,15227
+20250328,094700,4115857429,3995,3960,4015,3960,5462
+20250328,094600,4094031944,3960,3995,3995,3910,32845
+20250328,094500,3964022747,3995,3975,4010,3970,9082
+20250328,094400,3927853052,3980,3995,4010,3965,4585
+20250328,094300,3909585632,3995,4025,4055,3955,32557
+20250328,094200,3779874287,4025,4025,4090,4000,19400
+20250328,094100,3701540442,4030,4055,4095,4000,27570
+20250328,094000,3589636432,4055,4050,4085,4045,12963
+20250328,093900,3536954695,4055,4055,4085,4025,24755
+20250328,093800,3436418800,4055,4025,4125,4010,58210
+20250328,093700,3199418400,4025,4025,4045,4000,30616
+20250328,093600,3076097387,4030,3960,4030,3940,16576
+20250328,093500,3010021252,3965,3990,3990,3930,5661
+20250328,093400,2987582902,3990,3920,3995,3920,8635
+20250328,093300,2953298037,3920,3955,3965,3910,11417
+20250328,093200,2908345192,3955,3935,3955,3885,23361
+20250328,093100,2816801134,3940,3945,3960,3880,33020
+20250328,093000,2687347033,3945,4035,4045,3945,23545
+20250328,092900,2593319598,4035,3955,4035,3920,34454
+20250328,092800,2456506748,3955,4005,4065,3955,50671
+20250328,092700,2253283729,4010,3990,4100,3975,108829
+20250328,092600,1815141789,3990,3920,3990,3915,53147
+20250328,092500,1604726104,3915,3840,3925,3835,28475
+20250328,092400,1493945239,3835,3750,3840,3740,19218
+20250328,092300,1421564934,3740,3790,3790,3740,6933
+20250328,092200,1395489669,3790,3810,3810,3710,29116
+20250328,092100,1285579269,3820,3805,3840,3805,9805
+20250328,092000,1248030086,3805,3870,3885,3805,26567
+20250328,091900,1145859396,3895,3865,3930,3860,36290
+20250328,091800,1004998601,3875,3910,3960,3820,33901
+20250328,091700,873003421,3845,3845,3845,3845,0
+20250328,091600,873003421,3845,3790,3845,3755,23408
+20250328,091500,783833866,3790,3755,3790,3740,11908
+20250328,091400,739013546,3755,3745,3775,3705,21091
+20250328,091300,660085031,3745,3680,3750,3680,6640
+20250328,091200,635334191,3680,3690,3735,3675,13030
+20250328,091100,587116566,3700,3740,3750,3695,12588
+20250328,091000,540249098,3740,3745,3760,3715,10102
+20250328,090900,502476557,3760,3660,3760,3660,40026
+20250328,090800,353846137,3660,3705,3710,3660,6523
+20250328,090700,329760992,3705,3730,3730,3645,14346
+20250328,090600,276714445,3720,3700,3800,3545,41276
+20250328,090500,123996300,3700,3560,3700,3540,19529
+20250328,090400,53318070,3560,3505,3560,3505,4660
+20250328,090300,36889140,3505,3450,3505,3435,5339
+20250328,090200,18391385,3440,3430,3450,3430,2323
+20250328,090100,10412385,3455,3460,3490,3445,528
+20250328,090000,8579760,3460,3500,3500,3460,2456