Add accumulated files

014100/min/candle-20250324.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190000,310667130,2320,2320,2320,2320,2704
+20250324,185900,310667130,2320,2320,2320,2320,0
+20250324,185800,310667130,2320,2320,2320,2320,0
+20250324,185700,310667130,2320,2320,2320,2320,0
+20250324,185600,310667130,2320,2320,2320,2320,0
+20250324,185500,310667130,2320,2320,2320,2320,0
+20250324,185400,310667130,2320,2320,2320,2320,0
+20250324,185300,310667130,2320,2320,2320,2320,0
+20250324,185200,310667130,2320,2320,2320,2320,0
+20250324,185100,310667130,2320,2320,2320,2320,0
+20250324,185000,310667130,2320,2320,2320,2320,0
+20250324,184900,310667130,2320,2320,2320,2320,0
+20250324,184800,310667130,2320,2320,2320,2320,0
+20250324,184700,310667130,2320,2320,2320,2320,0
+20250324,184600,310667130,2320,2320,2320,2320,0
+20250324,184500,310667130,2320,2320,2320,2320,0
+20250324,184400,310667130,2320,2320,2320,2320,0
+20250324,184300,310667130,2320,2320,2320,2320,0
+20250324,184200,310667130,2320,2320,2320,2320,0
+20250324,184100,310667130,2320,2320,2320,2320,0
+20250324,184000,310667130,2320,2320,2320,2320,0
+20250324,183900,310667130,2320,2320,2320,2320,0
+20250324,183800,310667130,2320,2320,2320,2320,0
+20250324,183700,310667130,2320,2320,2320,2320,0
+20250324,183600,310667130,2320,2320,2320,2320,0
+20250324,183500,310667130,2320,2320,2320,2320,0
+20250324,183400,310667130,2320,2320,2320,2320,0
+20250324,183300,310667130,2320,2320,2320,2320,0
+20250324,183200,310667130,2320,2320,2320,2320,0
+20250324,183100,310667130,2320,2320,2320,2320,0
+20250324,183000,310667130,2320,2320,2320,2320,2704
+20250324,182900,310667130,2320,2320,2320,2320,0
+20250324,182800,310667130,2320,2320,2320,2320,0
+20250324,182700,310667130,2320,2320,2320,2320,0
+20250324,182600,310667130,2320,2320,2320,2320,0
+20250324,182500,310667130,2320,2320,2320,2320,0
+20250324,182400,310667130,2320,2320,2320,2320,0
+20250324,182300,310667130,2320,2320,2320,2320,0
+20250324,182200,310667130,2320,2320,2320,2320,0
+20250324,182100,310667130,2320,2320,2320,2320,0
+20250324,182000,310667130,2320,2320,2320,2320,0
+20250324,181900,310667130,2320,2320,2320,2320,0
+20250324,181800,310667130,2320,2320,2320,2320,0
+20250324,181700,310667130,2320,2320,2320,2320,0
+20250324,181600,310667130,2320,2320,2320,2320,0
+20250324,181500,310667130,2320,2320,2320,2320,0
+20250324,181400,310667130,2320,2320,2320,2320,0
+20250324,181300,310667130,2320,2320,2320,2320,0
+20250324,181200,310667130,2320,2320,2320,2320,0
+20250324,181100,310667130,2320,2320,2320,2320,0
+20250324,181000,310667130,2320,2320,2320,2320,0
+20250324,180900,310667130,2320,2320,2320,2320,0
+20250324,180800,310667130,2320,2320,2320,2320,0
+20250324,180700,310667130,2320,2320,2320,2320,0
+20250324,180600,310667130,2320,2320,2320,2320,0
+20250324,180500,310667130,2320,2320,2320,2320,0
+20250324,180400,310667130,2320,2320,2320,2320,0
+20250324,180300,310667130,2320,2320,2320,2320,0
+20250324,180200,310667130,2320,2320,2320,2320,0
+20250324,180100,310667130,2320,2320,2320,2320,0
+20250324,180000,310667130,2320,2320,2320,2320,2704
+20250324,175900,310667130,2320,2320,2320,2320,0
+20250324,175800,310667130,2320,2320,2320,2320,0
+20250324,175700,310667130,2320,2320,2320,2320,0
+20250324,175600,310667130,2320,2320,2320,2320,0
+20250324,175500,310667130,2320,2320,2320,2320,0
+20250324,175400,310667130,2320,2320,2320,2320,0
+20250324,175300,310667130,2320,2320,2320,2320,0
+20250324,175200,310667130,2320,2320,2320,2320,0
+20250324,175100,310667130,2320,2320,2320,2320,0
+20250324,175000,310667130,2320,2320,2320,2320,0
+20250324,174900,310667130,2320,2320,2320,2320,0
+20250324,174800,310667130,2320,2320,2320,2320,0
+20250324,174700,310667130,2320,2320,2320,2320,0
+20250324,174600,310667130,2320,2320,2320,2320,0
+20250324,174500,310667130,2320,2320,2320,2320,0
+20250324,174400,310667130,2320,2320,2320,2320,0
+20250324,174300,310667130,2320,2320,2320,2320,0
+20250324,174200,310667130,2320,2320,2320,2320,0
+20250324,174100,310667130,2320,2320,2320,2320,0
+20250324,174000,310667130,2320,2320,2320,2320,0
+20250324,173900,310667130,2320,2320,2320,2320,0
+20250324,173800,310667130,2320,2320,2320,2320,0
+20250324,173700,310667130,2320,2320,2320,2320,0
+20250324,173600,310667130,2320,2320,2320,2320,0
+20250324,173500,310667130,2320,2320,2320,2320,0
+20250324,173400,310667130,2320,2320,2320,2320,0
+20250324,173300,310667130,2320,2320,2320,2320,0
+20250324,173200,310667130,2320,2320,2320,2320,0
+20250324,173100,310667130,2320,2320,2320,2320,0
+20250324,173000,310667130,2320,2320,2320,2320,2704
+20250324,172900,310667130,2320,2320,2320,2320,0
+20250324,172800,310667130,2320,2320,2320,2320,0
+20250324,172700,310667130,2320,2320,2320,2320,0
+20250324,172600,310667130,2320,2320,2320,2320,0
+20250324,172500,310667130,2320,2320,2320,2320,0
+20250324,172400,310667130,2320,2320,2320,2320,0
+20250324,172300,310667130,2320,2320,2320,2320,0
+20250324,172200,310667130,2320,2320,2320,2320,0
+20250324,172100,310667130,2320,2320,2320,2320,0
+20250324,172000,310667130,2320,2320,2320,2320,0
+20250324,171900,310667130,2320,2320,2320,2320,0
+20250324,171800,310667130,2320,2320,2320,2320,0
+20250324,171700,310667130,2320,2320,2320,2320,0
+20250324,171600,310667130,2320,2320,2320,2320,0
+20250324,171500,310667130,2320,2320,2320,2320,0
+20250324,171400,310667130,2320,2320,2320,2320,0
+20250324,171300,310667130,2320,2320,2320,2320,0
+20250324,171200,310667130,2320,2320,2320,2320,0
+20250324,171100,310667130,2320,2320,2320,2320,0
+20250324,171000,310667130,2320,2320,2320,2320,0
+20250324,170900,310667130,2320,2320,2320,2320,0
+20250324,170800,310667130,2320,2320,2320,2320,0
+20250324,170700,310667130,2320,2320,2320,2320,0
+20250324,170600,310667130,2320,2320,2320,2320,0
+20250324,170500,310667130,2320,2320,2320,2320,0
+20250324,170400,310667130,2320,2320,2320,2320,0
+20250324,170300,310667130,2320,2320,2320,2320,0
+20250324,170200,310667130,2320,2320,2320,2320,0
+20250324,170100,310667130,2320,2320,2320,2320,0
+20250324,170000,310667130,2320,2320,2320,2320,2704
+20250324,165900,310667130,2320,2320,2320,2320,0
+20250324,165800,310667130,2320,2320,2320,2320,0
+20250324,165700,310667130,2320,2320,2320,2320,0
+20250324,165600,310667130,2320,2320,2320,2320,0
+20250324,165500,310667130,2320,2320,2320,2320,0
+20250324,165400,310667130,2320,2320,2320,2320,0
+20250324,165300,310667130,2320,2320,2320,2320,0
+20250324,165200,310667130,2320,2320,2320,2320,0
+20250324,165100,310667130,2320,2320,2320,2320,0
+20250324,165000,310667130,2320,2320,2320,2320,0
+20250324,164900,310667130,2320,2320,2320,2320,0
+20250324,164800,310667130,2320,2320,2320,2320,0
+20250324,164700,310667130,2320,2320,2320,2320,0
+20250324,164600,310667130,2320,2320,2320,2320,0
+20250324,164500,310667130,2320,2320,2320,2320,0
+20250324,164400,310667130,2320,2320,2320,2320,0
+20250324,164300,310667130,2320,2320,2320,2320,0
+20250324,164200,310667130,2320,2320,2320,2320,0
+20250324,164100,310667130,2320,2320,2320,2320,0
+20250324,164000,310667130,2320,2320,2320,2320,0
+20250324,163900,310667130,2320,2320,2320,2320,0
+20250324,163800,310667130,2320,2320,2320,2320,0
+20250324,163700,310667130,2320,2320,2320,2320,0
+20250324,163600,310667130,2320,2320,2320,2320,0
+20250324,163500,310667130,2320,2320,2320,2320,0
+20250324,163400,310667130,2320,2320,2320,2320,0
+20250324,163300,310667130,2320,2320,2320,2320,0
+20250324,163200,310667130,2320,2320,2320,2320,0
+20250324,163100,310667130,2320,2320,2320,2320,0
+20250324,163000,310667130,2320,2320,2320,2320,2704
+20250324,162900,310667130,2320,2320,2320,2320,0
+20250324,162800,310667130,2320,2320,2320,2320,0
+20250324,162700,310667130,2320,2320,2320,2320,0
+20250324,162600,310667130,2320,2320,2320,2320,0
+20250324,162500,310667130,2320,2320,2320,2320,0
+20250324,162400,310667130,2320,2320,2320,2320,0
+20250324,162300,310667130,2320,2320,2320,2320,0
+20250324,162200,310667130,2320,2320,2320,2320,0
+20250324,162100,310667130,2320,2320,2320,2320,0
+20250324,162000,310667130,2320,2320,2320,2320,0
+20250324,161900,310667130,2320,2320,2320,2320,0
+20250324,161800,310667130,2320,2320,2320,2320,0
+20250324,161700,310667130,2320,2320,2320,2320,0
+20250324,161600,310667130,2320,2320,2320,2320,0
+20250324,161500,310667130,2320,2320,2320,2320,0
+20250324,161400,310667130,2320,2320,2320,2320,0
+20250324,161300,310667130,2320,2320,2320,2320,0
+20250324,161200,310667130,2320,2320,2320,2320,0
+20250324,161100,310667130,2320,2320,2320,2320,0
+20250324,161000,310667130,2320,2320,2320,2320,0
+20250324,160900,310667130,2320,2320,2320,2320,0
+20250324,160800,310667130,2320,2320,2320,2320,0
+20250324,160700,310667130,2320,2320,2320,2320,0
+20250324,160600,310667130,2320,2320,2320,2320,0
+20250324,160500,310667130,2320,2320,2320,2320,0
+20250324,160400,310667130,2320,2320,2320,2320,0
+20250324,160300,310667130,2320,2320,2320,2320,0
+20250324,160200,310667130,2320,2320,2320,2320,0
+20250324,160100,310667130,2320,2320,2320,2320,0
+20250324,160000,310667130,2320,2320,2320,2320,2704
+20250324,155900,310667130,2320,2320,2320,2320,0
+20250324,155800,310667130,2320,2320,2320,2320,0
+20250324,155700,310667130,2320,2320,2320,2320,0
+20250324,155600,310667130,2320,2320,2320,2320,0
+20250324,155500,310667130,2320,2320,2320,2320,0
+20250324,155400,310667130,2320,2320,2320,2320,0
+20250324,155300,310667130,2320,2320,2320,2320,0
+20250324,155200,310667130,2320,2320,2320,2320,0
+20250324,155100,310667130,2320,2320,2320,2320,0
+20250324,155000,310667130,2320,2320,2320,2320,0
+20250324,154900,310667130,2320,2320,2320,2320,0
+20250324,154800,310667130,2320,2320,2320,2320,0
+20250324,154700,310667130,2320,2320,2320,2320,0
+20250324,154600,310667130,2320,2320,2320,2320,0
+20250324,154500,310667130,2320,2320,2320,2320,0
+20250324,154400,310667130,2320,2320,2320,2320,0
+20250324,154300,310667130,2320,2320,2320,2320,0
+20250324,154200,310667130,2320,2320,2320,2320,0
+20250324,154100,310667130,2320,2320,2320,2320,0
+20250324,154000,310667130,2320,2320,2320,2320,0
+20250324,153900,310667130,2320,2320,2320,2320,0
+20250324,153800,310667130,2320,2320,2320,2320,0
+20250324,153700,310667130,2320,2320,2320,2320,0
+20250324,153600,310667130,2320,2320,2320,2320,0
+20250324,153500,310667130,2320,2320,2320,2320,0
+20250324,153400,310667130,2320,2320,2320,2320,0
+20250324,153300,310667130,2320,2320,2320,2320,0
+20250324,153200,310667130,2320,2320,2320,2320,0
+20250324,153100,310667130,2320,2320,2320,2320,0
+20250324,153000,310667130,2320,2320,2320,2320,5408
+20250324,152900,304393850,2365,2365,2365,2365,0
+20250324,152800,304393850,2365,2365,2365,2365,0
+20250324,152700,304393850,2365,2365,2365,2365,0
+20250324,152600,304393850,2365,2365,2365,2365,0
+20250324,152500,304393850,2365,2365,2365,2365,0
+20250324,152400,304393850,2365,2365,2365,2365,0
+20250324,152300,304393850,2365,2365,2365,2365,0
+20250324,152200,304393850,2365,2365,2365,2365,0
+20250324,152100,304393850,2365,2365,2365,2365,0
+20250324,152000,304393850,2365,2365,2365,2365,0
+20250324,151900,304393850,2365,2350,2365,2350,72
+20250324,151800,304224615,2370,2370,2370,2370,0
+20250324,151700,304224615,2370,2370,2370,2370,0
+20250324,151600,304224615,2370,2370,2370,2370,0
+20250324,151500,304224615,2370,2370,2370,2370,0
+20250324,151400,304224615,2370,2370,2370,2370,0
+20250324,151300,304224615,2370,2370,2370,2370,0
+20250324,151200,304224615,2370,2370,2370,2370,0
+20250324,151100,304224615,2370,2370,2370,2370,1
+20250324,151000,304222245,2370,2370,2370,2370,0
+20250324,150900,304222245,2370,2370,2370,2370,0
+20250324,150800,304222245,2370,2370,2370,2370,0
+20250324,150700,304222245,2370,2370,2370,2370,0
+20250324,150600,304222245,2370,2370,2370,2370,0
+20250324,150500,304222245,2370,2370,2370,2370,0
+20250324,150400,304222245,2370,2370,2370,2370,22
+20250324,150300,304170105,2380,2380,2380,2380,0
+20250324,150200,304170105,2380,2380,2380,2380,0
+20250324,150100,304170105,2380,2380,2380,2380,0
+20250324,150000,304170105,2380,2380,2380,2380,0
+20250324,145900,304170105,2380,2380,2380,2380,0
+20250324,145800,304170105,2380,2380,2380,2380,0
+20250324,145700,304170105,2380,2380,2380,2380,0
+20250324,145600,304170105,2380,2380,2380,2380,408
+20250324,145500,303199065,2375,2375,2375,2375,498
+20250324,145400,302016315,2380,2370,2380,2370,3360
+20250324,145300,294023515,2370,2370,2370,2370,0
+20250324,145200,294023515,2370,2370,2370,2370,7
+20250324,145100,294006925,2370,2350,2370,2350,23
+20250324,145000,293952855,2350,2350,2350,2350,115
+20250324,144900,293682605,2330,2355,2355,2330,1533
+20250324,144800,290100680,2370,2370,2370,2370,1461
+20250324,144700,286638110,2375,2400,2410,2375,4585
+20250324,144600,275707395,2400,2400,2400,2400,0
+20250324,144500,275707395,2400,2390,2400,2390,604
+20250324,144400,274260335,2380,2380,2380,2380,54
+20250324,144300,274131815,2400,2400,2400,2400,0
+20250324,144200,274131815,2400,2400,2400,2400,0
+20250324,144100,274131815,2400,2400,2400,2400,0
+20250324,144000,274131815,2400,2400,2400,2400,0
+20250324,143900,274131815,2400,2400,2400,2400,0
+20250324,143800,274131815,2400,2400,2400,2400,0
+20250324,143700,274131815,2400,2400,2400,2400,0
+20250324,143600,274131815,2400,2400,2400,2400,0
+20250324,143500,274131815,2400,2400,2400,2400,0
+20250324,143400,274131815,2400,2400,2400,2400,0
+20250324,143300,274131815,2400,2400,2400,2400,0
+20250324,143200,274131815,2400,2400,2400,2400,0
+20250324,143100,274131815,2400,2400,2400,2400,0
+20250324,143000,274131815,2400,2400,2400,2400,0
+20250324,142900,274131815,2400,2400,2400,2400,0
+20250324,142800,274131815,2400,2400,2400,2400,0
+20250324,142700,274131815,2400,2400,2400,2400,1
+20250324,142600,274129415,2385,2385,2385,2385,627
+20250324,142500,272634020,2380,2375,2380,2375,446
+20250324,142400,271573745,2375,2375,2375,2375,0
+20250324,142300,271573745,2375,2375,2375,2375,1
+20250324,142200,271571370,2370,2370,2370,2370,333
+20250324,142100,270782160,2370,2370,2370,2370,101
+20250324,142000,270542790,2370,2365,2370,2365,2
+20250324,141900,270538055,2365,2365,2365,2365,0
+20250324,141800,270538055,2365,2365,2365,2365,0
+20250324,141700,270538055,2365,2365,2365,2365,0
+20250324,141600,270538055,2365,2365,2365,2365,0
+20250324,141500,270538055,2365,2365,2365,2365,0
+20250324,141400,270538055,2365,2365,2365,2365,0
+20250324,141300,270538055,2365,2370,2370,2365,14
+20250324,141200,270504940,2355,2355,2355,2355,0
+20250324,141100,270504940,2355,2355,2355,2355,17
+20250324,141000,270464905,2370,2370,2370,2370,0
+20250324,140900,270464905,2370,2370,2370,2370,0
+20250324,140800,270464905,2370,2370,2370,2370,0
+20250324,140700,270464905,2370,2390,2390,2365,1069
+20250324,140600,267930500,2390,2390,2390,2390,0
+20250324,140500,267930500,2390,2390,2390,2390,0
+20250324,140400,267930500,2390,2390,2390,2390,0
+20250324,140300,267930500,2390,2390,2390,2390,0
+20250324,140200,267930500,2390,2390,2390,2390,2
+20250324,140100,267925720,2400,2400,2400,2400,0
+20250324,140000,267925720,2400,2365,2400,2365,585
+20250324,135900,266541815,2365,2365,2365,2365,0
+20250324,135800,266541815,2365,2365,2365,2365,0
+20250324,135700,266541815,2365,2365,2365,2365,0
+20250324,135600,266541815,2365,2365,2365,2365,2
+20250324,135500,266537085,2350,2350,2350,2350,357
+20250324,135400,265698135,2350,2350,2350,2350,0
+20250324,135300,265698135,2350,2350,2350,2350,397
+20250324,135200,264765185,2370,2370,2370,2370,0
+20250324,135100,264765185,2370,2370,2370,2370,0
+20250324,135000,264765185,2370,2370,2370,2370,0
+20250324,134900,264765185,2370,2360,2370,2345,81
+20250324,134800,264574900,2370,2370,2370,2370,0
+20250324,134700,264574900,2370,2370,2370,2370,0
+20250324,134600,264574900,2370,2370,2370,2370,0
+20250324,134500,264574900,2370,2370,2370,2370,0
+20250324,134400,264574900,2370,2370,2370,2370,0
+20250324,134300,264574900,2370,2370,2370,2370,2
+20250324,134200,264570160,2360,2355,2360,2355,2023
+20250324,134100,259804415,2350,2350,2350,2350,1
+20250324,134000,259802065,2355,2355,2355,2355,1
+20250324,133900,259799710,2345,2335,2345,2335,385
+20250324,133800,258900495,2335,2335,2335,2335,0
+20250324,133700,258900495,2335,2335,2335,2335,0
+20250324,133600,258900495,2335,2335,2335,2335,0
+20250324,133500,258900495,2335,2335,2335,2335,0
+20250324,133400,258900495,2335,2335,2335,2335,0
+20250324,133300,258900495,2335,2335,2335,2335,0
+20250324,133200,258900495,2335,2335,2335,2335,0
+20250324,133100,258900495,2335,2335,2335,2335,0
+20250324,133000,258900495,2335,2335,2335,2335,0
+20250324,132900,258900495,2335,2335,2335,2335,0
+20250324,132800,258900495,2335,2335,2335,2335,0
+20250324,132700,258900495,2335,2335,2335,2335,0
+20250324,132600,258900495,2335,2335,2335,2335,0
+20250324,132500,258900495,2335,2335,2335,2335,0
+20250324,132400,258900495,2335,2335,2335,2335,0
+20250324,132300,258900495,2335,2335,2335,2335,0
+20250324,132200,258900495,2335,2335,2335,2335,10
+20250324,132100,258877145,2325,2325,2325,2325,0
+20250324,132000,258877145,2325,2325,2325,2325,0
+20250324,131900,258877145,2325,2320,2325,2320,1427
+20250324,131800,255565835,2320,2320,2320,2320,0
+20250324,131700,255565835,2320,2320,2320,2320,0
+20250324,131600,255565835,2320,2320,2320,2320,0
+20250324,131500,255565835,2320,2320,2320,2320,0
+20250324,131400,255565835,2320,2320,2320,2320,0
+20250324,131300,255565835,2320,2315,2320,2315,12
+20250324,131200,255538045,2315,2315,2315,2315,0
+20250324,131100,255538045,2315,2315,2315,2315,0
+20250324,131000,255538045,2315,2315,2315,2315,69
+20250324,130900,255378310,2310,2310,2310,2310,0
+20250324,130800,255378310,2310,2310,2310,2310,0
+20250324,130700,255378310,2310,2310,2310,2310,0
+20250324,130600,255378310,2310,2310,2310,2310,2
+20250324,130500,255373690,2320,2320,2320,2320,0
+20250324,130400,255373690,2320,2320,2320,2320,60
+20250324,130300,255234490,2310,2310,2310,2310,0
+20250324,130200,255234490,2310,2310,2310,2310,370
+20250324,130100,254379790,2315,2315,2315,2315,0
+20250324,130000,254379790,2315,2315,2315,2315,0
+20250324,125900,254379790,2315,2315,2315,2315,0
+20250324,125800,254379790,2315,2315,2315,2315,100
+20250324,125700,254148290,2320,2320,2320,2320,0
+20250324,125600,254148290,2320,2320,2320,2320,0
+20250324,125500,254148290,2320,2315,2320,2315,136
+20250324,125400,253833445,2310,2310,2310,2310,0
+20250324,125300,253833445,2310,2310,2310,2310,0
+20250324,125200,253833445,2310,2310,2310,2310,77
+20250324,125100,253655575,2310,2310,2310,2310,347
+20250324,125000,252854005,2310,2310,2310,2310,2
+20250324,124900,252849385,2315,2315,2315,2315,0
+20250324,124800,252849385,2315,2315,2315,2315,1
+20250324,124700,252847070,2315,2315,2315,2315,0
+20250324,124600,252847070,2315,2315,2315,2315,0
+20250324,124500,252847070,2315,2315,2315,2315,0
+20250324,124400,252847070,2315,2315,2315,2315,0
+20250324,124300,252847070,2315,2315,2315,2315,0
+20250324,124200,252847070,2315,2315,2315,2315,0
+20250324,124100,252847070,2315,2315,2315,2315,0
+20250324,124000,252847070,2315,2315,2315,2315,0
+20250324,123900,252847070,2315,2315,2315,2315,2
+20250324,123800,252842440,2310,2310,2310,2310,0
+20250324,123700,252842440,2310,2310,2310,2310,0
+20250324,123600,252842440,2310,2310,2310,2310,112
+20250324,123500,252583720,2320,2320,2320,2320,0
+20250324,123400,252583720,2320,2320,2320,2320,0
+20250324,123300,252583720,2320,2320,2320,2320,0
+20250324,123200,252583720,2320,2320,2320,2320,0
+20250324,123100,252583720,2320,2320,2320,2320,0
+20250324,123000,252583720,2320,2320,2320,2320,0
+20250324,122900,252583720,2320,2320,2320,2320,0
+20250324,122800,252583720,2320,2320,2320,2320,0
+20250324,122700,252583720,2320,2320,2320,2320,0
+20250324,122600,252583720,2320,2320,2320,2320,0
+20250324,122500,252583720,2320,2320,2320,2320,0
+20250324,122400,252583720,2320,2320,2320,2320,0
+20250324,122300,252583720,2320,2320,2320,2320,0
+20250324,122200,252583720,2320,2320,2320,2320,0
+20250324,122100,252583720,2320,2320,2320,2320,0
+20250324,122000,252583720,2320,2320,2320,2320,244
+20250324,121900,252017640,2320,2320,2320,2320,0
+20250324,121800,252017640,2320,2320,2320,2320,0
+20250324,121700,252017640,2320,2320,2320,2320,0
+20250324,121600,252017640,2320,2320,2320,2320,0
+20250324,121500,252017640,2320,2320,2320,2320,0
+20250324,121400,252017640,2320,2320,2320,2320,0
+20250324,121300,252017640,2320,2320,2320,2320,0
+20250324,121200,252017640,2320,2320,2320,2320,1
+20250324,121100,252015320,2320,2320,2320,2320,0
+20250324,121000,252015320,2320,2320,2320,2320,0
+20250324,120900,252015320,2320,2320,2320,2320,0
+20250324,120800,252015320,2320,2320,2320,2320,0
+20250324,120700,252015320,2320,2320,2320,2320,0
+20250324,120600,252015320,2320,2320,2320,2320,0
+20250324,120500,252015320,2320,2320,2320,2320,0
+20250324,120400,252015320,2320,2320,2320,2320,0
+20250324,120300,252015320,2320,2320,2320,2320,1
+20250324,120200,252013000,2295,2295,2295,2295,0
+20250324,120100,252013000,2295,2295,2295,2295,0
+20250324,120000,252013000,2295,2295,2295,2295,0
+20250324,115900,252013000,2295,2295,2295,2295,0
+20250324,115800,252013000,2295,2295,2295,2295,0
+20250324,115700,252013000,2295,2295,2295,2295,0
+20250324,115600,252013000,2295,2300,2300,2295,137
+20250324,115500,251697925,2320,2320,2320,2320,0
+20250324,115400,251697925,2320,2320,2320,2320,1
+20250324,115300,251695605,2320,2320,2320,2320,1
+20250324,115200,251693285,2295,2300,2300,2295,130
+20250324,115100,251394775,2295,2295,2295,2295,0
+20250324,115000,251394775,2295,2295,2295,2295,0
+20250324,114900,251394775,2295,2295,2295,2295,0
+20250324,114800,251394775,2295,2300,2300,2295,130
+20250324,114700,251096095,2295,2295,2295,2295,0
+20250324,114600,251096095,2295,2295,2295,2295,0
+20250324,114500,251096095,2295,2295,2295,2295,0
+20250324,114400,251096095,2295,2300,2300,2295,130
+20250324,114300,250797355,2305,2305,2305,2305,1
+20250324,114200,250795050,2315,2315,2315,2315,0
+20250324,114100,250795050,2315,2305,2315,2305,12
+20250324,114000,250767280,2305,2305,2305,2300,132
+20250324,113900,250463525,2320,2320,2320,2320,0
+20250324,113800,250463525,2320,2320,2320,2320,0
+20250324,113700,250463525,2320,2320,2320,2320,0
+20250324,113600,250463525,2320,2305,2320,2305,150
+20250324,113500,250117475,2315,2315,2315,2315,0
+20250324,113400,250117475,2315,2315,2315,2315,0
+20250324,113300,250117475,2315,2315,2315,2315,0
+20250324,113200,250117475,2315,2300,2315,2295,150
+20250324,113100,249772550,2300,2300,2300,2300,0
+20250324,113000,249772550,2300,2300,2300,2300,0
+20250324,112900,249772550,2300,2300,2300,2300,0
+20250324,112800,249772550,2300,2305,2305,2295,131
+20250324,112700,249470950,2305,2305,2305,2305,0
+20250324,112600,249470950,2305,2305,2305,2305,0
+20250324,112500,249470950,2305,2305,2305,2305,1
+20250324,112400,249468645,2305,2305,2305,2305,130
+20250324,112300,249168995,2325,2325,2325,2325,1
+20250324,112200,249166670,2295,2295,2295,2295,0
+20250324,112100,249166670,2295,2295,2295,2295,0
+20250324,112000,249166670,2295,2305,2305,2295,130
+20250324,111900,248867990,2315,2315,2315,2315,0
+20250324,111800,248867990,2315,2315,2315,2315,0
+20250324,111700,248867990,2315,2315,2315,2315,0
+20250324,111600,248867990,2315,2315,2315,2315,0
+20250324,111500,248867990,2315,2315,2315,2315,253
+20250324,111400,248282295,2315,2315,2315,2315,0
+20250324,111300,248282295,2315,2315,2315,2315,0
+20250324,111200,248282295,2315,2315,2315,2315,0
+20250324,111100,248282295,2315,2320,2320,2310,4368
+20250324,111000,238182000,2315,2315,2315,2315,0
+20250324,110900,238182000,2315,2315,2315,2315,0
+20250324,110800,238182000,2315,2315,2315,2315,0
+20250324,110700,238182000,2315,2320,2320,2315,129
+20250324,110600,237882780,2330,2330,2330,2330,0
+20250324,110500,237882780,2330,2330,2330,2330,0
+20250324,110400,237882780,2330,2330,2330,2330,2
+20250324,110300,237878120,2320,2320,2320,2320,129
+20250324,110200,237578840,2335,2330,2335,2330,20
+20250324,110100,237532230,2315,2315,2315,2315,0
+20250324,110000,237532230,2315,2315,2315,2315,0
+20250324,105900,237532230,2315,2315,2315,2315,129
+20250324,105800,237233595,2315,2315,2315,2315,0
+20250324,105700,237233595,2315,2315,2315,2315,0
+20250324,105600,237233595,2315,2315,2315,2315,0
+20250324,105500,237233595,2315,2315,2315,2315,129
+20250324,105400,236934960,2335,2335,2335,2335,0
+20250324,105300,236934960,2335,2335,2335,2335,0
+20250324,105200,236934960,2335,2335,2335,2335,0
+20250324,105100,236934960,2335,2335,2335,2335,0
+20250324,105000,236934960,2335,2335,2335,2335,0
+20250324,104900,236934960,2335,2335,2335,2335,0
+20250324,104800,236934960,2335,2335,2335,2335,24
+20250324,104700,236878920,2305,2315,2315,2305,104
+20250324,104600,236638950,2320,2320,2320,2320,0
+20250324,104500,236638950,2320,2320,2320,2320,0
+20250324,104400,236638950,2320,2325,2325,2320,353
+20250324,104300,235818355,2325,2325,2325,2325,103
+20250324,104200,235578880,2340,2340,2340,2340,0
+20250324,104100,235578880,2340,2340,2340,2340,0
+20250324,104000,235578880,2340,2340,2340,2340,0
+20250324,103900,235578880,2340,2340,2340,2340,0
+20250324,103800,235578880,2340,2340,2340,2340,0
+20250324,103700,235578880,2340,2340,2340,2340,1
+20250324,103600,235576540,2340,2340,2340,2340,1
+20250324,103500,235574200,2325,2325,2325,2325,0
+20250324,103400,235574200,2325,2325,2325,2325,431
+20250324,103300,234572125,2320,2320,2320,2320,1511
+20250324,103200,231066605,2315,2315,2315,2315,3
+20250324,103100,231059660,2315,2310,2315,2310,594
+20250324,103000,229687170,2300,2300,2300,2300,0
+20250324,102900,229687170,2300,2295,2300,2295,2910
+20250324,102800,222996985,2295,2280,2295,2275,2241
+20250324,102700,217884435,2295,2295,2295,2295,0
+20250324,102600,217884435,2295,2295,2295,2295,1
+20250324,102500,217882140,2275,2275,2275,2275,0
+20250324,102400,217882140,2275,2280,2280,2275,399
+20250324,102300,216973905,2280,2290,2295,2280,1479
+20250324,102200,213581570,2290,2315,2315,2265,35393
+20250324,102100,133142160,2315,2315,2315,2315,0
+20250324,102000,133142160,2315,2315,2315,2315,0
+20250324,101900,133142160,2315,2315,2315,2315,0
+20250324,101800,133142160,2315,2315,2315,2315,0
+20250324,101700,133142160,2315,2290,2315,2290,163
+20250324,101600,132768265,2290,2290,2290,2290,0
+20250324,101500,132768265,2290,2290,2290,2290,0
+20250324,101400,132768265,2290,2295,2295,2290,129
+20250324,101300,132472325,2310,2310,2310,2310,1
+20250324,101200,132470015,2290,2290,2290,2290,0
+20250324,101100,132470015,2290,2305,2305,2290,329
+20250324,101000,131713605,2305,2305,2305,2305,1
+20250324,100900,131711300,2285,2285,2285,2285,0
+20250324,100800,131711300,2285,2285,2285,2285,316
+20250324,100700,130989240,2280,2300,2300,2280,536
+20250324,100600,129760470,2295,2295,2295,2295,0
+20250324,100500,129760470,2295,2300,2300,2295,129
+20250324,100400,129463915,2310,2310,2310,2310,200
+20250324,100300,129001915,2310,2310,2310,2310,0
+20250324,100200,129001915,2310,2300,2310,2295,429
+20250324,100100,128012360,2310,2310,2310,2310,1412
+20250324,100000,124750640,2320,2325,2325,2305,1678
+20250324,095900,120871250,2290,2310,2310,2290,30001
+20250324,095800,52131380,2330,2330,2330,2330,200
+20250324,095700,51665380,2330,2290,2330,2290,1359
+20250324,095600,48551720,2285,2285,2285,2285,34
+20250324,095500,48474030,2290,2305,2305,2290,778
+20250324,095400,46685350,2310,2310,2310,2310,0
+20250324,095300,46685350,2310,2310,2310,2310,224
+20250324,095200,46167910,2325,2345,2345,2325,15617
+20250324,095100,9790350,2350,2350,2350,2350,0
+20250324,095000,9790350,2350,2350,2350,2350,95
+20250324,094900,9567100,2350,2345,2350,2345,5
+20250324,094800,9555365,2335,2335,2335,2335,0
+20250324,094700,9555365,2335,2335,2335,2335,99
+20250324,094600,9324200,2340,2340,2340,2340,0
+20250324,094500,9324200,2340,2340,2340,2340,0
+20250324,094400,9324200,2340,2340,2340,2340,0
+20250324,094300,9324200,2340,2330,2340,2330,295
+20250324,094200,8635090,2330,2335,2340,2330,32
+20250324,094100,8560515,2325,2330,2330,2325,310
+20250324,094000,7839685,2330,2330,2330,2330,0
+20250324,093900,7839685,2330,2330,2330,2330,15
+20250324,093800,7804735,2370,2370,2370,2370,0
+20250324,093700,7804735,2370,2370,2370,2370,0
+20250324,093600,7804735,2370,2340,2370,2340,14
+20250324,093500,7771790,2330,2340,2340,2330,8
+20250324,093400,7753090,2365,2365,2365,2365,300
+20250324,093300,7043590,2355,2345,2355,2345,455
+20250324,093200,5974340,2350,2350,2350,2350,0
+20250324,093100,5974340,2350,2350,2350,2350,0
+20250324,093000,5974340,2350,2350,2350,2350,0
+20250324,092900,5974340,2350,2350,2350,2350,0
+20250324,092800,5974340,2350,2350,2350,2350,0
+20250324,092700,5974340,2350,2330,2350,2330,9
+20250324,092600,5953270,2345,2345,2345,2345,0
+20250324,092500,5953270,2345,2345,2345,2345,275
+20250324,092400,5308395,2345,2325,2345,2325,5
+20250324,092300,5296750,2325,2325,2325,2325,1
+20250324,092200,5294425,2345,2345,2345,2345,0
+20250324,092100,5294425,2345,2345,2345,2345,0
+20250324,092000,5294425,2345,2340,2345,2340,8
+20250324,091900,5275670,2340,2340,2340,2340,0
+20250324,091800,5275670,2340,2340,2340,2340,0
+20250324,091700,5275670,2340,2340,2340,2340,8
+20250324,091600,5256950,2320,2320,2320,2320,0
+20250324,091500,5256950,2320,2320,2320,2320,46
+20250324,091400,5150230,2340,2340,2340,2335,14
+20250324,091300,5117480,2340,2340,2340,2340,0
+20250324,091200,5117480,2340,2340,2340,2315,36
+20250324,091100,5033265,2310,2310,2310,2305,247
+20250324,091000,4462700,2315,2320,2320,2305,270
+20250324,090900,3839390,2320,2325,2325,2315,55
+20250324,090800,3711845,2325,2325,2325,2325,80
+20250324,090700,3525845,2330,2330,2330,2330,4
+20250324,090600,3516525,2335,2335,2340,2335,169
+20250324,090500,3121145,2375,2375,2375,2375,1
+20250324,090400,3118770,2335,2335,2335,2335,0
+20250324,090300,3118770,2335,2340,2340,2335,244
+20250324,090200,2548010,2345,2395,2395,2345,833
+20250324,090100,594425,2430,2430,2435,2430,105
+20250324,090000,339270,2335,2325,2460,2325,144

014100/min/candle-20250325.csv

@@ -0,0 +1,601 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,185900,95651136,2275,2275,2275,2275,210
+20250325,185800,95651136,2275,2275,2275,2275,0
+20250325,185700,95651136,2275,2275,2275,2275,0
+20250325,185600,95651136,2275,2275,2275,2275,0
+20250325,185500,95651136,2275,2275,2275,2275,0
+20250325,185400,95651136,2275,2275,2275,2275,0
+20250325,185300,95651136,2275,2275,2275,2275,0
+20250325,185200,95651136,2275,2275,2275,2275,0
+20250325,185100,95651136,2275,2275,2275,2275,0
+20250325,185000,95651136,2275,2275,2275,2275,0
+20250325,184900,95651136,2275,2275,2275,2275,0
+20250325,184800,95651136,2275,2275,2275,2275,0
+20250325,184700,95651136,2275,2275,2275,2275,0
+20250325,184600,95651136,2275,2275,2275,2275,0
+20250325,184500,95651136,2275,2275,2275,2275,0
+20250325,184400,95651136,2275,2275,2275,2275,0
+20250325,184300,95651136,2275,2275,2275,2275,0
+20250325,184200,95651136,2275,2275,2275,2275,0
+20250325,184100,95651136,2275,2275,2275,2275,0
+20250325,184000,95651136,2275,2275,2275,2275,0
+20250325,183900,95651136,2275,2275,2275,2275,0
+20250325,183800,95651136,2275,2275,2275,2275,0
+20250325,183700,95651136,2275,2275,2275,2275,0
+20250325,183600,95651136,2275,2275,2275,2275,0
+20250325,183500,95651136,2275,2275,2275,2275,0
+20250325,183400,95651136,2275,2275,2275,2275,0
+20250325,183300,95651136,2275,2275,2275,2275,0
+20250325,183200,95651136,2275,2275,2275,2275,0
+20250325,183100,95651136,2275,2275,2275,2275,0
+20250325,183000,95651136,2275,2275,2275,2275,0
+20250325,182900,95651136,2275,2275,2275,2275,210
+20250325,182800,95651136,2275,2275,2275,2275,0
+20250325,182700,95651136,2275,2275,2275,2275,0
+20250325,182600,95651136,2275,2275,2275,2275,0
+20250325,182500,95651136,2275,2275,2275,2275,0
+20250325,182400,95651136,2275,2275,2275,2275,0
+20250325,182300,95651136,2275,2275,2275,2275,0
+20250325,182200,95651136,2275,2275,2275,2275,0
+20250325,182100,95651136,2275,2275,2275,2275,0
+20250325,182000,95651136,2275,2275,2275,2275,0
+20250325,181900,95651136,2275,2275,2275,2275,0
+20250325,181800,95651136,2275,2275,2275,2275,0
+20250325,181700,95651136,2275,2275,2275,2275,0
+20250325,181600,95651136,2275,2275,2275,2275,0
+20250325,181500,95651136,2275,2275,2275,2275,0
+20250325,181400,95651136,2275,2275,2275,2275,0
+20250325,181300,95651136,2275,2275,2275,2275,0
+20250325,181200,95651136,2275,2275,2275,2275,0
+20250325,181100,95651136,2275,2275,2275,2275,0
+20250325,181000,95651136,2275,2275,2275,2275,0
+20250325,180900,95651136,2275,2275,2275,2275,0
+20250325,180800,95651136,2275,2275,2275,2275,0
+20250325,180700,95651136,2275,2275,2275,2275,0
+20250325,180600,95651136,2275,2275,2275,2275,0
+20250325,180500,95651136,2275,2275,2275,2275,0
+20250325,180400,95651136,2275,2275,2275,2275,0
+20250325,180300,95651136,2275,2275,2275,2275,0
+20250325,180200,95651136,2275,2275,2275,2275,0
+20250325,180100,95651136,2275,2275,2275,2275,0
+20250325,180000,95651136,2275,2275,2275,2275,0
+20250325,175900,95651136,2275,2275,2275,2275,210
+20250325,175800,95651136,2275,2275,2275,2275,0
+20250325,175700,95651136,2275,2275,2275,2275,0
+20250325,175600,95651136,2275,2275,2275,2275,0
+20250325,175500,95651136,2275,2275,2275,2275,0
+20250325,175400,95651136,2275,2275,2275,2275,0
+20250325,175300,95651136,2275,2275,2275,2275,0
+20250325,175200,95651136,2275,2275,2275,2275,0
+20250325,175100,95651136,2275,2275,2275,2275,0
+20250325,175000,95651136,2275,2275,2275,2275,0
+20250325,174900,95651136,2275,2275,2275,2275,0
+20250325,174800,95651136,2275,2275,2275,2275,0
+20250325,174700,95651136,2275,2275,2275,2275,0
+20250325,174600,95651136,2275,2275,2275,2275,0
+20250325,174500,95651136,2275,2275,2275,2275,0
+20250325,174400,95651136,2275,2275,2275,2275,0
+20250325,174300,95651136,2275,2275,2275,2275,0
+20250325,174200,95651136,2275,2275,2275,2275,0
+20250325,174100,95651136,2275,2275,2275,2275,0
+20250325,174000,95651136,2275,2275,2275,2275,0
+20250325,173900,95651136,2275,2275,2275,2275,0
+20250325,173800,95651136,2275,2275,2275,2275,0
+20250325,173700,95651136,2275,2275,2275,2275,0
+20250325,173600,95651136,2275,2275,2275,2275,0
+20250325,173500,95651136,2275,2275,2275,2275,0
+20250325,173400,95651136,2275,2275,2275,2275,0
+20250325,173300,95651136,2275,2275,2275,2275,0
+20250325,173200,95651136,2275,2275,2275,2275,0
+20250325,173100,95651136,2275,2275,2275,2275,0
+20250325,173000,95651136,2275,2275,2275,2275,0
+20250325,172900,95651136,2275,2275,2275,2275,210
+20250325,172800,95651136,2275,2275,2275,2275,0
+20250325,172700,95651136,2275,2275,2275,2275,0
+20250325,172600,95651136,2275,2275,2275,2275,0
+20250325,172500,95651136,2275,2275,2275,2275,0
+20250325,172400,95651136,2275,2275,2275,2275,0
+20250325,172300,95651136,2275,2275,2275,2275,0
+20250325,172200,95651136,2275,2275,2275,2275,0
+20250325,172100,95651136,2275,2275,2275,2275,0
+20250325,172000,95651136,2275,2275,2275,2275,0
+20250325,171900,95651136,2275,2275,2275,2275,0
+20250325,171800,95651136,2275,2275,2275,2275,0
+20250325,171700,95651136,2275,2275,2275,2275,0
+20250325,171600,95651136,2275,2275,2275,2275,0
+20250325,171500,95651136,2275,2275,2275,2275,0
+20250325,171400,95651136,2275,2275,2275,2275,0
+20250325,171300,95651136,2275,2275,2275,2275,0
+20250325,171200,95651136,2275,2275,2275,2275,0
+20250325,171100,95651136,2275,2275,2275,2275,0
+20250325,171000,95651136,2275,2275,2275,2275,0
+20250325,170900,95651136,2275,2275,2275,2275,0
+20250325,170800,95651136,2275,2275,2275,2275,0
+20250325,170700,95651136,2275,2275,2275,2275,0
+20250325,170600,95651136,2275,2275,2275,2275,0
+20250325,170500,95651136,2275,2275,2275,2275,0
+20250325,170400,95651136,2275,2275,2275,2275,0
+20250325,170300,95651136,2275,2275,2275,2275,0
+20250325,170200,95651136,2275,2275,2275,2275,0
+20250325,170100,95651136,2275,2275,2275,2275,0
+20250325,170000,95651136,2275,2275,2275,2275,0
+20250325,165900,95651136,2275,2275,2275,2275,210
+20250325,165800,95651136,2275,2275,2275,2275,0
+20250325,165700,95651136,2275,2275,2275,2275,0
+20250325,165600,95651136,2275,2275,2275,2275,0
+20250325,165500,95651136,2275,2275,2275,2275,0
+20250325,165400,95651136,2275,2275,2275,2275,0
+20250325,165300,95651136,2275,2275,2275,2275,0
+20250325,165200,95651136,2275,2275,2275,2275,0
+20250325,165100,95651136,2275,2275,2275,2275,0
+20250325,165000,95651136,2275,2275,2275,2275,0
+20250325,164900,95651136,2275,2275,2275,2275,0
+20250325,164800,95651136,2275,2275,2275,2275,0
+20250325,164700,95651136,2275,2275,2275,2275,0
+20250325,164600,95651136,2275,2275,2275,2275,0
+20250325,164500,95651136,2275,2275,2275,2275,0
+20250325,164400,95651136,2275,2275,2275,2275,0
+20250325,164300,95651136,2275,2275,2275,2275,0
+20250325,164200,95651136,2275,2275,2275,2275,0
+20250325,164100,95651136,2275,2275,2275,2275,0
+20250325,164000,95651136,2275,2275,2275,2275,0
+20250325,163900,95651136,2275,2275,2275,2275,0
+20250325,163800,95651136,2275,2275,2275,2275,0
+20250325,163700,95651136,2275,2275,2275,2275,0
+20250325,163600,95651136,2275,2275,2275,2275,0
+20250325,163500,95651136,2275,2275,2275,2275,0
+20250325,163400,95651136,2275,2275,2275,2275,0
+20250325,163300,95651136,2275,2275,2275,2275,0
+20250325,163200,95651136,2275,2275,2275,2275,0
+20250325,163100,95651136,2275,2275,2275,2275,0
+20250325,163000,95651136,2275,2275,2275,2275,0
+20250325,162900,95651136,2275,2275,2275,2275,210
+20250325,162800,95651136,2275,2275,2275,2275,0
+20250325,162700,95651136,2275,2275,2275,2275,0
+20250325,162600,95651136,2275,2275,2275,2275,0
+20250325,162500,95651136,2275,2275,2275,2275,0
+20250325,162400,95651136,2275,2275,2275,2275,0
+20250325,162300,95651136,2275,2275,2275,2275,0
+20250325,162200,95651136,2275,2275,2275,2275,0
+20250325,162100,95651136,2275,2275,2275,2275,0
+20250325,162000,95651136,2275,2275,2275,2275,0
+20250325,161900,95651136,2275,2275,2275,2275,0
+20250325,161800,95651136,2275,2275,2275,2275,0
+20250325,161700,95651136,2275,2275,2275,2275,0
+20250325,161600,95651136,2275,2275,2275,2275,0
+20250325,161500,95651136,2275,2275,2275,2275,0
+20250325,161400,95651136,2275,2275,2275,2275,0
+20250325,161300,95651136,2275,2275,2275,2275,0
+20250325,161200,95651136,2275,2275,2275,2275,0
+20250325,161100,95651136,2275,2275,2275,2275,0
+20250325,161000,95651136,2275,2275,2275,2275,0
+20250325,160900,95651136,2275,2275,2275,2275,0
+20250325,160800,95651136,2275,2275,2275,2275,0
+20250325,160700,95651136,2275,2275,2275,2275,0
+20250325,160600,95651136,2275,2275,2275,2275,0
+20250325,160500,95651136,2275,2275,2275,2275,0
+20250325,160400,95651136,2275,2275,2275,2275,0
+20250325,160300,95651136,2275,2275,2275,2275,0
+20250325,160200,95651136,2275,2275,2275,2275,0
+20250325,160100,95651136,2275,2275,2275,2275,0
+20250325,160000,95651136,2275,2275,2275,2275,0
+20250325,155900,95651136,2275,2275,2275,2275,210
+20250325,155800,95651136,2275,2275,2275,2275,0
+20250325,155700,95651136,2275,2275,2275,2275,0
+20250325,155600,95651136,2275,2275,2275,2275,0
+20250325,155500,95651136,2275,2275,2275,2275,0
+20250325,155400,95651136,2275,2275,2275,2275,0
+20250325,155300,95651136,2275,2275,2275,2275,0
+20250325,155200,95651136,2275,2275,2275,2275,0
+20250325,155100,95651136,2275,2275,2275,2275,0
+20250325,155000,95651136,2275,2275,2275,2275,0
+20250325,154900,95651136,2275,2275,2275,2275,0
+20250325,154800,95651136,2275,2275,2275,2275,0
+20250325,154700,95651136,2275,2275,2275,2275,0
+20250325,154600,95651136,2275,2275,2275,2275,0
+20250325,154500,95651136,2275,2275,2275,2275,0
+20250325,154400,95651136,2275,2275,2275,2275,0
+20250325,154300,95651136,2275,2275,2275,2275,0
+20250325,154200,95651136,2275,2275,2275,2275,0
+20250325,154100,95651136,2275,2275,2275,2275,0
+20250325,154000,95651136,2275,2275,2275,2275,0
+20250325,153900,95651136,2275,2275,2275,2275,0
+20250325,153800,95651136,2275,2275,2275,2275,0
+20250325,153700,95651136,2275,2275,2275,2275,0
+20250325,153600,95651136,2275,2275,2275,2275,0
+20250325,153500,95651136,2275,2275,2275,2275,0
+20250325,153400,95651136,2275,2275,2275,2275,0
+20250325,153300,95651136,2275,2275,2275,2275,0
+20250325,153200,95651136,2275,2275,2275,2275,0
+20250325,153100,95651136,2275,2275,2275,2275,0
+20250325,153000,95651136,2275,2275,2275,2275,210
+20250325,152900,95173386,2250,2250,2250,2250,0
+20250325,152800,95173386,2250,2250,2250,2250,0
+20250325,152700,95173386,2250,2250,2250,2250,0
+20250325,152600,95173386,2250,2250,2250,2250,0
+20250325,152500,95173386,2250,2250,2250,2250,0
+20250325,152400,95173386,2250,2250,2250,2250,0
+20250325,152300,95173386,2250,2250,2250,2250,0
+20250325,152200,95173386,2250,2250,2250,2250,0
+20250325,152100,95173386,2250,2250,2250,2250,0
+20250325,152000,95173386,2250,2250,2250,2250,0
+20250325,151900,95173386,2250,2260,2260,2250,328
+20250325,151800,94434811,2270,2270,2270,2270,0
+20250325,151700,94434811,2270,2270,2270,2270,1
+20250325,151600,94432541,2255,2255,2255,2255,0
+20250325,151500,94432541,2255,2270,2270,2255,1653
+20250325,151400,90680246,2250,2250,2250,2250,81
+20250325,151300,90497996,2250,2250,2250,2250,1
+20250325,151200,90495746,2250,2250,2250,2250,100
+20250325,151100,90270746,2250,2250,2250,2250,52
+20250325,151000,90153746,2255,2255,2255,2255,19
+20250325,150900,90110901,2255,2255,2255,2255,344
+20250325,150800,89335181,2255,2255,2255,2255,0
+20250325,150700,89335181,2255,2255,2255,2255,0
+20250325,150600,89335181,2255,2255,2255,2255,0
+20250325,150500,89335181,2255,2265,2265,2255,157
+20250325,150400,88979596,2255,2255,2255,2255,0
+20250325,150300,88979596,2255,2255,2255,2255,0
+20250325,150200,88979596,2255,2255,2255,2255,0
+20250325,150100,88979596,2255,2255,2255,2255,1
+20250325,150000,88977341,2255,2255,2255,2255,0
+20250325,145900,88977341,2255,2255,2255,2255,0
+20250325,145800,88977341,2255,2255,2255,2255,9
+20250325,145700,88957046,2255,2255,2255,2255,0
+20250325,145600,88957046,2255,2255,2255,2255,0
+20250325,145500,88957046,2255,2255,2255,2255,91
+20250325,145400,88751841,2255,2255,2255,2255,0
+20250325,145300,88751841,2255,2255,2255,2255,0
+20250325,145200,88751841,2255,2255,2255,2255,110
+20250325,145100,88503791,2255,2255,2255,2255,0
+20250325,145000,88503791,2255,2255,2255,2255,0
+20250325,144900,88503791,2255,2255,2255,2255,2
+20250325,144800,88499281,2255,2260,2270,2255,210
+20250325,144700,88023901,2250,2250,2250,2250,0
+20250325,144600,88023901,2250,2250,2250,2250,0
+20250325,144500,88023901,2250,2250,2250,2250,0
+20250325,144400,88023901,2250,2250,2250,2250,0
+20250325,144300,88023901,2250,2250,2250,2250,0
+20250325,144200,88023901,2250,2250,2250,2250,0
+20250325,144100,88023901,2250,2250,2250,2250,0
+20250325,144000,88023901,2250,2250,2250,2250,4
+20250325,143900,88014901,2260,2260,2260,2260,0
+20250325,143800,88014901,2260,2260,2260,2260,0
+20250325,143700,88014901,2260,2260,2260,2260,1
+20250325,143600,88012641,2250,2250,2250,2250,70
+20250325,143500,87855141,2250,2250,2250,2250,0
+20250325,143400,87855141,2250,2250,2250,2250,0
+20250325,143300,87855141,2250,2250,2250,2250,0
+20250325,143200,87855141,2250,2250,2250,2250,0
+20250325,143100,87855141,2250,2250,2250,2250,0
+20250325,143000,87855141,2250,2250,2250,2250,0
+20250325,142900,87855141,2250,2250,2250,2250,454
+20250325,142800,86833641,2260,2260,2260,2260,0
+20250325,142700,86833641,2260,2260,2260,2260,0
+20250325,142600,86833641,2260,2260,2260,2260,0
+20250325,142500,86833641,2260,2260,2260,2260,2
+20250325,142400,86829121,2250,2250,2250,2250,0
+20250325,142300,86829121,2250,2250,2250,2250,3
+20250325,142200,86822371,2265,2265,2265,2265,0
+20250325,142100,86822371,2265,2265,2265,2265,0
+20250325,142000,86822371,2265,2265,2265,2265,0
+20250325,141900,86822371,2265,2265,2265,2265,0
+20250325,141800,86822371,2265,2265,2265,2265,0
+20250325,141700,86822371,2265,2265,2265,2265,3
+20250325,141600,86815576,2265,2265,2265,2265,0
+20250325,141500,86815576,2265,2265,2265,2265,0
+20250325,141400,86815576,2265,2265,2265,2265,1
+20250325,141300,86813311,2240,2245,2245,2240,50
+20250325,141200,86701146,2265,2265,2265,2265,0
+20250325,141100,86701146,2265,2265,2265,2265,0
+20250325,141000,86701146,2265,2265,2265,2265,0
+20250325,140900,86701146,2265,2265,2265,2265,0
+20250325,140800,86701146,2265,2265,2265,2265,0
+20250325,140700,86701146,2265,2265,2265,2265,0
+20250325,140600,86701146,2265,2265,2265,2265,0
+20250325,140500,86701146,2265,2265,2265,2265,0
+20250325,140400,86701146,2265,2265,2265,2265,0
+20250325,140300,86701146,2265,2265,2265,2265,0
+20250325,140200,86701146,2265,2265,2265,2265,0
+20250325,140100,86701146,2265,2265,2265,2265,0
+20250325,140000,86701146,2265,2265,2265,2265,0
+20250325,135900,86701146,2265,2265,2265,2265,0
+20250325,135800,86701146,2265,2265,2265,2265,0
+20250325,135700,86701146,2265,2265,2265,2265,0
+20250325,135600,86701146,2265,2265,2265,2265,1019
+20250325,135500,84393111,2245,2245,2245,2245,0
+20250325,135400,84393111,2245,2245,2245,2245,0
+20250325,135300,84393111,2245,2245,2245,2245,0
+20250325,135200,84393111,2245,2245,2245,2245,0
+20250325,135100,84393111,2245,2245,2245,2245,0
+20250325,135000,84393111,2245,2245,2245,2245,0
+20250325,134900,84393111,2245,2245,2245,2245,0
+20250325,134800,84393111,2245,2235,2245,2230,498
+20250325,134700,83278886,2235,2255,2255,2235,3556
+20250325,134600,75298331,2250,2250,2250,2250,0
+20250325,134500,75298331,2250,2250,2250,2250,0
+20250325,134400,75298331,2250,2250,2250,2250,0
+20250325,134300,75298331,2250,2250,2250,2250,0
+20250325,134200,75298331,2250,2250,2250,2250,0
+20250325,134100,75298331,2250,2250,2250,2250,0
+20250325,134000,75298331,2250,2255,2255,2250,517
+20250325,133900,74134901,2255,2255,2255,2255,0
+20250325,133800,74134901,2255,2255,2255,2255,0
+20250325,133700,74134901,2255,2255,2255,2255,0
+20250325,133600,74134901,2255,2255,2255,2255,0
+20250325,133500,74134901,2255,2255,2255,2255,0
+20250325,133400,74134901,2255,2255,2255,2255,0
+20250325,133300,74134901,2255,2255,2255,2255,0
+20250325,133200,74134901,2255,2270,2270,2255,604
+20250325,133100,72769886,2275,2275,2275,2275,0
+20250325,133000,72769886,2275,2275,2275,2275,0
+20250325,132900,72769886,2275,2275,2275,2275,0
+20250325,132800,72769886,2275,2275,2275,2275,0
+20250325,132700,72769886,2275,2275,2275,2275,1158
+20250325,132600,70135436,2255,2255,2255,2255,0
+20250325,132500,70135436,2255,2255,2255,2255,200
+20250325,132400,69684436,2260,2260,2260,2260,0
+20250325,132300,69684436,2260,2260,2260,2260,0
+20250325,132200,69684436,2260,2260,2260,2260,0
+20250325,132100,69684436,2260,2260,2260,2260,0
+20250325,132000,69684436,2260,2260,2260,2260,0
+20250325,131900,69684436,2260,2260,2260,2260,0
+20250325,131800,69684436,2260,2260,2260,2260,0
+20250325,131700,69684436,2260,2260,2260,2260,0
+20250325,131600,69684436,2260,2260,2260,2260,0
+20250325,131500,69684436,2260,2260,2260,2260,0
+20250325,131400,69684436,2260,2260,2260,2260,0
+20250325,131300,69684436,2260,2260,2260,2260,0
+20250325,131200,69684436,2260,2260,2260,2260,4
+20250325,131100,69675396,2255,2255,2255,2255,66
+20250325,131000,69526566,2255,2255,2255,2255,0
+20250325,130900,69526566,2255,2255,2255,2255,0
+20250325,130800,69526566,2255,2255,2255,2255,0
+20250325,130700,69526566,2255,2255,2255,2255,0
+20250325,130600,69526566,2255,2255,2255,2255,0
+20250325,130500,69526566,2255,2255,2255,2255,0
+20250325,130400,69526566,2255,2255,2255,2255,200
+20250325,130300,69075566,2280,2280,2280,2280,0
+20250325,130200,69075566,2280,2280,2280,2280,0
+20250325,130100,69075566,2280,2280,2280,2280,0
+20250325,130000,69075566,2280,2280,2280,2280,0
+20250325,125900,69075566,2280,2280,2280,2280,0
+20250325,125800,69075566,2280,2280,2280,2280,0
+20250325,125700,69075566,2280,2280,2280,2280,0
+20250325,125600,69075566,2280,2280,2280,2280,0
+20250325,125500,69075566,2280,2280,2280,2280,0
+20250325,125400,69075566,2280,2280,2280,2280,0
+20250325,125300,69075566,2280,2265,2280,2255,802
+20250325,125200,67263571,2265,2265,2265,2265,0
+20250325,125100,67263571,2265,2265,2265,2265,0
+20250325,125000,67263571,2265,2265,2265,2265,0
+20250325,124900,67263571,2265,2265,2265,2265,0
+20250325,124800,67263571,2265,2265,2265,2265,0
+20250325,124700,67263571,2265,2265,2265,2265,0
+20250325,124600,67263571,2265,2265,2265,2265,0
+20250325,124500,67263571,2265,2265,2265,2265,0
+20250325,124400,67263571,2265,2265,2265,2265,0
+20250325,124300,67263571,2265,2265,2265,2265,0
+20250325,124200,67263571,2265,2265,2265,2265,0
+20250325,124100,67263571,2265,2260,2265,2260,500
+20250325,124000,66132596,2240,2240,2240,2240,209
+20250325,123900,65664436,2260,2260,2260,2260,0
+20250325,123800,65664436,2260,2260,2260,2260,0
+20250325,123700,65664436,2260,2260,2260,2260,0
+20250325,123600,65664436,2260,2255,2260,2255,5
+20250325,123500,65653156,2255,2255,2255,2255,0
+20250325,123400,65653156,2255,2255,2255,2255,0
+20250325,123300,65653156,2255,2255,2255,2255,14
+20250325,123200,65621586,2240,2240,2240,2240,0
+20250325,123100,65621586,2240,2240,2240,2240,0
+20250325,123000,65621586,2240,2240,2240,2240,11
+20250325,122900,65596946,2235,2235,2235,2235,0
+20250325,122800,65596946,2235,2235,2235,2235,0
+20250325,122700,65596946,2235,2235,2235,2235,0
+20250325,122600,65596946,2235,2235,2235,2235,6
+20250325,122500,65583536,2230,2230,2230,2230,0
+20250325,122400,65583536,2230,2235,2235,2230,150
+20250325,122300,65248331,2235,2235,2235,2235,16
+20250325,122200,65212571,2245,2245,2245,2245,0
+20250325,122100,65212571,2245,2245,2245,2245,0
+20250325,122000,65212571,2245,2245,2245,2245,849
+20250325,121900,63306566,2220,2235,2235,2220,247
+20250325,121800,62756036,2220,2255,2255,2220,3067
+20250325,121700,55884081,2250,2255,2255,2245,6003
+20250325,121600,42364841,2255,2255,2255,2255,0
+20250325,121500,42364841,2255,2255,2255,2255,0
+20250325,121400,42364841,2255,2255,2255,2255,1628
+20250325,121300,38693701,2260,2260,2260,2260,0
+20250325,121200,38693701,2260,2260,2260,2260,531
+20250325,121100,37493641,2260,2260,2260,2260,99
+20250325,121000,37269901,2275,2275,2275,2275,0
+20250325,120900,37269901,2275,2275,2275,2275,40
+20250325,120800,37178901,2265,2275,2275,2265,310
+20250325,120700,36476651,2260,2260,2260,2260,0
+20250325,120600,36476651,2260,2260,2260,2260,0
+20250325,120500,36476651,2260,2260,2260,2260,0
+20250325,120400,36476651,2260,2260,2260,2260,0
+20250325,120300,36476651,2260,2260,2260,2260,0
+20250325,120200,36476651,2260,2260,2260,2260,0
+20250325,120100,36476651,2260,2260,2260,2260,0
+20250325,120000,36476651,2260,2260,2260,2260,0
+20250325,115900,36476651,2260,2260,2260,2260,0
+20250325,115800,36476651,2260,2260,2260,2260,0
+20250325,115700,36476651,2260,2260,2260,2260,0
+20250325,115600,36476651,2260,2260,2260,2260,0
+20250325,115500,36476651,2260,2260,2260,2260,0
+20250325,115400,36476651,2260,2265,2265,2260,1001
+20250325,115300,34213391,2270,2270,2270,2270,0
+20250325,115200,34213391,2270,2270,2270,2270,100
+20250325,115100,33986391,2270,2270,2270,2270,0
+20250325,115000,33986391,2270,2270,2270,2270,0
+20250325,114900,33986391,2270,2270,2270,2270,100
+20250325,114800,33759391,2280,2280,2280,2280,0
+20250325,114700,33759391,2280,2275,2280,2275,215
+20250325,114600,33270191,2275,2275,2275,2275,3
+20250325,114500,33263366,2275,2275,2275,2275,0
+20250325,114400,33263366,2275,2275,2275,2275,230
+20250325,114300,32740116,2260,2260,2260,2260,0
+20250325,114200,32740116,2260,2260,2260,2260,0
+20250325,114100,32740116,2260,2260,2260,2260,0
+20250325,114000,32740116,2260,2260,2260,2260,236
+20250325,113900,32206756,2260,2260,2260,2260,350
+20250325,113800,31415756,2275,2275,2275,2275,0
+20250325,113700,31415756,2275,2275,2275,2275,0
+20250325,113600,31415756,2275,2275,2275,2275,0
+20250325,113500,31415756,2275,2275,2275,2275,40
+20250325,113400,31324756,2275,2275,2275,2275,0
+20250325,113300,31324756,2275,2275,2275,2275,0
+20250325,113200,31324756,2275,2275,2275,2275,0
+20250325,113100,31324756,2275,2275,2275,2275,0
+20250325,113000,31324756,2275,2275,2275,2275,0
+20250325,112900,31324756,2275,2275,2275,2275,0
+20250325,112800,31324756,2275,2275,2275,2275,0
+20250325,112700,31324756,2275,2275,2275,2275,0
+20250325,112600,31324756,2275,2275,2275,2275,236
+20250325,112500,30787856,2265,2265,2265,2265,0
+20250325,112400,30787856,2265,2265,2265,2265,100
+20250325,112300,30561356,2265,2265,2265,2265,106
+20250325,112200,30321266,2265,2265,2265,2265,0
+20250325,112100,30321266,2265,2265,2265,2265,2
+20250325,112000,30316736,2270,2270,2270,2270,11
+20250325,111900,30291766,2265,2265,2265,2265,103
+20250325,111800,30058471,2265,2270,2270,2265,250
+20250325,111700,29492111,2265,2265,2265,2265,0
+20250325,111600,29492111,2265,2265,2265,2265,0
+20250325,111500,29492111,2265,2265,2265,2265,0
+20250325,111400,29492111,2265,2265,2265,2265,0
+20250325,111300,29492111,2265,2290,2290,2265,199
+20250325,111200,29038666,2280,2280,2280,2280,0
+20250325,111100,29038666,2280,2280,2280,2280,0
+20250325,111000,29038666,2280,2280,2280,2280,0
+20250325,110900,29038666,2280,2280,2280,2280,0
+20250325,110800,29038666,2280,2280,2280,2280,0
+20250325,110700,29038666,2280,2280,2280,2280,0
+20250325,110600,29038666,2280,2280,2280,2280,5
+20250325,110500,29027266,2290,2290,2290,2290,0
+20250325,110400,29027266,2290,2290,2290,2290,0
+20250325,110300,29027266,2290,2290,2290,2290,0
+20250325,110200,29027266,2290,2290,2290,2290,0
+20250325,110100,29027266,2290,2290,2290,2290,0
+20250325,110000,29027266,2290,2290,2290,2290,0
+20250325,105900,29027266,2290,2295,2295,2290,798
+20250325,105800,27196096,2305,2305,2305,2305,0
+20250325,105700,27196096,2305,2305,2305,2305,0
+20250325,105600,27196096,2305,2305,2305,2305,0
+20250325,105500,27196096,2305,2305,2305,2305,0
+20250325,105400,27196096,2305,2305,2305,2305,0
+20250325,105300,27196096,2305,2305,2305,2305,0
+20250325,105200,27196096,2305,2305,2305,2305,0
+20250325,105100,27196096,2305,2305,2305,2305,0
+20250325,105000,27196096,2305,2305,2305,2305,0
+20250325,104900,27196096,2305,2305,2305,2305,0
+20250325,104800,27196096,2305,2305,2305,2305,0
+20250325,104700,27196096,2305,2305,2305,2305,0
+20250325,104600,27196096,2305,2305,2305,2305,0
+20250325,104500,27196096,2305,2305,2305,2305,0
+20250325,104400,27196096,2305,2300,2305,2300,330
+20250325,104300,26436981,2295,2295,2295,2295,0
+20250325,104200,26436981,2295,2295,2295,2295,0
+20250325,104100,26436981,2295,2295,2295,2295,0
+20250325,104000,26436981,2295,2295,2295,2295,34
+20250325,103900,26358951,2295,2295,2295,2295,3
+20250325,103800,26352066,2295,2295,2295,2295,0
+20250325,103700,26352066,2295,2295,2295,2295,0
+20250325,103600,26352066,2295,2295,2295,2295,1
+20250325,103500,26349771,2270,2270,2270,2270,0
+20250325,103400,26349771,2270,2270,2270,2270,0
+20250325,103300,26349771,2270,2270,2270,2270,0
+20250325,103200,26349771,2270,2270,2270,2270,0
+20250325,103100,26349771,2270,2270,2270,2270,0
+20250325,103000,26349771,2270,2270,2270,2270,0
+20250325,102900,26349771,2270,2270,2270,2270,163
+20250325,102800,25979761,2270,2270,2270,2270,0
+20250325,102700,25979761,2270,2270,2270,2270,0
+20250325,102600,25979761,2270,2270,2270,2270,1
+20250325,102500,25977491,2250,2270,2270,2250,2834
+20250325,102400,19590991,2270,2280,2280,2270,1831
+20250325,102300,15424766,2280,2280,2280,2280,0
+20250325,102200,15424766,2280,2285,2285,2280,200
+20250325,102100,14968241,2295,2295,2295,2295,0
+20250325,102000,14968241,2295,2295,2295,2295,0
+20250325,101900,14968241,2295,2295,2295,2295,0
+20250325,101800,14968241,2295,2295,2295,2295,0
+20250325,101700,14968241,2295,2295,2295,2295,0
+20250325,101600,14968241,2295,2295,2295,2295,0
+20250325,101500,14968241,2295,2295,2295,2295,1
+20250325,101400,14965946,2295,2295,2295,2295,1
+20250325,101300,14963651,2295,2295,2295,2295,5
+20250325,101200,14952176,2285,2285,2285,2285,0
+20250325,101100,14952176,2285,2285,2285,2285,0
+20250325,101000,14952176,2285,2285,2285,2285,0
+20250325,100900,14952176,2285,2285,2285,2285,0
+20250325,100800,14952176,2285,2290,2290,2285,21
+20250325,100700,14904186,2275,2275,2275,2275,0
+20250325,100600,14904186,2275,2275,2275,2275,300
+20250325,100500,14221686,2275,2290,2290,2270,901
+20250325,100400,12159906,2290,2300,2300,2290,900
+20250325,100300,10095276,2300,2300,2300,2300,0
+20250325,100200,10095276,2300,2300,2300,2300,1
+20250325,100100,10092976,2305,2295,2305,2295,2
+20250325,100000,10088376,2290,2305,2305,2290,1186
+20250325,095900,7365846,2340,2340,2340,2340,0
+20250325,095800,7365846,2340,2340,2340,2340,0
+20250325,095700,7365846,2340,2340,2340,2340,0
+20250325,095600,7365846,2340,2340,2340,2340,0
+20250325,095500,7365846,2340,2340,2340,2340,0
+20250325,095400,7365846,2340,2340,2340,2340,0
+20250325,095300,7365846,2340,2310,2340,2310,21
+20250325,095200,7317266,2345,2345,2345,2345,0
+20250325,095100,7317266,2345,2345,2345,2345,0
+20250325,095000,7317266,2345,2345,2345,2345,0
+20250325,094900,7317266,2345,2345,2345,2345,0
+20250325,094800,7317266,2345,2345,2345,2345,10
+20250325,094700,7293816,2350,2350,2350,2350,0
+20250325,094600,7293816,2350,2350,2350,2350,0
+20250325,094500,7293816,2350,2350,2350,2350,0
+20250325,094400,7293816,2350,2345,2350,2345,30
+20250325,094300,7223451,2325,2325,2325,2325,174
+20250325,094200,6818901,2325,2325,2325,2325,0
+20250325,094100,6818901,2325,2325,2325,2325,0
+20250325,094000,6818901,2325,2325,2325,2325,0
+20250325,093900,6818901,2325,2325,2325,2325,3
+20250325,093800,6811926,2325,2325,2325,2325,0
+20250325,093700,6811926,2325,2305,2325,2305,446
+20250325,093600,5783656,2305,2305,2305,2305,0
+20250325,093500,5783656,2305,2305,2305,2305,0
+20250325,093400,5783656,2305,2305,2305,2305,0
+20250325,093300,5783656,2305,2310,2310,2305,402
+20250325,093200,4857036,2325,2325,2325,2325,0
+20250325,093100,4857036,2325,2325,2325,2325,0
+20250325,093000,4857036,2325,2325,2325,2325,0
+20250325,092900,4857036,2325,2325,2325,2325,0
+20250325,092800,4857036,2325,2325,2325,2325,0
+20250325,092700,4857036,2325,2325,2325,2325,28
+20250325,092600,4791936,2325,2325,2325,2325,0
+20250325,092500,4791936,2325,2325,2325,2325,0
+20250325,092400,4791936,2325,2325,2325,2325,0
+20250325,092300,4791936,2325,2325,2325,2325,0
+20250325,092200,4791936,2325,2325,2325,2325,0
+20250325,092100,4791936,2325,2325,2325,2325,0
+20250325,092000,4791936,2325,2325,2325,2325,0
+20250325,091900,4791936,2325,2325,2325,2325,0
+20250325,091800,4791936,2325,2325,2325,2325,0
+20250325,091700,4791936,2325,2320,2325,2320,8
+20250325,091600,4773361,2330,2330,2330,2330,0
+20250325,091500,4773361,2330,2330,2330,2330,0
+20250325,091400,4773361,2330,2315,2330,2315,20
+20250325,091300,4726941,2315,2320,2320,2315,220
+20250325,091200,4217061,2340,2325,2340,2325,248
+20250325,091100,3640341,2335,2335,2335,2335,0
+20250325,091000,3640341,2335,2335,2335,2335,0
+20250325,090900,3640341,2335,2335,2335,2335,0
+20250325,090800,3640341,2335,2335,2335,2335,0
+20250325,090700,3640341,2335,2335,2335,2335,0
+20250325,090600,3640341,2335,2320,2335,2320,631
+20250325,090500,2171846,2320,2380,2380,2320,567
+20250325,090400,851055,2365,2365,2365,2365,12
+20250325,090300,822675,2380,2380,2380,2380,1
+20250325,090200,820295,2385,2380,2385,2380,61
+20250325,090100,674860,2400,2305,2400,2305,10
+20250325,090000,650995,2395,2340,2405,2290,280

014100/min/candle-20250326.csv

@@ -0,0 +1,601 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,185900,155012189,2275,2275,2275,2275,2204
+20250326,185800,155012189,2275,2275,2275,2275,0
+20250326,185700,155012189,2275,2275,2275,2275,0
+20250326,185600,155012189,2275,2275,2275,2275,0
+20250326,185500,155012189,2275,2275,2275,2275,0
+20250326,185400,155012189,2275,2275,2275,2275,0
+20250326,185300,155012189,2275,2275,2275,2275,0
+20250326,185200,155012189,2275,2275,2275,2275,0
+20250326,185100,155012189,2275,2275,2275,2275,0
+20250326,185000,155012189,2275,2275,2275,2275,0
+20250326,184900,155012189,2275,2275,2275,2275,0
+20250326,184800,155012189,2275,2275,2275,2275,0
+20250326,184700,155012189,2275,2275,2275,2275,0
+20250326,184600,155012189,2275,2275,2275,2275,0
+20250326,184500,155012189,2275,2275,2275,2275,0
+20250326,184400,155012189,2275,2275,2275,2275,0
+20250326,184300,155012189,2275,2275,2275,2275,0
+20250326,184200,155012189,2275,2275,2275,2275,0
+20250326,184100,155012189,2275,2275,2275,2275,0
+20250326,184000,155012189,2275,2275,2275,2275,0
+20250326,183900,155012189,2275,2275,2275,2275,0
+20250326,183800,155012189,2275,2275,2275,2275,0
+20250326,183700,155012189,2275,2275,2275,2275,0
+20250326,183600,155012189,2275,2275,2275,2275,0
+20250326,183500,155012189,2275,2275,2275,2275,0
+20250326,183400,155012189,2275,2275,2275,2275,0
+20250326,183300,155012189,2275,2275,2275,2275,0
+20250326,183200,155012189,2275,2275,2275,2275,0
+20250326,183100,155012189,2275,2275,2275,2275,0
+20250326,183000,155012189,2275,2275,2275,2275,0
+20250326,182900,155012189,2275,2275,2275,2275,2204
+20250326,182800,155012189,2275,2275,2275,2275,0
+20250326,182700,155012189,2275,2275,2275,2275,0
+20250326,182600,155012189,2275,2275,2275,2275,0
+20250326,182500,155012189,2275,2275,2275,2275,0
+20250326,182400,155012189,2275,2275,2275,2275,0
+20250326,182300,155012189,2275,2275,2275,2275,0
+20250326,182200,155012189,2275,2275,2275,2275,0
+20250326,182100,155012189,2275,2275,2275,2275,0
+20250326,182000,155012189,2275,2275,2275,2275,0
+20250326,181900,155012189,2275,2275,2275,2275,0
+20250326,181800,155012189,2275,2275,2275,2275,0
+20250326,181700,155012189,2275,2275,2275,2275,0
+20250326,181600,155012189,2275,2275,2275,2275,0
+20250326,181500,155012189,2275,2275,2275,2275,0
+20250326,181400,155012189,2275,2275,2275,2275,0
+20250326,181300,155012189,2275,2275,2275,2275,0
+20250326,181200,155012189,2275,2275,2275,2275,0
+20250326,181100,155012189,2275,2275,2275,2275,0
+20250326,181000,155012189,2275,2275,2275,2275,0
+20250326,180900,155012189,2275,2275,2275,2275,0
+20250326,180800,155012189,2275,2275,2275,2275,0
+20250326,180700,155012189,2275,2275,2275,2275,0
+20250326,180600,155012189,2275,2275,2275,2275,0
+20250326,180500,155012189,2275,2275,2275,2275,0
+20250326,180400,155012189,2275,2275,2275,2275,0
+20250326,180300,155012189,2275,2275,2275,2275,0
+20250326,180200,155012189,2275,2275,2275,2275,0
+20250326,180100,155012189,2275,2275,2275,2275,0
+20250326,180000,155012189,2275,2275,2275,2275,0
+20250326,175900,155012189,2275,2275,2275,2275,2204
+20250326,175800,155012189,2275,2275,2275,2275,0
+20250326,175700,155012189,2275,2275,2275,2275,0
+20250326,175600,155012189,2275,2275,2275,2275,0
+20250326,175500,155012189,2275,2275,2275,2275,0
+20250326,175400,155012189,2275,2275,2275,2275,0
+20250326,175300,155012189,2275,2275,2275,2275,0
+20250326,175200,155012189,2275,2275,2275,2275,0
+20250326,175100,155012189,2275,2275,2275,2275,0
+20250326,175000,155012189,2275,2275,2275,2275,0
+20250326,174900,155012189,2275,2275,2275,2275,0
+20250326,174800,155012189,2275,2275,2275,2275,0
+20250326,174700,155012189,2275,2275,2275,2275,0
+20250326,174600,155012189,2275,2275,2275,2275,0
+20250326,174500,155012189,2275,2275,2275,2275,0
+20250326,174400,155012189,2275,2275,2275,2275,0
+20250326,174300,155012189,2275,2275,2275,2275,0
+20250326,174200,155012189,2275,2275,2275,2275,0
+20250326,174100,155012189,2275,2275,2275,2275,0
+20250326,174000,155012189,2275,2275,2275,2275,0
+20250326,173900,155012189,2275,2275,2275,2275,0
+20250326,173800,155012189,2275,2275,2275,2275,0
+20250326,173700,155012189,2275,2275,2275,2275,0
+20250326,173600,155012189,2275,2275,2275,2275,0
+20250326,173500,155012189,2275,2275,2275,2275,0
+20250326,173400,155012189,2275,2275,2275,2275,0
+20250326,173300,155012189,2275,2275,2275,2275,0
+20250326,173200,155012189,2275,2275,2275,2275,0
+20250326,173100,155012189,2275,2275,2275,2275,0
+20250326,173000,155012189,2275,2275,2275,2275,0
+20250326,172900,155012189,2275,2275,2275,2275,2204
+20250326,172800,155012189,2275,2275,2275,2275,0
+20250326,172700,155012189,2275,2275,2275,2275,0
+20250326,172600,155012189,2275,2275,2275,2275,0
+20250326,172500,155012189,2275,2275,2275,2275,0
+20250326,172400,155012189,2275,2275,2275,2275,0
+20250326,172300,155012189,2275,2275,2275,2275,0
+20250326,172200,155012189,2275,2275,2275,2275,0
+20250326,172100,155012189,2275,2275,2275,2275,0
+20250326,172000,155012189,2275,2275,2275,2275,0
+20250326,171900,155012189,2275,2275,2275,2275,0
+20250326,171800,155012189,2275,2275,2275,2275,0
+20250326,171700,155012189,2275,2275,2275,2275,0
+20250326,171600,155012189,2275,2275,2275,2275,0
+20250326,171500,155012189,2275,2275,2275,2275,0
+20250326,171400,155012189,2275,2275,2275,2275,0
+20250326,171300,155012189,2275,2275,2275,2275,0
+20250326,171200,155012189,2275,2275,2275,2275,0
+20250326,171100,155012189,2275,2275,2275,2275,0
+20250326,171000,155012189,2275,2275,2275,2275,0
+20250326,170900,155012189,2275,2275,2275,2275,0
+20250326,170800,155012189,2275,2275,2275,2275,0
+20250326,170700,155012189,2275,2275,2275,2275,0
+20250326,170600,155012189,2275,2275,2275,2275,0
+20250326,170500,155012189,2275,2275,2275,2275,0
+20250326,170400,155012189,2275,2275,2275,2275,0
+20250326,170300,155012189,2275,2275,2275,2275,0
+20250326,170200,155012189,2275,2275,2275,2275,0
+20250326,170100,155012189,2275,2275,2275,2275,0
+20250326,170000,155012189,2275,2275,2275,2275,0
+20250326,165900,155012189,2275,2275,2275,2275,2204
+20250326,165800,155012189,2275,2275,2275,2275,0
+20250326,165700,155012189,2275,2275,2275,2275,0
+20250326,165600,155012189,2275,2275,2275,2275,0
+20250326,165500,155012189,2275,2275,2275,2275,0
+20250326,165400,155012189,2275,2275,2275,2275,0
+20250326,165300,155012189,2275,2275,2275,2275,0
+20250326,165200,155012189,2275,2275,2275,2275,0
+20250326,165100,155012189,2275,2275,2275,2275,0
+20250326,165000,155012189,2275,2275,2275,2275,0
+20250326,164900,155012189,2275,2275,2275,2275,0
+20250326,164800,155012189,2275,2275,2275,2275,0
+20250326,164700,155012189,2275,2275,2275,2275,0
+20250326,164600,155012189,2275,2275,2275,2275,0
+20250326,164500,155012189,2275,2275,2275,2275,0
+20250326,164400,155012189,2275,2275,2275,2275,0
+20250326,164300,155012189,2275,2275,2275,2275,0
+20250326,164200,155012189,2275,2275,2275,2275,0
+20250326,164100,155012189,2275,2275,2275,2275,0
+20250326,164000,155012189,2275,2275,2275,2275,0
+20250326,163900,155012189,2275,2275,2275,2275,0
+20250326,163800,155012189,2275,2275,2275,2275,0
+20250326,163700,155012189,2275,2275,2275,2275,0
+20250326,163600,155012189,2275,2275,2275,2275,0
+20250326,163500,155012189,2275,2275,2275,2275,0
+20250326,163400,155012189,2275,2275,2275,2275,0
+20250326,163300,155012189,2275,2275,2275,2275,0
+20250326,163200,155012189,2275,2275,2275,2275,0
+20250326,163100,155012189,2275,2275,2275,2275,0
+20250326,163000,155012189,2275,2275,2275,2275,0
+20250326,162900,155012189,2275,2275,2275,2275,2204
+20250326,162800,155012189,2275,2275,2275,2275,0
+20250326,162700,155012189,2275,2275,2275,2275,0
+20250326,162600,155012189,2275,2275,2275,2275,0
+20250326,162500,155012189,2275,2275,2275,2275,0
+20250326,162400,155012189,2275,2275,2275,2275,0
+20250326,162300,155012189,2275,2275,2275,2275,0
+20250326,162200,155012189,2275,2275,2275,2275,0
+20250326,162100,155012189,2275,2275,2275,2275,0
+20250326,162000,155012189,2275,2275,2275,2275,0
+20250326,161900,155012189,2275,2275,2275,2275,0
+20250326,161800,155012189,2275,2275,2275,2275,0
+20250326,161700,155012189,2275,2275,2275,2275,0
+20250326,161600,155012189,2275,2275,2275,2275,0
+20250326,161500,155012189,2275,2275,2275,2275,0
+20250326,161400,155012189,2275,2275,2275,2275,0
+20250326,161300,155012189,2275,2275,2275,2275,0
+20250326,161200,155012189,2275,2275,2275,2275,0
+20250326,161100,155012189,2275,2275,2275,2275,0
+20250326,161000,155012189,2275,2275,2275,2275,0
+20250326,160900,155012189,2275,2275,2275,2275,0
+20250326,160800,155012189,2275,2275,2275,2275,0
+20250326,160700,155012189,2275,2275,2275,2275,0
+20250326,160600,155012189,2275,2275,2275,2275,0
+20250326,160500,155012189,2275,2275,2275,2275,0
+20250326,160400,155012189,2275,2275,2275,2275,0
+20250326,160300,155012189,2275,2275,2275,2275,0
+20250326,160200,155012189,2275,2275,2275,2275,0
+20250326,160100,155012189,2275,2275,2275,2275,0
+20250326,160000,155012189,2275,2275,2275,2275,0
+20250326,155900,155012189,2275,2275,2275,2275,2204
+20250326,155800,155012189,2275,2275,2275,2275,0
+20250326,155700,155012189,2275,2275,2275,2275,0
+20250326,155600,155012189,2275,2275,2275,2275,0
+20250326,155500,155012189,2275,2275,2275,2275,0
+20250326,155400,155012189,2275,2275,2275,2275,0
+20250326,155300,155012189,2275,2275,2275,2275,0
+20250326,155200,155012189,2275,2275,2275,2275,0
+20250326,155100,155012189,2275,2275,2275,2275,0
+20250326,155000,155012189,2275,2275,2275,2275,0
+20250326,154900,155012189,2275,2275,2275,2275,0
+20250326,154800,155012189,2275,2275,2275,2275,0
+20250326,154700,155012189,2275,2275,2275,2275,0
+20250326,154600,155012189,2275,2275,2275,2275,0
+20250326,154500,155012189,2275,2275,2275,2275,0
+20250326,154400,155012189,2275,2275,2275,2275,0
+20250326,154300,155012189,2275,2275,2275,2275,0
+20250326,154200,155012189,2275,2275,2275,2275,0
+20250326,154100,155012189,2275,2275,2275,2275,0
+20250326,154000,155012189,2275,2275,2275,2275,0
+20250326,153900,155012189,2275,2275,2275,2275,0
+20250326,153800,155012189,2275,2275,2275,2275,0
+20250326,153700,155012189,2275,2275,2275,2275,0
+20250326,153600,155012189,2275,2275,2275,2275,0
+20250326,153500,155012189,2275,2275,2275,2275,0
+20250326,153400,155012189,2275,2275,2275,2275,0
+20250326,153300,155012189,2275,2275,2275,2275,0
+20250326,153200,155012189,2275,2275,2275,2275,0
+20250326,153100,155012189,2275,2275,2275,2275,0
+20250326,153000,155012189,2275,2275,2275,2275,2204
+20250326,152900,149998089,2255,2255,2255,2255,0
+20250326,152800,149998089,2255,2255,2255,2255,0
+20250326,152700,149998089,2255,2255,2255,2255,0
+20250326,152600,149998089,2255,2255,2255,2255,0
+20250326,152500,149998089,2255,2255,2255,2255,0
+20250326,152400,149998089,2255,2255,2255,2255,0
+20250326,152300,149998089,2255,2255,2255,2255,0
+20250326,152200,149998089,2255,2255,2255,2255,0
+20250326,152100,149998089,2255,2255,2255,2255,0
+20250326,152000,149998089,2255,2255,2255,2255,0
+20250326,151900,149998089,2255,2275,2275,2255,609
+20250326,151800,148612729,2270,2255,2275,2255,1157
+20250326,151700,145989199,2255,2245,2255,2240,231
+20250326,151600,145469634,2255,2255,2255,2255,100
+20250326,151500,145244134,2255,2245,2255,2245,331
+20250326,151400,144500119,2245,2245,2245,2245,0
+20250326,151300,144500119,2245,2245,2245,2245,67
+20250326,151200,144349704,2245,2240,2245,2240,82
+20250326,151100,144165819,2240,2250,2255,2240,505
+20250326,151000,143027659,2240,2240,2240,2240,45
+20250326,150900,142926859,2255,2255,2255,2240,89
+20250326,150800,142727054,2245,2240,2245,2240,690
+20250326,150700,141180184,2240,2240,2240,2240,0
+20250326,150600,141180184,2240,2240,2240,2240,0
+20250326,150500,141180184,2240,2225,2240,2225,218
+20250326,150400,140692824,2225,2215,2225,2215,45
+20250326,150300,140593139,2225,2225,2225,2225,2
+20250326,150200,140588689,2215,2215,2215,2215,0
+20250326,150100,140588689,2215,2215,2215,2215,29
+20250326,150000,140524454,2225,2225,2225,2225,0
+20250326,145900,140524454,2225,2225,2225,2225,0
+20250326,145800,140524454,2225,2225,2225,2225,0
+20250326,145700,140524454,2225,2215,2225,2215,163
+20250326,145600,140163399,2210,2225,2225,2210,62
+20250326,145500,140026279,2215,2215,2215,2215,63
+20250326,145400,139886734,2225,2225,2225,2225,1
+20250326,145300,139884509,2215,2215,2215,2215,45
+20250326,145200,139784834,2215,2215,2225,2215,162
+20250326,145100,139425994,2210,2210,2210,2210,0
+20250326,145000,139425994,2210,2210,2210,2210,18
+20250326,144900,139386214,2210,2210,2210,2210,47
+20250326,144800,139282344,2225,2225,2225,2225,0
+20250326,144700,139282344,2225,2225,2225,2225,0
+20250326,144600,139282344,2225,2225,2225,2225,0
+20250326,144500,139282344,2225,2225,2225,2225,0
+20250326,144400,139282344,2225,2215,2225,2200,5001
+20250326,144300,128249409,2225,2220,2225,2210,5120
+20250326,144200,116914129,2225,2220,2225,2215,3782
+20250326,144100,108525504,2220,2230,2230,2220,1590
+20250326,144000,104987084,2225,2230,2230,2225,3100
+20250326,143900,98081629,2230,2245,2245,2230,105
+20250326,143800,97846124,2245,2235,2245,2235,10
+20250326,143700,97823744,2235,2235,2235,2235,193
+20250326,143600,97392389,2245,2245,2245,2245,1
+20250326,143500,97390144,2235,2235,2235,2235,0
+20250326,143400,97390144,2235,2235,2235,2235,0
+20250326,143300,97390144,2235,2235,2235,2235,0
+20250326,143200,97390144,2235,2235,2235,2235,0
+20250326,143100,97390144,2235,2235,2235,2235,0
+20250326,143000,97390144,2235,2230,2235,2230,139
+20250326,142900,97079524,2230,2230,2230,2230,43
+20250326,142800,96983634,2235,2235,2235,2235,0
+20250326,142700,96983634,2235,2235,2235,2235,0
+20250326,142600,96983634,2235,2235,2235,2235,10
+20250326,142500,96961284,2235,2235,2235,2235,0
+20250326,142400,96961284,2235,2235,2235,2235,0
+20250326,142300,96961284,2235,2235,2235,2235,0
+20250326,142200,96961284,2235,2235,2235,2235,0
+20250326,142100,96961284,2235,2235,2235,2235,0
+20250326,142000,96961284,2235,2235,2235,2235,0
+20250326,141900,96961284,2235,2235,2235,2235,0
+20250326,141800,96961284,2235,2235,2235,2235,0
+20250326,141700,96961284,2235,2235,2235,2235,0
+20250326,141600,96961284,2235,2235,2235,2235,0
+20250326,141500,96961284,2235,2235,2235,2235,0
+20250326,141400,96961284,2235,2235,2235,2235,0
+20250326,141300,96961284,2235,2235,2235,2235,0
+20250326,141200,96961284,2235,2235,2235,2235,117
+20250326,141100,96699789,2235,2235,2235,2235,200
+20250326,141000,96252789,2230,2230,2230,2230,440
+20250326,140900,95271589,2235,2235,2235,2235,10
+20250326,140800,95249239,2235,2235,2235,2235,0
+20250326,140700,95249239,2235,2235,2235,2235,0
+20250326,140600,95249239,2235,2235,2235,2235,0
+20250326,140500,95249239,2235,2235,2235,2235,0
+20250326,140400,95249239,2235,2235,2235,2235,0
+20250326,140300,95249239,2235,2235,2235,2235,10
+20250326,140200,95226889,2235,2235,2235,2235,0
+20250326,140100,95226889,2235,2235,2235,2235,10
+20250326,140000,95204539,2235,2235,2235,2235,0
+20250326,135900,95204539,2235,2235,2235,2235,1
+20250326,135800,95202304,2230,2230,2230,2230,0
+20250326,135700,95202304,2230,2230,2230,2230,0
+20250326,135600,95202304,2230,2230,2230,2230,275
+20250326,135500,94589054,2230,2230,2230,2230,100
+20250326,135400,94366054,2230,2230,2230,2230,0
+20250326,135300,94366054,2230,2230,2230,2230,0
+20250326,135200,94366054,2230,2230,2230,2230,0
+20250326,135100,94366054,2230,2230,2230,2230,0
+20250326,135000,94366054,2230,2230,2230,2230,0
+20250326,134900,94366054,2230,2220,2230,2220,503
+20250326,134800,93249384,2220,2220,2220,2220,31
+20250326,134700,93180564,2215,2215,2215,2215,16
+20250326,134600,93145124,2220,2220,2220,2220,70
+20250326,134500,92989724,2220,2220,2220,2220,0
+20250326,134400,92989724,2220,2220,2220,2215,2230
+20250326,134300,88039209,2220,2220,2220,2220,0
+20250326,134200,88039209,2220,2220,2220,2220,31
+20250326,134100,87970389,2220,2220,2220,2220,48
+20250326,134000,87863829,2220,2220,2220,2220,165
+20250326,133900,87497529,2220,2220,2220,2220,0
+20250326,133800,87497529,2220,2220,2220,2220,34
+20250326,133700,87422049,2220,2220,2220,2220,43
+20250326,133600,87326589,2230,2230,2230,2230,1
+20250326,133500,87324359,2220,2230,2230,2220,8
+20250326,133400,87306589,2220,2220,2220,2220,30
+20250326,133300,87239989,2230,2230,2230,2230,2
+20250326,133200,87235529,2220,2220,2220,2220,0
+20250326,133100,87235529,2220,2220,2220,2220,0
+20250326,133000,87235529,2220,2225,2225,2220,18
+20250326,132900,87195544,2220,2220,2220,2220,0
+20250326,132800,87195544,2220,2220,2220,2220,27
+20250326,132700,87135604,2220,2220,2220,2220,0
+20250326,132600,87135604,2220,2220,2220,2220,0
+20250326,132500,87135604,2220,2225,2225,2220,9
+20250326,132400,87115609,2225,2225,2225,2225,27
+20250326,132300,87055534,2225,2225,2225,2225,0
+20250326,132200,87055534,2225,2225,2225,2225,37
+20250326,132100,86973209,2225,2225,2225,2225,0
+20250326,132000,86973209,2225,2225,2225,2225,17
+20250326,131900,86935384,2225,2225,2225,2225,28
+20250326,131800,86873084,2225,2225,2225,2225,0
+20250326,131700,86873084,2225,2225,2225,2225,0
+20250326,131600,86873084,2225,2225,2225,2225,0
+20250326,131500,86873084,2225,2225,2225,2225,25
+20250326,131400,86817459,2225,2225,2225,2225,156
+20250326,131300,86470359,2225,2225,2225,2225,2
+20250326,131200,86465909,2215,2215,2215,2215,0
+20250326,131100,86465909,2215,2215,2215,2215,0
+20250326,131000,86465909,2215,2215,2215,2215,0
+20250326,130900,86465909,2215,2215,2215,2215,0
+20250326,130800,86465909,2215,2215,2215,2215,0
+20250326,130700,86465909,2215,2220,2220,2215,233
+20250326,130600,85949709,2215,2215,2215,2215,0
+20250326,130500,85949709,2215,2215,2215,2215,0
+20250326,130400,85949709,2215,2215,2215,2215,0
+20250326,130300,85949709,2215,2215,2215,2215,0
+20250326,130200,85949709,2215,2215,2215,2215,0
+20250326,130100,85949709,2215,2215,2215,2215,0
+20250326,130000,85949709,2215,2215,2215,2215,0
+20250326,125900,85949709,2215,2215,2215,2215,0
+20250326,125800,85949709,2215,2215,2215,2215,0
+20250326,125700,85949709,2215,2225,2225,2215,808
+20250326,125600,84158649,2230,2230,2230,2230,0
+20250326,125500,84158649,2230,2230,2230,2230,0
+20250326,125400,84158649,2230,2230,2230,2230,0
+20250326,125300,84158649,2230,2230,2230,2230,0
+20250326,125200,84158649,2230,2230,2230,2230,0
+20250326,125100,84158649,2230,2230,2230,2230,0
+20250326,125000,84158649,2230,2230,2230,2230,0
+20250326,124900,84158649,2230,2230,2230,2230,0
+20250326,124800,84158649,2230,2230,2230,2230,0
+20250326,124700,84158649,2230,2230,2230,2230,0
+20250326,124600,84158649,2230,2230,2230,2230,0
+20250326,124500,84158649,2230,2230,2230,2230,0
+20250326,124400,84158649,2230,2230,2230,2230,0
+20250326,124300,84158649,2230,2230,2230,2230,0
+20250326,124200,84158649,2230,2230,2230,2230,10
+20250326,124100,84136349,2240,2240,2240,2240,421
+20250326,124000,83193309,2240,2240,2240,2240,0
+20250326,123900,83193309,2240,2240,2240,2240,223
+20250326,123800,82693789,2240,2240,2240,2240,808
+20250326,123700,80883869,2230,2230,2230,2230,0
+20250326,123600,80883869,2230,2230,2230,2230,0
+20250326,123500,80883869,2230,2230,2230,2230,0
+20250326,123400,80883869,2230,2230,2230,2230,0
+20250326,123300,80883869,2230,2230,2230,2230,6
+20250326,123200,80870489,2230,2230,2230,2230,0
+20250326,123100,80870489,2230,2230,2230,2230,0
+20250326,123000,80870489,2230,2230,2230,2230,5
+20250326,122900,80859339,2230,2230,2230,2230,0
+20250326,122800,80859339,2230,2230,2230,2230,0
+20250326,122700,80859339,2230,2230,2230,2230,0
+20250326,122600,80859339,2230,2230,2230,2230,0
+20250326,122500,80859339,2230,2230,2230,2230,640
+20250326,122400,79432139,2225,2220,2225,2220,308
+20250326,122300,78747109,2220,2220,2220,2220,150
+20250326,122200,78414109,2215,2215,2215,2215,0
+20250326,122100,78414109,2215,2215,2215,2215,0
+20250326,122000,78414109,2215,2215,2215,2215,1
+20250326,121900,78411894,2215,2220,2220,2215,868
+20250326,121800,76485884,2215,2215,2215,2215,27
+20250326,121700,76426079,2220,2220,2220,2220,0
+20250326,121600,76426079,2220,2220,2220,2220,10
+20250326,121500,76403879,2220,2220,2220,2220,1215
+20250326,121400,73706579,2230,2230,2230,2230,0
+20250326,121300,73706579,2230,2230,2230,2230,0
+20250326,121200,73706579,2230,2230,2230,2230,1
+20250326,121100,73704349,2225,2225,2225,2225,1788
+20250326,121000,69726049,2225,2225,2225,2225,0
+20250326,120900,69726049,2225,2225,2225,2225,0
+20250326,120800,69726049,2225,2225,2225,2225,0
+20250326,120700,69726049,2225,2225,2225,2225,5
+20250326,120600,69714924,2235,2235,2235,2235,0
+20250326,120500,69714924,2235,2235,2235,2235,0
+20250326,120400,69714924,2235,2235,2235,2235,0
+20250326,120300,69714924,2235,2235,2235,2235,0
+20250326,120200,69714924,2235,2235,2235,2235,0
+20250326,120100,69714924,2235,2235,2235,2235,1
+20250326,120000,69712689,2235,2235,2235,2235,1388
+20250326,115900,66610509,2235,2235,2235,2235,0
+20250326,115800,66610509,2235,2235,2235,2235,0
+20250326,115700,66610509,2235,2235,2235,2235,7
+20250326,115600,66594864,2235,2235,2235,2235,0
+20250326,115500,66594864,2235,2235,2235,2235,0
+20250326,115400,66594864,2235,2235,2235,2235,70
+20250326,115300,66438414,2235,2235,2235,2235,20
+20250326,115200,66393714,2235,2235,2235,2235,0
+20250326,115100,66393714,2235,2235,2235,2235,240
+20250326,115000,65857314,2235,2235,2235,2235,0
+20250326,114900,65857314,2235,2235,2235,2235,0
+20250326,114800,65857314,2235,2235,2235,2235,0
+20250326,114700,65857314,2235,2235,2235,2235,1
+20250326,114600,65855079,2235,2235,2235,2235,0
+20250326,114500,65855079,2235,2235,2235,2235,0
+20250326,114400,65855079,2235,2235,2235,2235,0
+20250326,114300,65855079,2235,2245,2245,2235,4
+20250326,114200,65846129,2235,2235,2235,2235,0
+20250326,114100,65846129,2235,2235,2235,2235,0
+20250326,114000,65846129,2235,2235,2235,2235,0
+20250326,113900,65846129,2235,2235,2235,2235,189
+20250326,113800,65423714,2250,2240,2250,2240,861
+20250326,113700,63495064,2240,2240,2240,2240,0
+20250326,113600,63495064,2240,2240,2240,2240,0
+20250326,113500,63495064,2240,2240,2240,2240,7
+20250326,113400,63479384,2240,2240,2240,2240,0
+20250326,113300,63479384,2240,2240,2240,2240,50
+20250326,113200,63367384,2240,2240,2240,2240,0
+20250326,113100,63367384,2240,2240,2240,2240,203
+20250326,113000,62912664,2235,2235,2235,2235,0
+20250326,112900,62912664,2235,2235,2235,2235,0
+20250326,112800,62912664,2235,2230,2235,2230,612
+20250326,112700,61545244,2240,2240,2240,2240,0
+20250326,112600,61545244,2240,2240,2240,2240,1
+20250326,112500,61543004,2235,2235,2235,2235,2441
+20250326,112400,56087369,2230,2230,2230,2230,0
+20250326,112300,56087369,2230,2230,2230,2230,102
+20250326,112200,55859909,2235,2235,2235,2235,0
+20250326,112100,55859909,2235,2235,2235,2235,0
+20250326,112000,55859909,2235,2235,2235,2235,0
+20250326,111900,55859909,2235,2235,2235,2235,50
+20250326,111800,55748159,2235,2235,2235,2235,0
+20250326,111700,55748159,2235,2235,2235,2235,0
+20250326,111600,55748159,2235,2235,2235,2235,0
+20250326,111500,55748159,2235,2230,2235,2230,3
+20250326,111400,55741464,2232,2232,2232,2232,2
+20250326,111300,55737000,2230,2230,2230,2230,0
+20250326,111200,55737000,2230,2230,2230,2230,1336
+20250326,111100,52757720,2235,2235,2235,2235,1
+20250326,111000,52755485,2230,2225,2230,2225,275
+20250326,110900,52142260,2230,2230,2230,2225,860
+20250326,110800,50228495,2230,2230,2230,2230,0
+20250326,110700,50228495,2230,2230,2230,2230,0
+20250326,110600,50228495,2230,2230,2230,2230,0
+20250326,110500,50228495,2230,2230,2230,2230,0
+20250326,110400,50228495,2230,2230,2230,2230,0
+20250326,110300,50228495,2230,2230,2230,2230,1
+20250326,110200,50226265,2230,2230,2230,2230,0
+20250326,110100,50226265,2230,2230,2230,2230,0
+20250326,110000,50226265,2230,2230,2230,2230,0
+20250326,105900,50226265,2230,2230,2230,2230,0
+20250326,105800,50226265,2230,2230,2230,2230,66
+20250326,105700,50079085,2240,2240,2240,2240,0
+20250326,105600,50079085,2240,2240,2240,2240,0
+20250326,105500,50079085,2240,2240,2240,2240,0
+20250326,105400,50079085,2240,2240,2240,2240,0
+20250326,105300,50079085,2240,2240,2240,2240,0
+20250326,105200,50079085,2240,2240,2240,2240,31
+20250326,105100,50009645,2240,2240,2240,2240,0
+20250326,105000,50009645,2240,2240,2240,2240,68
+20250326,104900,49857325,2250,2250,2250,2250,2
+20250326,104800,49852825,2250,2250,2250,2250,0
+20250326,104700,49852825,2250,2250,2250,2250,0
+20250326,104600,49852825,2250,2250,2250,2250,0
+20250326,104500,49852825,2250,2250,2250,2250,50
+20250326,104400,49740325,2250,2250,2250,2250,0
+20250326,104300,49740325,2250,2250,2250,2250,0
+20250326,104200,49740325,2250,2230,2250,2230,828
+20250326,104100,47877745,2230,2230,2230,2230,1
+20250326,104000,47875515,2230,2230,2230,2230,6
+20250326,103900,47862135,2230,2250,2250,2230,13
+20250326,103800,47833125,2230,2230,2230,2230,14
+20250326,103700,47801905,2230,2230,2230,2230,0
+20250326,103600,47801905,2230,2230,2230,2230,0
+20250326,103500,47801905,2230,2230,2230,2230,0
+20250326,103400,47801905,2230,2230,2230,2230,0
+20250326,103300,47801905,2230,2230,2230,2230,0
+20250326,103200,47801905,2230,2230,2230,2230,0
+20250326,103100,47801905,2230,2230,2230,2230,0
+20250326,103000,47801905,2230,2230,2230,2230,0
+20250326,102900,47801905,2230,2230,2230,2230,0
+20250326,102800,47801905,2230,2230,2230,2230,0
+20250326,102700,47801905,2230,2230,2230,2230,0
+20250326,102600,47801905,2230,2230,2230,2230,0
+20250326,102500,47801905,2230,2230,2230,2230,4
+20250326,102400,47792985,2255,2255,2255,2255,0
+20250326,102300,47792985,2255,2255,2255,2255,0
+20250326,102200,47792985,2255,2255,2255,2255,0
+20250326,102100,47792985,2255,2255,2255,2255,0
+20250326,102000,47792985,2255,2255,2255,2255,1
+20250326,101900,47790730,2230,2235,2235,2230,1220
+20250326,101800,45070100,2235,2235,2235,2235,0
+20250326,101700,45070100,2235,2235,2235,2235,444
+20250326,101600,44077760,2235,2235,2235,2235,5
+20250326,101500,44066585,2235,2235,2235,2235,2
+20250326,101400,44062115,2235,2235,2235,2235,0
+20250326,101300,44062115,2235,2235,2235,2235,0
+20250326,101200,44062115,2235,2235,2235,2235,0
+20250326,101100,44062115,2235,2235,2235,2235,55
+20250326,101000,43939190,2235,2235,2235,2235,0
+20250326,100900,43939190,2235,2235,2235,2235,0
+20250326,100800,43939190,2235,2235,2235,2235,0
+20250326,100700,43939190,2235,2235,2235,2235,0
+20250326,100600,43939190,2235,2235,2235,2235,0
+20250326,100500,43939190,2235,2235,2235,2235,10
+20250326,100400,43916840,2235,2235,2235,2235,100
+20250326,100300,43693340,2235,2235,2235,2235,0
+20250326,100200,43693340,2235,2235,2235,2235,0
+20250326,100100,43693340,2235,2235,2235,2235,0
+20250326,100000,43693340,2235,2235,2235,2235,0
+20250326,095900,43693340,2235,2235,2235,2235,0
+20250326,095800,43693340,2235,2235,2235,2235,363
+20250326,095700,42882035,2230,2230,2230,2230,0
+20250326,095600,42882035,2230,2230,2230,2230,0
+20250326,095500,42882035,2230,2225,2230,2225,334
+20250326,095400,42138715,2230,2225,2230,2225,2185
+20250326,095300,37276090,2230,2230,2230,2230,10
+20250326,095200,37253790,2225,2225,2225,2225,0
+20250326,095100,37253790,2225,2225,2225,2225,0
+20250326,095000,37253790,2225,2235,2235,2225,1233
+20250326,094900,34505165,2240,2240,2240,2240,102
+20250326,094800,34276685,2240,2240,2240,2240,1
+20250326,094700,34274445,2255,2255,2255,2255,30
+20250326,094600,34206795,2255,2255,2255,2255,0
+20250326,094500,34206795,2255,2255,2255,2255,1
+20250326,094400,34204540,2250,2250,2250,2250,0
+20250326,094300,34204540,2250,2250,2250,2250,0
+20250326,094200,34204540,2250,2250,2250,2250,0
+20250326,094100,34204540,2250,2250,2255,2250,368
+20250326,094000,33376090,2235,2235,2250,2230,4425
+20250326,093900,23507690,2235,2235,2235,2235,230
+20250326,093800,22993640,2225,2225,2225,2225,0
+20250326,093700,22993640,2225,2230,2235,2225,266
+20250326,093600,22400240,2225,2225,2225,2225,5
+20250326,093500,22389115,2225,2225,2225,2225,5
+20250326,093400,22377990,2225,2225,2227,2220,2404
+20250326,093300,17037870,2230,2235,2235,2230,401
+20250326,093200,16143145,2235,2235,2235,2235,0
+20250326,093100,16143145,2235,2235,2235,2235,350
+20250326,093000,15360895,2235,2230,2235,2230,387
+20250326,092900,14497260,2230,2230,2230,2230,49
+20250326,092800,14387990,2235,2240,2240,2235,111
+20250326,092700,14139755,2240,2240,2240,2240,20
+20250326,092600,14094955,2235,2235,2235,2235,156
+20250326,092500,13746295,2235,2240,2240,2235,1112
+20250326,092400,11260920,2260,2260,2260,2260,0
+20250326,092300,11260920,2260,2260,2260,2260,0
+20250326,092200,11260920,2260,2260,2260,2260,0
+20250326,092100,11260920,2260,2260,2260,2260,0
+20250326,092000,11260920,2260,2260,2260,2260,0
+20250326,091900,11260920,2260,2260,2260,2260,0
+20250326,091800,11260920,2260,2260,2260,2260,0
+20250326,091700,11260920,2260,2235,2260,2235,674
+20250326,091600,9754105,2235,2245,2245,2235,652
+20250326,091500,8294455,2265,2265,2265,2265,0
+20250326,091400,8294455,2265,2265,2265,2265,17
+20250326,091300,8255950,2265,2265,2265,2265,0
+20250326,091200,8255950,2265,2240,2265,2240,18
+20250326,091100,8215205,2240,2240,2240,2240,0
+20250326,091000,8215205,2240,2240,2240,2240,0
+20250326,090900,8215205,2240,2240,2240,2240,0
+20250326,090800,8215205,2240,2240,2240,2240,42
+20250326,090700,8121125,2240,2240,2240,2240,100
+20250326,090600,7897125,2240,2240,2240,2240,260
+20250326,090500,7314725,2270,2270,2270,2270,0
+20250326,090400,7314725,2270,2270,2270,2270,0
+20250326,090300,7314725,2270,2260,2270,2260,4
+20250326,090200,7305665,2280,2250,2280,2240,841
+20250326,090100,5418595,2240,2230,2240,2210,1770
+20250326,090000,1484155,2240,2285,2285,2240,654

014100/min/candle-20250327.csv

@@ -0,0 +1,601 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,185900,452949052,2410,2410,2410,2410,369
+20250327,185800,452949052,2410,2410,2410,2410,0
+20250327,185700,452949052,2410,2410,2410,2410,0
+20250327,185600,452949052,2410,2410,2410,2410,0
+20250327,185500,452949052,2410,2410,2410,2410,0
+20250327,185400,452949052,2410,2410,2410,2410,0
+20250327,185300,452949052,2410,2410,2410,2410,0
+20250327,185200,452949052,2410,2410,2410,2410,0
+20250327,185100,452949052,2410,2410,2410,2410,0
+20250327,185000,452949052,2410,2410,2410,2410,0
+20250327,184900,452949052,2410,2410,2410,2410,0
+20250327,184800,452949052,2410,2410,2410,2410,0
+20250327,184700,452949052,2410,2410,2410,2410,0
+20250327,184600,452949052,2410,2410,2410,2410,0
+20250327,184500,452949052,2410,2410,2410,2410,0
+20250327,184400,452949052,2410,2410,2410,2410,0
+20250327,184300,452949052,2410,2410,2410,2410,0
+20250327,184200,452949052,2410,2410,2410,2410,0
+20250327,184100,452949052,2410,2410,2410,2410,0
+20250327,184000,452949052,2410,2410,2410,2410,0
+20250327,183900,452949052,2410,2410,2410,2410,0
+20250327,183800,452949052,2410,2410,2410,2410,0
+20250327,183700,452949052,2410,2410,2410,2410,0
+20250327,183600,452949052,2410,2410,2410,2410,0
+20250327,183500,452949052,2410,2410,2410,2410,0
+20250327,183400,452949052,2410,2410,2410,2410,0
+20250327,183300,452949052,2410,2410,2410,2410,0
+20250327,183200,452949052,2410,2410,2410,2410,0
+20250327,183100,452949052,2410,2410,2410,2410,0
+20250327,183000,452949052,2410,2410,2410,2410,0
+20250327,182900,452949052,2410,2410,2410,2410,369
+20250327,182800,452949052,2410,2410,2410,2410,0
+20250327,182700,452949052,2410,2410,2410,2410,0
+20250327,182600,452949052,2410,2410,2410,2410,0
+20250327,182500,452949052,2410,2410,2410,2410,0
+20250327,182400,452949052,2410,2410,2410,2410,0
+20250327,182300,452949052,2410,2410,2410,2410,0
+20250327,182200,452949052,2410,2410,2410,2410,0
+20250327,182100,452949052,2410,2410,2410,2410,0
+20250327,182000,452949052,2410,2410,2410,2410,0
+20250327,181900,452949052,2410,2410,2410,2410,0
+20250327,181800,452949052,2410,2410,2410,2410,0
+20250327,181700,452949052,2410,2410,2410,2410,0
+20250327,181600,452949052,2410,2410,2410,2410,0
+20250327,181500,452949052,2410,2410,2410,2410,0
+20250327,181400,452949052,2410,2410,2410,2410,0
+20250327,181300,452949052,2410,2410,2410,2410,0
+20250327,181200,452949052,2410,2410,2410,2410,0
+20250327,181100,452949052,2410,2410,2410,2410,0
+20250327,181000,452949052,2410,2410,2410,2410,0
+20250327,180900,452949052,2410,2410,2410,2410,0
+20250327,180800,452949052,2410,2410,2410,2410,0
+20250327,180700,452949052,2410,2410,2410,2410,0
+20250327,180600,452949052,2410,2410,2410,2410,0
+20250327,180500,452949052,2410,2410,2410,2410,0
+20250327,180400,452949052,2410,2410,2410,2410,0
+20250327,180300,452949052,2410,2410,2410,2410,0
+20250327,180200,452949052,2410,2410,2410,2410,0
+20250327,180100,452949052,2410,2410,2410,2410,0
+20250327,180000,452949052,2410,2410,2410,2410,0
+20250327,175900,452949052,2410,2410,2410,2410,369
+20250327,175800,452949052,2410,2410,2410,2410,0
+20250327,175700,452949052,2410,2410,2410,2410,0
+20250327,175600,452949052,2410,2410,2410,2410,0
+20250327,175500,452949052,2410,2410,2410,2410,0
+20250327,175400,452949052,2410,2410,2410,2410,0
+20250327,175300,452949052,2410,2410,2410,2410,0
+20250327,175200,452949052,2410,2410,2410,2410,0
+20250327,175100,452949052,2410,2410,2410,2410,0
+20250327,175000,452949052,2410,2410,2410,2410,0
+20250327,174900,452949052,2410,2410,2410,2410,0
+20250327,174800,452949052,2410,2410,2410,2410,0
+20250327,174700,452949052,2410,2410,2410,2410,0
+20250327,174600,452949052,2410,2410,2410,2410,0
+20250327,174500,452949052,2410,2410,2410,2410,0
+20250327,174400,452949052,2410,2410,2410,2410,0
+20250327,174300,452949052,2410,2410,2410,2410,0
+20250327,174200,452949052,2410,2410,2410,2410,0
+20250327,174100,452949052,2410,2410,2410,2410,0
+20250327,174000,452949052,2410,2410,2410,2410,0
+20250327,173900,452949052,2410,2410,2410,2410,0
+20250327,173800,452949052,2410,2410,2410,2410,0
+20250327,173700,452949052,2410,2410,2410,2410,0
+20250327,173600,452949052,2410,2410,2410,2410,0
+20250327,173500,452949052,2410,2410,2410,2410,0
+20250327,173400,452949052,2410,2410,2410,2410,0
+20250327,173300,452949052,2410,2410,2410,2410,0
+20250327,173200,452949052,2410,2410,2410,2410,0
+20250327,173100,452949052,2410,2410,2410,2410,0
+20250327,173000,452949052,2410,2410,2410,2410,0
+20250327,172900,452949052,2410,2410,2410,2410,369
+20250327,172800,452949052,2410,2410,2410,2410,0
+20250327,172700,452949052,2410,2410,2410,2410,0
+20250327,172600,452949052,2410,2410,2410,2410,0
+20250327,172500,452949052,2410,2410,2410,2410,0
+20250327,172400,452949052,2410,2410,2410,2410,0
+20250327,172300,452949052,2410,2410,2410,2410,0
+20250327,172200,452949052,2410,2410,2410,2410,0
+20250327,172100,452949052,2410,2410,2410,2410,0
+20250327,172000,452949052,2410,2410,2410,2410,0
+20250327,171900,452949052,2410,2410,2410,2410,0
+20250327,171800,452949052,2410,2410,2410,2410,0
+20250327,171700,452949052,2410,2410,2410,2410,0
+20250327,171600,452949052,2410,2410,2410,2410,0
+20250327,171500,452949052,2410,2410,2410,2410,0
+20250327,171400,452949052,2410,2410,2410,2410,0
+20250327,171300,452949052,2410,2410,2410,2410,0
+20250327,171200,452949052,2410,2410,2410,2410,0
+20250327,171100,452949052,2410,2410,2410,2410,0
+20250327,171000,452949052,2410,2410,2410,2410,0
+20250327,170900,452949052,2410,2410,2410,2410,0
+20250327,170800,452949052,2410,2410,2410,2410,0
+20250327,170700,452949052,2410,2410,2410,2410,0
+20250327,170600,452949052,2410,2410,2410,2410,0
+20250327,170500,452949052,2410,2410,2410,2410,0
+20250327,170400,452949052,2410,2410,2410,2410,0
+20250327,170300,452949052,2410,2410,2410,2410,0
+20250327,170200,452949052,2410,2410,2410,2410,0
+20250327,170100,452949052,2410,2410,2410,2410,0
+20250327,170000,452949052,2410,2410,2410,2410,0
+20250327,165900,452949052,2410,2410,2410,2410,369
+20250327,165800,452949052,2410,2410,2410,2410,0
+20250327,165700,452949052,2410,2410,2410,2410,0
+20250327,165600,452949052,2410,2410,2410,2410,0
+20250327,165500,452949052,2410,2410,2410,2410,0
+20250327,165400,452949052,2410,2410,2410,2410,0
+20250327,165300,452949052,2410,2410,2410,2410,0
+20250327,165200,452949052,2410,2410,2410,2410,0
+20250327,165100,452949052,2410,2410,2410,2410,0
+20250327,165000,452949052,2410,2410,2410,2410,0
+20250327,164900,452949052,2410,2410,2410,2410,0
+20250327,164800,452949052,2410,2410,2410,2410,0
+20250327,164700,452949052,2410,2410,2410,2410,0
+20250327,164600,452949052,2410,2410,2410,2410,0
+20250327,164500,452949052,2410,2410,2410,2410,0
+20250327,164400,452949052,2410,2410,2410,2410,0
+20250327,164300,452949052,2410,2410,2410,2410,0
+20250327,164200,452949052,2410,2410,2410,2410,0
+20250327,164100,452949052,2410,2410,2410,2410,0
+20250327,164000,452949052,2410,2410,2410,2410,0
+20250327,163900,452949052,2410,2410,2410,2410,0
+20250327,163800,452949052,2410,2410,2410,2410,0
+20250327,163700,452949052,2410,2410,2410,2410,0
+20250327,163600,452949052,2410,2410,2410,2410,0
+20250327,163500,452949052,2410,2410,2410,2410,0
+20250327,163400,452949052,2410,2410,2410,2410,0
+20250327,163300,452949052,2410,2410,2410,2410,0
+20250327,163200,452949052,2410,2410,2410,2410,0
+20250327,163100,452949052,2410,2410,2410,2410,0
+20250327,163000,452949052,2410,2410,2410,2410,0
+20250327,162900,452949052,2410,2410,2410,2410,369
+20250327,162800,452949052,2410,2410,2410,2410,0
+20250327,162700,452949052,2410,2410,2410,2410,0
+20250327,162600,452949052,2410,2410,2410,2410,0
+20250327,162500,452949052,2410,2410,2410,2410,0
+20250327,162400,452949052,2410,2410,2410,2410,0
+20250327,162300,452949052,2410,2410,2410,2410,0
+20250327,162200,452949052,2410,2410,2410,2410,0
+20250327,162100,452949052,2410,2410,2410,2410,0
+20250327,162000,452949052,2410,2410,2410,2410,0
+20250327,161900,452949052,2410,2410,2410,2410,0
+20250327,161800,452949052,2410,2410,2410,2410,0
+20250327,161700,452949052,2410,2410,2410,2410,0
+20250327,161600,452949052,2410,2410,2410,2410,0
+20250327,161500,452949052,2410,2410,2410,2410,0
+20250327,161400,452949052,2410,2410,2410,2410,0
+20250327,161300,452949052,2410,2410,2410,2410,0
+20250327,161200,452949052,2410,2410,2410,2410,0
+20250327,161100,452949052,2410,2410,2410,2410,0
+20250327,161000,452949052,2410,2410,2410,2410,0
+20250327,160900,452949052,2410,2410,2410,2410,0
+20250327,160800,452949052,2410,2410,2410,2410,0
+20250327,160700,452949052,2410,2410,2410,2410,0
+20250327,160600,452949052,2410,2410,2410,2410,0
+20250327,160500,452949052,2410,2410,2410,2410,0
+20250327,160400,452949052,2410,2410,2410,2410,0
+20250327,160300,452949052,2410,2410,2410,2410,0
+20250327,160200,452949052,2410,2410,2410,2410,0
+20250327,160100,452949052,2410,2410,2410,2410,0
+20250327,160000,452949052,2410,2410,2410,2410,0
+20250327,155900,452949052,2410,2410,2410,2410,369
+20250327,155800,452949052,2410,2410,2410,2410,0
+20250327,155700,452949052,2410,2410,2410,2410,0
+20250327,155600,452949052,2410,2410,2410,2410,0
+20250327,155500,452949052,2410,2410,2410,2410,0
+20250327,155400,452949052,2410,2410,2410,2410,0
+20250327,155300,452949052,2410,2410,2410,2410,0
+20250327,155200,452949052,2410,2410,2410,2410,0
+20250327,155100,452949052,2410,2410,2410,2410,0
+20250327,155000,452949052,2410,2410,2410,2410,0
+20250327,154900,452949052,2410,2410,2410,2410,0
+20250327,154800,452949052,2410,2410,2410,2410,0
+20250327,154700,452949052,2410,2410,2410,2410,0
+20250327,154600,452949052,2410,2410,2410,2410,0
+20250327,154500,452949052,2410,2410,2410,2410,0
+20250327,154400,452949052,2410,2410,2410,2410,0
+20250327,154300,452949052,2410,2410,2410,2410,0
+20250327,154200,452949052,2410,2410,2410,2410,0
+20250327,154100,452949052,2410,2410,2410,2410,0
+20250327,154000,452949052,2410,2410,2410,2410,0
+20250327,153900,452949052,2410,2410,2410,2410,0
+20250327,153800,452949052,2410,2410,2410,2410,0
+20250327,153700,452949052,2410,2410,2410,2410,0
+20250327,153600,452949052,2410,2410,2410,2410,0
+20250327,153500,452949052,2410,2410,2410,2410,0
+20250327,153400,452949052,2410,2410,2410,2410,0
+20250327,153300,452949052,2410,2410,2410,2410,0
+20250327,153200,452949052,2410,2410,2410,2410,0
+20250327,153100,452949052,2410,2410,2410,2410,0
+20250327,153000,452949052,2410,2410,2410,2410,369
+20250327,152900,452059762,2420,2420,2420,2420,0
+20250327,152800,452059762,2420,2420,2420,2420,0
+20250327,152700,452059762,2420,2420,2420,2420,0
+20250327,152600,452059762,2420,2420,2420,2420,0
+20250327,152500,452059762,2420,2420,2420,2420,0
+20250327,152400,452059762,2420,2420,2420,2420,0
+20250327,152300,452059762,2420,2420,2420,2420,0
+20250327,152200,452059762,2420,2420,2420,2420,0
+20250327,152100,452059762,2420,2420,2420,2420,0
+20250327,152000,452059762,2420,2420,2420,2420,0
+20250327,151900,452059762,2420,2395,2420,2375,1136
+20250327,151800,449332182,2380,2395,2395,2380,204
+20250327,151700,448844352,2400,2395,2400,2395,211
+20250327,151600,448338202,2400,2395,2400,2395,500
+20250327,151500,447138212,2400,2395,2400,2395,266
+20250327,151400,446499817,2400,2400,2400,2400,0
+20250327,151300,446499817,2400,2392,2402,2392,572
+20250327,151200,445127703,2395,2385,2395,2385,580
+20250327,151100,443741576,2385,2385,2385,2385,36
+20250327,151000,443655716,2385,2385,2385,2385,0
+20250327,150900,443655716,2385,2385,2385,2385,0
+20250327,150800,443655716,2385,2385,2385,2385,0
+20250327,150700,443655716,2385,2385,2385,2385,1
+20250327,150600,443653331,2375,2375,2375,2375,909
+20250327,150500,441494456,2380,2380,2380,2380,1215
+20250327,150400,438602756,2365,2365,2365,2365,0
+20250327,150300,438602756,2365,2365,2365,2365,0
+20250327,150200,438602756,2365,2365,2365,2365,0
+20250327,150100,438602756,2365,2365,2365,2365,80
+20250327,150000,438413556,2365,2365,2365,2365,458
+20250327,145900,437330386,2360,2360,2360,2360,0
+20250327,145800,437330386,2360,2360,2360,2360,491
+20250327,145700,436171626,2355,2355,2355,2355,100
+20250327,145600,435936126,2360,2360,2360,2360,0
+20250327,145500,435936126,2360,2360,2360,2360,0
+20250327,145400,435936126,2360,2360,2360,2360,0
+20250327,145300,435936126,2360,2360,2360,2360,0
+20250327,145200,435936126,2360,2360,2360,2360,64
+20250327,145100,435785086,2360,2360,2360,2360,0
+20250327,145000,435785086,2360,2360,2360,2360,30
+20250327,144900,435714286,2360,2360,2360,2360,0
+20250327,144800,435714286,2360,2360,2360,2360,0
+20250327,144700,435714286,2360,2360,2360,2360,0
+20250327,144600,435714286,2360,2360,2360,2360,10
+20250327,144500,435690686,2360,2360,2360,2360,2076
+20250327,144400,430791326,2360,2370,2370,2360,651
+20250327,144300,429254956,2370,2370,2370,2370,0
+20250327,144200,429254956,2370,2370,2370,2370,0
+20250327,144100,429254956,2370,2370,2370,2370,159
+20250327,144000,428878126,2370,2370,2370,2370,7
+20250327,143900,428861536,2360,2360,2360,2360,2
+20250327,143800,428856816,2360,2360,2360,2360,0
+20250327,143700,428856816,2360,2360,2360,2360,0
+20250327,143600,428856816,2360,2360,2360,2360,0
+20250327,143500,428856816,2360,2365,2365,2360,255
+20250327,143400,428253796,2370,2370,2370,2370,100
+20250327,143300,428016796,2370,2370,2370,2370,0
+20250327,143200,428016796,2370,2370,2370,2370,0
+20250327,143100,428016796,2370,2370,2370,2370,300
+20250327,143000,427305796,2375,2375,2375,2375,2
+20250327,142900,427301046,2375,2375,2375,2375,0
+20250327,142800,427301046,2375,2375,2375,2375,0
+20250327,142700,427301046,2375,2375,2375,2375,0
+20250327,142600,427301046,2375,2375,2375,2375,0
+20250327,142500,427301046,2375,2375,2375,2375,0
+20250327,142400,427301046,2375,2375,2375,2375,0
+20250327,142300,427301046,2375,2375,2375,2375,0
+20250327,142200,427301046,2375,2375,2375,2375,0
+20250327,142100,427301046,2375,2375,2375,2375,13
+20250327,142000,427270171,2365,2365,2365,2365,0
+20250327,141900,427270171,2365,2375,2375,2365,306
+20250327,141800,426543471,2375,2375,2375,2375,199
+20250327,141700,426070846,2375,2375,2375,2375,0
+20250327,141600,426070846,2375,2375,2375,2375,10
+20250327,141500,426047096,2375,2375,2375,2375,10
+20250327,141400,426023346,2370,2370,2370,2370,0
+20250327,141300,426023346,2370,2370,2370,2370,0
+20250327,141200,426023346,2370,2370,2370,2370,0
+20250327,141100,426023346,2370,2370,2370,2370,0
+20250327,141000,426023346,2370,2370,2370,2370,558
+20250327,140900,424700886,2370,2370,2370,2370,0
+20250327,140800,424700886,2370,2370,2370,2370,0
+20250327,140700,424700886,2370,2372,2372,2370,510
+20250327,140600,423491668,2370,2370,2370,2370,0
+20250327,140500,423491668,2370,2370,2370,2370,0
+20250327,140400,423491668,2370,2370,2370,2370,91
+20250327,140300,423275998,2370,2370,2370,2370,0
+20250327,140200,423275998,2370,2365,2370,2365,360
+20250327,140100,422424553,2362,2362,2362,2362,55
+20250327,140000,422294643,2365,2365,2365,2365,2
+20250327,135900,422289913,2362,2362,2362,2362,1000
+20250327,135800,419927913,2362,2362,2362,2362,0
+20250327,135700,419927913,2362,2362,2362,2362,0
+20250327,135600,419927913,2362,2362,2362,2362,0
+20250327,135500,419927913,2362,2362,2362,2362,150
+20250327,135400,419573613,2362,2362,2362,2362,90
+20250327,135300,419361033,2362,2362,2362,2362,0
+20250327,135200,419361033,2362,2362,2362,2362,560
+20250327,135100,418038313,2365,2365,2365,2365,0
+20250327,135000,418038313,2365,2365,2365,2365,0
+20250327,134900,418038313,2365,2365,2365,2365,15
+20250327,134800,418002838,2360,2360,2360,2360,0
+20250327,134700,418002838,2360,2360,2360,2360,0
+20250327,134600,418002838,2360,2360,2360,2360,0
+20250327,134500,418002838,2360,2360,2360,2360,0
+20250327,134400,418002838,2360,2360,2360,2360,0
+20250327,134300,418002838,2360,2360,2360,2360,0
+20250327,134200,418002838,2360,2360,2360,2360,0
+20250327,134100,418002838,2360,2360,2360,2360,0
+20250327,134000,418002838,2360,2360,2360,2360,0
+20250327,133900,418002838,2360,2360,2360,2360,0
+20250327,133800,418002838,2360,2360,2360,2360,0
+20250327,133700,418002838,2360,2360,2360,2360,0
+20250327,133600,418002838,2360,2360,2360,2360,0
+20250327,133500,418002838,2360,2360,2360,2360,0
+20250327,133400,418002838,2360,2360,2360,2360,1
+20250327,133300,418000478,2365,2365,2365,2365,528
+20250327,133200,416751758,2370,2370,2370,2370,1391
+20250327,133100,413455088,2375,2375,2375,2375,30
+20250327,133000,413383838,2385,2385,2385,2385,252
+20250327,132900,412782818,2385,2385,2385,2385,1
+20250327,132800,412780433,2385,2385,2385,2385,0
+20250327,132700,412780433,2385,2380,2385,2375,1536
+20250327,132600,409123198,2380,2380,2380,2380,0
+20250327,132500,409123198,2380,2380,2380,2380,0
+20250327,132400,409123198,2380,2370,2380,2370,1026
+20250327,132300,406683523,2375,2375,2375,2375,0
+20250327,132200,406683523,2375,2375,2375,2375,200
+20250327,132100,406208523,2380,2380,2380,2380,0
+20250327,132000,406208523,2380,2380,2380,2380,0
+20250327,131900,406208523,2380,2380,2380,2380,0
+20250327,131800,406208523,2380,2380,2380,2380,0
+20250327,131700,406208523,2380,2380,2380,2380,0
+20250327,131600,406208523,2380,2380,2380,2380,0
+20250327,131500,406208523,2380,2380,2380,2380,0
+20250327,131400,406208523,2380,2380,2380,2380,0
+20250327,131300,406208523,2380,2380,2380,2380,11
+20250327,131200,406182343,2375,2375,2375,2375,0
+20250327,131100,406182343,2375,2375,2375,2375,0
+20250327,131000,406182343,2375,2375,2375,2375,0
+20250327,130900,406182343,2375,2375,2375,2375,0
+20250327,130800,406182343,2375,2375,2375,2375,501
+20250327,130700,404992468,2375,2375,2375,2375,0
+20250327,130600,404992468,2375,2375,2375,2375,0
+20250327,130500,404992468,2375,2375,2375,2375,0
+20250327,130400,404992468,2375,2375,2375,2375,0
+20250327,130300,404992468,2375,2375,2375,2375,0
+20250327,130200,404992468,2375,2375,2375,2375,0
+20250327,130100,404992468,2375,2375,2375,2375,0
+20250327,130000,404992468,2375,2375,2375,2375,1
+20250327,125900,404990093,2355,2355,2355,2355,200
+20250327,125800,404519093,2355,2355,2355,2355,1
+20250327,125700,404516738,2370,2370,2370,2370,0
+20250327,125600,404516738,2370,2370,2370,2370,14
+20250327,125500,404483558,2370,2370,2370,2370,519
+20250327,125400,403253528,2370,2370,2370,2370,0
+20250327,125300,403253528,2370,2365,2370,2365,467
+20250327,125200,402147563,2360,2360,2360,2360,427
+20250327,125100,401139843,2355,2355,2355,2355,0
+20250327,125000,401139843,2355,2355,2355,2355,0
+20250327,124900,401139843,2355,2355,2355,2355,0
+20250327,124800,401139843,2355,2355,2355,2355,113
+20250327,124700,400873728,2340,2340,2340,2340,1
+20250327,124600,400871388,2355,2355,2355,2355,0
+20250327,124500,400871388,2355,2355,2355,2355,431
+20250327,124400,399856383,2355,2355,2355,2355,150
+20250327,124300,399503133,2360,2360,2360,2360,1
+20250327,124200,399500773,2355,2355,2355,2355,0
+20250327,124100,399500773,2355,2355,2355,2355,0
+20250327,124000,399500773,2355,2355,2355,2355,0
+20250327,123900,399500773,2355,2355,2355,2355,0
+20250327,123800,399500773,2355,2355,2355,2355,0
+20250327,123700,399500773,2355,2355,2355,2355,0
+20250327,123600,399500773,2355,2355,2355,2355,419
+20250327,123500,398514028,2340,2340,2340,2340,0
+20250327,123400,398514028,2340,2340,2340,2340,13
+20250327,123300,398483608,2355,2355,2355,2355,0
+20250327,123200,398483608,2355,2355,2355,2355,0
+20250327,123100,398483608,2355,2355,2355,2355,0
+20250327,123000,398483608,2355,2355,2355,2355,0
+20250327,122900,398483608,2355,2355,2355,2355,1000
+20250327,122800,396128608,2345,2345,2345,2345,0
+20250327,122700,396128608,2345,2345,2345,2345,0
+20250327,122600,396128608,2345,2345,2345,2345,20
+20250327,122500,396081708,2365,2365,2365,2365,0
+20250327,122400,396081708,2365,2365,2365,2365,0
+20250327,122300,396081708,2365,2365,2365,2365,0
+20250327,122200,396081708,2365,2365,2365,2365,0
+20250327,122100,396081708,2365,2365,2365,2365,194
+20250327,122000,395622898,2365,2365,2365,2365,0
+20250327,121900,395622898,2365,2365,2365,2365,0
+20250327,121800,395622898,2365,2365,2365,2365,0
+20250327,121700,395622898,2365,2365,2365,2365,0
+20250327,121600,395622898,2365,2365,2365,2365,1
+20250327,121500,395620533,2335,2335,2335,2335,0
+20250327,121400,395620533,2335,2335,2335,2335,0
+20250327,121300,395620533,2335,2335,2335,2335,0
+20250327,121200,395620533,2335,2345,2345,2335,1061
+20250327,121100,393138988,2360,2360,2360,2360,0
+20250327,121000,393138988,2360,2360,2360,2360,0
+20250327,120900,393138988,2360,2360,2360,2360,0
+20250327,120800,393138988,2360,2360,2360,2360,0
+20250327,120700,393138988,2360,2360,2360,2360,100
+20250327,120600,392902988,2360,2360,2360,2360,1081
+20250327,120500,390351828,2345,2345,2345,2345,0
+20250327,120400,390351828,2345,2345,2345,2345,0
+20250327,120300,390351828,2345,2345,2345,2345,0
+20250327,120200,390351828,2345,2345,2345,2345,0
+20250327,120100,390351828,2345,2345,2345,2345,0
+20250327,120000,390351828,2345,2345,2345,2345,0
+20250327,115900,390351828,2345,2345,2345,2345,0
+20250327,115800,390351828,2345,2345,2345,2345,0
+20250327,115700,390351828,2345,2345,2345,2345,120
+20250327,115600,390070428,2345,2345,2345,2345,0
+20250327,115500,390070428,2345,2345,2345,2345,0
+20250327,115400,390070428,2345,2345,2345,2345,626
+20250327,115300,388602458,2345,2345,2345,2345,0
+20250327,115200,388602458,2345,2345,2345,2345,13
+20250327,115100,388571973,2355,2355,2355,2355,199
+20250327,115000,388103328,2345,2345,2345,2345,10
+20250327,114900,388079878,2340,2340,2340,2340,0
+20250327,114800,388079878,2340,2340,2340,2340,10
+20250327,114700,388056478,2340,2340,2340,2340,0
+20250327,114600,388056478,2340,2340,2340,2340,0
+20250327,114500,388056478,2340,2340,2340,2340,0
+20250327,114400,388056478,2340,2340,2340,2340,0
+20250327,114300,388056478,2340,2340,2340,2340,0
+20250327,114200,388056478,2340,2340,2340,2340,0
+20250327,114100,388056478,2340,2345,2345,2340,50
+20250327,114000,387939468,2355,2355,2355,2355,0
+20250327,113900,387939468,2355,2355,2355,2355,0
+20250327,113800,387939468,2355,2355,2355,2355,0
+20250327,113700,387939468,2355,2355,2355,2355,0
+20250327,113600,387939468,2355,2355,2355,2355,0
+20250327,113500,387939468,2355,2355,2355,2355,0
+20250327,113400,387939468,2355,2355,2355,2355,0
+20250327,113300,387939468,2355,2355,2355,2355,0
+20250327,113200,387939468,2355,2355,2355,2355,0
+20250327,113100,387939468,2355,2355,2355,2355,0
+20250327,113000,387939468,2355,2355,2355,2355,0
+20250327,112900,387939468,2355,2355,2355,2355,0
+20250327,112800,387939468,2355,2355,2355,2355,0
+20250327,112700,387939468,2355,2345,2355,2345,25
+20250327,112600,387880663,2335,2340,2340,2335,1000
+20250327,112500,385544053,2345,2345,2345,2345,0
+20250327,112400,385544053,2345,2345,2345,2345,0
+20250327,112300,385544053,2345,2345,2345,2345,20
+20250327,112200,385497153,2345,2345,2345,2345,0
+20250327,112100,385497153,2345,2345,2345,2345,0
+20250327,112000,385497153,2345,2345,2345,2345,0
+20250327,111900,385497153,2345,2345,2345,2345,0
+20250327,111800,385497153,2345,2345,2345,2345,0
+20250327,111700,385497153,2345,2345,2345,2345,0
+20250327,111600,385497153,2345,2345,2345,2345,999
+20250327,111500,383154498,2345,2345,2345,2345,199
+20250327,111400,382687843,2340,2340,2340,2340,500
+20250327,111300,381517843,2345,2345,2345,2345,25
+20250327,111200,381459218,2345,2345,2345,2345,0
+20250327,111100,381459218,2345,2345,2345,2345,50
+20250327,111000,381341968,2345,2350,2350,2345,500
+20250327,110900,380169198,2350,2350,2350,2350,0
+20250327,110800,380169198,2350,2350,2350,2350,225
+20250327,110700,379640448,2350,2350,2350,2350,0
+20250327,110600,379640448,2350,2350,2350,2350,0
+20250327,110500,379640448,2350,2350,2350,2350,10
+20250327,110400,379616948,2350,2350,2350,2350,10
+20250327,110300,379593448,2350,2350,2350,2350,0
+20250327,110200,379593448,2350,2350,2350,2350,0
+20250327,110100,379593448,2350,2350,2350,2350,804
+20250327,110000,377704048,2350,2350,2350,2350,1
+20250327,105900,377701698,2350,2350,2350,2350,0
+20250327,105800,377701698,2350,2350,2350,2350,3
+20250327,105700,377694648,2355,2355,2355,2355,105
+20250327,105600,377447373,2355,2355,2355,2355,0
+20250327,105500,377447373,2355,2355,2355,2355,400
+20250327,105400,376505373,2355,2355,2355,2355,0
+20250327,105300,376505373,2355,2355,2355,2355,20
+20250327,105200,376458273,2365,2340,2365,2340,1911
+20250327,105100,371982288,2340,2340,2340,2340,120
+20250327,105000,371701488,2340,2340,2340,2340,970
+20250327,104900,369431688,2340,2340,2350,2340,917
+20250327,104800,367285158,2340,2340,2340,2340,998
+20250327,104700,364949838,2340,2325,2340,2320,101
+20250327,104600,364715098,2325,2335,2335,2325,971
+20250327,104500,362456078,2335,2335,2335,2335,204
+20250327,104400,361979738,2335,2340,2340,2335,549
+20250327,104300,360696023,2340,2340,2340,2340,236
+20250327,104200,360143783,2350,2350,2350,2350,0
+20250327,104100,360143783,2350,2345,2350,2335,390
+20250327,104000,359230293,2350,2355,2355,2350,525
+20250327,103900,357995883,2355,2365,2365,2355,1048
+20250327,103800,355517563,2360,2360,2360,2360,50
+20250327,103700,355399563,2370,2370,2370,2370,30
+20250327,103600,355328463,2370,2370,2370,2370,0
+20250327,103500,355328463,2370,2365,2370,2365,45
+20250327,103400,355221868,2360,2370,2370,2360,5537
+20250327,103300,342134128,2375,2375,2375,2375,12
+20250327,103200,342105628,2375,2375,2375,2375,0
+20250327,103100,342105628,2375,2375,2375,2375,88
+20250327,103000,341896628,2370,2375,2375,2370,167
+20250327,102900,341500798,2370,2370,2370,2370,204
+20250327,102800,341017318,2375,2375,2375,2375,666
+20250327,102700,339435568,2375,2385,2385,2375,469
+20250327,102600,338320208,2380,2380,2380,2380,1
+20250327,102500,338317828,2380,2380,2380,2380,0
+20250327,102400,338317828,2380,2380,2380,2380,465
+20250327,102300,337211128,2380,2385,2385,2380,304
+20250327,102200,336486683,2405,2405,2405,2405,0
+20250327,102100,336486683,2405,2405,2405,2405,1
+20250327,102000,336484278,2380,2385,2385,2380,73
+20250327,101900,336310248,2380,2385,2385,2380,1845
+20250327,101800,331918993,2385,2385,2385,2385,666
+20250327,101700,330330583,2385,2390,2395,2385,2015
+20250327,101600,325524668,2395,2390,2395,2390,200
+20250327,101500,325045918,2390,2390,2390,2390,0
+20250327,101400,325045918,2390,2390,2390,2390,426
+20250327,101300,324027778,2390,2395,2395,2390,1101
+20250327,101200,321391888,2405,2395,2405,2395,11
+20250327,101100,321365443,2395,2400,2400,2395,810
+20250327,101000,319425483,2400,2400,2400,2400,0
+20250327,100900,319425483,2400,2410,2410,2400,22
+20250327,100800,319372663,2410,2425,2425,2390,2879
+20250327,100700,312466653,2420,2425,2425,2420,1636
+20250327,100600,308502378,2430,2430,2430,2430,321
+20250327,100500,307722348,2420,2430,2440,2420,928
+20250327,100400,305472953,2445,2445,2445,2445,824
+20250327,100300,303458273,2445,2435,2445,2435,183
+20250327,100200,303012478,2435,2435,2435,2430,3215
+20250327,100100,295199528,2440,2435,2450,2435,780
+20250327,100000,293296868,2435,2430,2435,2430,13
+20250327,095900,293265268,2425,2430,2430,2425,570
+20250327,095800,291882678,2420,2435,2435,2420,101
+20250327,095700,291636758,2425,2435,2435,2425,204
+20250327,095600,291142028,2430,2435,2435,2430,141
+20250327,095500,290798748,2430,2415,2430,2415,703
+20250327,095400,289097658,2420,2400,2420,2400,1000
+20250327,095300,286685813,2390,2390,2390,2390,0
+20250327,095200,286685813,2390,2390,2390,2390,1138
+20250327,095100,283965993,2395,2400,2400,2395,204
+20250327,095000,283477393,2400,2400,2400,2400,171
+20250327,094900,283066993,2400,2400,2400,2400,2
+20250327,094800,283062193,2395,2395,2405,2395,612
+20250327,094700,281596253,2395,2395,2410,2395,952
+20250327,094600,279314993,2410,2405,2410,2395,2424
+20250327,094500,273506743,2405,2405,2420,2405,595
+20250327,094400,272075318,2410,2410,2410,2405,914
+20250327,094300,269872818,2410,2420,2430,2405,1945
+20250327,094200,265177393,2420,2420,2420,2420,183
+20250327,094100,264734533,2430,2430,2430,2430,137
+20250327,094000,264401623,2430,2430,2430,2430,317
+20250327,093900,263631313,2430,2425,2435,2425,240
+20250327,093800,263048753,2420,2425,2425,2420,356
+20250327,093700,262185503,2405,2435,2435,2405,478
+20250327,093600,261034343,2435,2420,2435,2420,82
+20250327,093500,260835573,2420,2435,2435,2420,374
+20250327,093400,259927028,2435,2435,2435,2435,1
+20250327,093300,259924593,2430,2435,2435,2430,1978
+20250327,093200,255114768,2415,2425,2425,2415,207
+20250327,093100,254613573,2430,2435,2440,2415,367
+20250327,093000,253721463,2435,2460,2460,2400,3911
+20250327,092900,244177798,2455,2465,2472,2455,4931
+20250327,092800,232037484,2470,2500,2500,2470,6241
+20250327,092700,216553424,2500,2515,2515,2480,3029
+20250327,092600,208963249,2495,2465,2520,2460,16713
+20250327,092500,167548204,2465,2445,2465,2445,1768
+20250327,092400,163208229,2440,2430,2445,2430,369
+20250327,092300,162309289,2425,2440,2450,2425,24
+20250327,092200,162250614,2430,2435,2450,2425,1083
+20250327,092100,159618889,2430,2455,2455,2430,547
+20250327,092000,158287034,2455,2470,2470,2435,4385
+20250327,091900,147518749,2470,2445,2475,2445,8721
+20250327,091800,125994344,2430,2420,2430,2410,896
+20250327,091700,123827024,2417,2430,2430,2410,1068
+20250327,091600,121243530,2425,2460,2460,2425,4442
+20250327,091500,110402465,2460,2430,2470,2425,4619
+20250327,091400,99105270,2430,2375,2435,2375,2920
+20250327,091300,92062585,2375,2380,2380,2365,1246
+20250327,091200,89099975,2380,2395,2400,2380,755
+20250327,091100,87289460,2395,2400,2400,2395,406
+20250327,091000,86317060,2400,2350,2400,2350,2988
+20250327,090900,79188160,2345,2355,2355,2335,1480
+20250327,090800,75713605,2360,2375,2380,2360,2700
+20250327,090700,69311375,2405,2390,2410,2365,6972
+20250327,090600,52704180,2410,2370,2420,2370,5337
+20250327,090500,39948045,2460,2460,2460,2460,0
+20250327,090400,39948045,2460,2460,2460,2460,0
+20250327,090300,39948045,2460,2390,2460,2330,5540
+20250327,090200,26648165,2365,2365,2410,2335,3203
+20250327,090100,19056990,2330,2335,2335,2330,215
+20250327,090000,18555950,2330,2415,2415,2295,7861

014100/min/candle-20250328.csv

@@ -0,0 +1,601 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,185900,124259058,2435,2435,2435,2435,404
+20250328,185800,124259058,2435,2435,2435,2435,0
+20250328,185700,124259058,2435,2435,2435,2435,0
+20250328,185600,124259058,2435,2435,2435,2435,0
+20250328,185500,124259058,2435,2435,2435,2435,0
+20250328,185400,124259058,2435,2435,2435,2435,0
+20250328,185300,124259058,2435,2435,2435,2435,0
+20250328,185200,124259058,2435,2435,2435,2435,0
+20250328,185100,124259058,2435,2435,2435,2435,0
+20250328,185000,124259058,2435,2435,2435,2435,0
+20250328,184900,124259058,2435,2435,2435,2435,0
+20250328,184800,124259058,2435,2435,2435,2435,0
+20250328,184700,124259058,2435,2435,2435,2435,0
+20250328,184600,124259058,2435,2435,2435,2435,0
+20250328,184500,124259058,2435,2435,2435,2435,0
+20250328,184400,124259058,2435,2435,2435,2435,0
+20250328,184300,124259058,2435,2435,2435,2435,0
+20250328,184200,124259058,2435,2435,2435,2435,0
+20250328,184100,124259058,2435,2435,2435,2435,0
+20250328,184000,124259058,2435,2435,2435,2435,0
+20250328,183900,124259058,2435,2435,2435,2435,0
+20250328,183800,124259058,2435,2435,2435,2435,0
+20250328,183700,124259058,2435,2435,2435,2435,0
+20250328,183600,124259058,2435,2435,2435,2435,0
+20250328,183500,124259058,2435,2435,2435,2435,0
+20250328,183400,124259058,2435,2435,2435,2435,0
+20250328,183300,124259058,2435,2435,2435,2435,0
+20250328,183200,124259058,2435,2435,2435,2435,0
+20250328,183100,124259058,2435,2435,2435,2435,0
+20250328,183000,124259058,2435,2435,2435,2435,0
+20250328,182900,124259058,2435,2435,2435,2435,404
+20250328,182800,124259058,2435,2435,2435,2435,0
+20250328,182700,124259058,2435,2435,2435,2435,0
+20250328,182600,124259058,2435,2435,2435,2435,0
+20250328,182500,124259058,2435,2435,2435,2435,0
+20250328,182400,124259058,2435,2435,2435,2435,0
+20250328,182300,124259058,2435,2435,2435,2435,0
+20250328,182200,124259058,2435,2435,2435,2435,0
+20250328,182100,124259058,2435,2435,2435,2435,0
+20250328,182000,124259058,2435,2435,2435,2435,0
+20250328,181900,124259058,2435,2435,2435,2435,0
+20250328,181800,124259058,2435,2435,2435,2435,0
+20250328,181700,124259058,2435,2435,2435,2435,0
+20250328,181600,124259058,2435,2435,2435,2435,0
+20250328,181500,124259058,2435,2435,2435,2435,0
+20250328,181400,124259058,2435,2435,2435,2435,0
+20250328,181300,124259058,2435,2435,2435,2435,0
+20250328,181200,124259058,2435,2435,2435,2435,0
+20250328,181100,124259058,2435,2435,2435,2435,0
+20250328,181000,124259058,2435,2435,2435,2435,0
+20250328,180900,124259058,2435,2435,2435,2435,0
+20250328,180800,124259058,2435,2435,2435,2435,0
+20250328,180700,124259058,2435,2435,2435,2435,0
+20250328,180600,124259058,2435,2435,2435,2435,0
+20250328,180500,124259058,2435,2435,2435,2435,0
+20250328,180400,124259058,2435,2435,2435,2435,0
+20250328,180300,124259058,2435,2435,2435,2435,0
+20250328,180200,124259058,2435,2435,2435,2435,0
+20250328,180100,124259058,2435,2435,2435,2435,0
+20250328,180000,124259058,2435,2435,2435,2435,0
+20250328,175900,124259058,2435,2435,2435,2435,404
+20250328,175800,124259058,2435,2435,2435,2435,0
+20250328,175700,124259058,2435,2435,2435,2435,0
+20250328,175600,124259058,2435,2435,2435,2435,0
+20250328,175500,124259058,2435,2435,2435,2435,0
+20250328,175400,124259058,2435,2435,2435,2435,0
+20250328,175300,124259058,2435,2435,2435,2435,0
+20250328,175200,124259058,2435,2435,2435,2435,0
+20250328,175100,124259058,2435,2435,2435,2435,0
+20250328,175000,124259058,2435,2435,2435,2435,0
+20250328,174900,124259058,2435,2435,2435,2435,0
+20250328,174800,124259058,2435,2435,2435,2435,0
+20250328,174700,124259058,2435,2435,2435,2435,0
+20250328,174600,124259058,2435,2435,2435,2435,0
+20250328,174500,124259058,2435,2435,2435,2435,0
+20250328,174400,124259058,2435,2435,2435,2435,0
+20250328,174300,124259058,2435,2435,2435,2435,0
+20250328,174200,124259058,2435,2435,2435,2435,0
+20250328,174100,124259058,2435,2435,2435,2435,0
+20250328,174000,124259058,2435,2435,2435,2435,0
+20250328,173900,124259058,2435,2435,2435,2435,0
+20250328,173800,124259058,2435,2435,2435,2435,0
+20250328,173700,124259058,2435,2435,2435,2435,0
+20250328,173600,124259058,2435,2435,2435,2435,0
+20250328,173500,124259058,2435,2435,2435,2435,0
+20250328,173400,124259058,2435,2435,2435,2435,0
+20250328,173300,124259058,2435,2435,2435,2435,0
+20250328,173200,124259058,2435,2435,2435,2435,0
+20250328,173100,124259058,2435,2435,2435,2435,0
+20250328,173000,124259058,2435,2435,2435,2435,0
+20250328,172900,124259058,2435,2435,2435,2435,404
+20250328,172800,124259058,2435,2435,2435,2435,0
+20250328,172700,124259058,2435,2435,2435,2435,0
+20250328,172600,124259058,2435,2435,2435,2435,0
+20250328,172500,124259058,2435,2435,2435,2435,0
+20250328,172400,124259058,2435,2435,2435,2435,0
+20250328,172300,124259058,2435,2435,2435,2435,0
+20250328,172200,124259058,2435,2435,2435,2435,0
+20250328,172100,124259058,2435,2435,2435,2435,0
+20250328,172000,124259058,2435,2435,2435,2435,0
+20250328,171900,124259058,2435,2435,2435,2435,0
+20250328,171800,124259058,2435,2435,2435,2435,0
+20250328,171700,124259058,2435,2435,2435,2435,0
+20250328,171600,124259058,2435,2435,2435,2435,0
+20250328,171500,124259058,2435,2435,2435,2435,0
+20250328,171400,124259058,2435,2435,2435,2435,0
+20250328,171300,124259058,2435,2435,2435,2435,0
+20250328,171200,124259058,2435,2435,2435,2435,0
+20250328,171100,124259058,2435,2435,2435,2435,0
+20250328,171000,124259058,2435,2435,2435,2435,0
+20250328,170900,124259058,2435,2435,2435,2435,0
+20250328,170800,124259058,2435,2435,2435,2435,0
+20250328,170700,124259058,2435,2435,2435,2435,0
+20250328,170600,124259058,2435,2435,2435,2435,0
+20250328,170500,124259058,2435,2435,2435,2435,0
+20250328,170400,124259058,2435,2435,2435,2435,0
+20250328,170300,124259058,2435,2435,2435,2435,0
+20250328,170200,124259058,2435,2435,2435,2435,0
+20250328,170100,124259058,2435,2435,2435,2435,0
+20250328,170000,124259058,2435,2435,2435,2435,0
+20250328,165900,124259058,2435,2435,2435,2435,404
+20250328,165800,124259058,2435,2435,2435,2435,0
+20250328,165700,124259058,2435,2435,2435,2435,0
+20250328,165600,124259058,2435,2435,2435,2435,0
+20250328,165500,124259058,2435,2435,2435,2435,0
+20250328,165400,124259058,2435,2435,2435,2435,0
+20250328,165300,124259058,2435,2435,2435,2435,0
+20250328,165200,124259058,2435,2435,2435,2435,0
+20250328,165100,124259058,2435,2435,2435,2435,0
+20250328,165000,124259058,2435,2435,2435,2435,0
+20250328,164900,124259058,2435,2435,2435,2435,0
+20250328,164800,124259058,2435,2435,2435,2435,0
+20250328,164700,124259058,2435,2435,2435,2435,0
+20250328,164600,124259058,2435,2435,2435,2435,0
+20250328,164500,124259058,2435,2435,2435,2435,0
+20250328,164400,124259058,2435,2435,2435,2435,0
+20250328,164300,124259058,2435,2435,2435,2435,0
+20250328,164200,124259058,2435,2435,2435,2435,0
+20250328,164100,124259058,2435,2435,2435,2435,0
+20250328,164000,124259058,2435,2435,2435,2435,0
+20250328,163900,124259058,2435,2435,2435,2435,0
+20250328,163800,124259058,2435,2435,2435,2435,0
+20250328,163700,124259058,2435,2435,2435,2435,0
+20250328,163600,124259058,2435,2435,2435,2435,0
+20250328,163500,124259058,2435,2435,2435,2435,0
+20250328,163400,124259058,2435,2435,2435,2435,0
+20250328,163300,124259058,2435,2435,2435,2435,0
+20250328,163200,124259058,2435,2435,2435,2435,0
+20250328,163100,124259058,2435,2435,2435,2435,0
+20250328,163000,124259058,2435,2435,2435,2435,0
+20250328,162900,124259058,2435,2435,2435,2435,404
+20250328,162800,124259058,2435,2435,2435,2435,0
+20250328,162700,124259058,2435,2435,2435,2435,0
+20250328,162600,124259058,2435,2435,2435,2435,0
+20250328,162500,124259058,2435,2435,2435,2435,0
+20250328,162400,124259058,2435,2435,2435,2435,0
+20250328,162300,124259058,2435,2435,2435,2435,0
+20250328,162200,124259058,2435,2435,2435,2435,0
+20250328,162100,124259058,2435,2435,2435,2435,0
+20250328,162000,124259058,2435,2435,2435,2435,0
+20250328,161900,124259058,2435,2435,2435,2435,0
+20250328,161800,124259058,2435,2435,2435,2435,0
+20250328,161700,124259058,2435,2435,2435,2435,0
+20250328,161600,124259058,2435,2435,2435,2435,0
+20250328,161500,124259058,2435,2435,2435,2435,0
+20250328,161400,124259058,2435,2435,2435,2435,0
+20250328,161300,124259058,2435,2435,2435,2435,0
+20250328,161200,124259058,2435,2435,2435,2435,0
+20250328,161100,124259058,2435,2435,2435,2435,0
+20250328,161000,124259058,2435,2435,2435,2435,0
+20250328,160900,124259058,2435,2435,2435,2435,0
+20250328,160800,124259058,2435,2435,2435,2435,0
+20250328,160700,124259058,2435,2435,2435,2435,0
+20250328,160600,124259058,2435,2435,2435,2435,0
+20250328,160500,124259058,2435,2435,2435,2435,0
+20250328,160400,124259058,2435,2435,2435,2435,0
+20250328,160300,124259058,2435,2435,2435,2435,0
+20250328,160200,124259058,2435,2435,2435,2435,0
+20250328,160100,124259058,2435,2435,2435,2435,0
+20250328,160000,124259058,2435,2435,2435,2435,0
+20250328,155900,124259058,2435,2435,2435,2435,404
+20250328,155800,124259058,2435,2435,2435,2435,0
+20250328,155700,124259058,2435,2435,2435,2435,0
+20250328,155600,124259058,2435,2435,2435,2435,0
+20250328,155500,124259058,2435,2435,2435,2435,0
+20250328,155400,124259058,2435,2435,2435,2435,0
+20250328,155300,124259058,2435,2435,2435,2435,0
+20250328,155200,124259058,2435,2435,2435,2435,0
+20250328,155100,124259058,2435,2435,2435,2435,0
+20250328,155000,124259058,2435,2435,2435,2435,0
+20250328,154900,124259058,2435,2435,2435,2435,0
+20250328,154800,124259058,2435,2435,2435,2435,0
+20250328,154700,124259058,2435,2435,2435,2435,0
+20250328,154600,124259058,2435,2435,2435,2435,0
+20250328,154500,124259058,2435,2435,2435,2435,0
+20250328,154400,124259058,2435,2435,2435,2435,0
+20250328,154300,124259058,2435,2435,2435,2435,0
+20250328,154200,124259058,2435,2435,2435,2435,0
+20250328,154100,124259058,2435,2435,2435,2435,0
+20250328,154000,124259058,2435,2435,2435,2435,0
+20250328,153900,124259058,2435,2435,2435,2435,0
+20250328,153800,124259058,2435,2435,2435,2435,0
+20250328,153700,124259058,2435,2435,2435,2435,0
+20250328,153600,124259058,2435,2435,2435,2435,0
+20250328,153500,124259058,2435,2435,2435,2435,0
+20250328,153400,124259058,2435,2435,2435,2435,0
+20250328,153300,124259058,2435,2435,2435,2435,0
+20250328,153200,124259058,2435,2435,2435,2435,0
+20250328,153100,124259058,2435,2435,2435,2435,0
+20250328,153000,124259058,2435,2435,2435,2435,404
+20250328,152900,123275318,2430,2430,2430,2430,0
+20250328,152800,123275318,2430,2430,2430,2430,0
+20250328,152700,123275318,2430,2430,2430,2430,0
+20250328,152600,123275318,2430,2430,2430,2430,0
+20250328,152500,123275318,2430,2430,2430,2430,0
+20250328,152400,123275318,2430,2430,2430,2430,0
+20250328,152300,123275318,2430,2430,2430,2430,0
+20250328,152200,123275318,2430,2430,2430,2430,0
+20250328,152100,123275318,2430,2430,2430,2430,0
+20250328,152000,123275318,2430,2430,2430,2430,0
+20250328,151900,123275318,2430,2420,2430,2415,1289
+20250328,151800,120161338,2425,2425,2425,2425,60
+20250328,151700,120015838,2425,2425,2425,2425,0
+20250328,151600,120015838,2425,2420,2435,2420,1722
+20250328,151500,115833328,2420,2420,2420,2420,0
+20250328,151400,115833328,2420,2420,2420,2420,0
+20250328,151300,115833328,2420,2420,2420,2420,0
+20250328,151200,115833328,2420,2420,2420,2420,1
+20250328,151100,115830908,2410,2410,2410,2410,952
+20250328,151000,113536588,2410,2415,2415,2410,100
+20250328,150900,113295528,2425,2425,2425,2425,0
+20250328,150800,113295528,2425,2425,2425,2425,0
+20250328,150700,113295528,2425,2425,2425,2425,0
+20250328,150600,113295528,2425,2425,2425,2425,0
+20250328,150500,113295528,2425,2420,2425,2420,723
+20250328,150400,111544288,2417,2417,2417,2417,20
+20250328,150300,111495948,2420,2420,2420,2420,7
+20250328,150200,111479008,2425,2425,2425,2420,23
+20250328,150100,111423333,2420,2420,2420,2420,390
+20250328,150000,110479533,2420,2420,2420,2420,0
+20250328,145900,110479533,2420,2420,2420,2420,8
+20250328,145800,110460173,2420,2420,2420,2420,300
+20250328,145700,109734173,2425,2425,2425,2425,0
+20250328,145600,109734173,2425,2425,2425,2425,200
+20250328,145500,109249173,2420,2420,2420,2420,593
+20250328,145400,107814113,2425,2425,2425,2425,593
+20250328,145300,106376088,2425,2425,2425,2425,373
+20250328,145200,105471563,2425,2425,2425,2425,0
+20250328,145100,105471563,2425,2425,2425,2425,0
+20250328,145000,105471563,2425,2425,2425,2425,0
+20250328,144900,105471563,2425,2425,2425,2425,95
+20250328,144800,105241188,2420,2420,2420,2420,0
+20250328,144700,105241188,2420,2420,2420,2420,0
+20250328,144600,105241188,2420,2420,2420,2420,500
+20250328,144500,104031188,2420,2420,2420,2420,10
+20250328,144400,104006988,2420,2420,2420,2420,0
+20250328,144300,104006988,2420,2420,2420,2420,288
+20250328,144200,103310028,2420,2420,2420,2420,0
+20250328,144100,103310028,2420,2420,2420,2420,10
+20250328,144000,103285828,2410,2410,2410,2410,0
+20250328,143900,103285828,2410,2420,2420,2410,88
+20250328,143800,103073548,2410,2410,2410,2410,18
+20250328,143700,103030168,2415,2415,2415,2415,216
+20250328,143600,102508528,2415,2410,2415,2410,11
+20250328,143500,102481998,2410,2410,2410,2410,0
+20250328,143400,102481998,2410,2410,2410,2410,0
+20250328,143300,102481998,2410,2410,2410,2410,0
+20250328,143200,102481998,2410,2410,2410,2410,0
+20250328,143100,102481998,2410,2410,2410,2410,120
+20250328,143000,102192798,2410,2410,2410,2410,0
+20250328,142900,102192798,2410,2410,2410,2410,0
+20250328,142800,102192798,2410,2410,2410,2410,1
+20250328,142700,102190388,2407,2407,2407,2407,0
+20250328,142600,102190388,2407,2407,2407,2407,39
+20250328,142500,102096515,2410,2410,2410,2410,0
+20250328,142400,102096515,2410,2410,2410,2410,0
+20250328,142300,102096515,2410,2410,2410,2410,0
+20250328,142200,102096515,2410,2410,2410,2410,0
+20250328,142100,102096515,2410,2410,2410,2410,0
+20250328,142000,102096515,2410,2410,2410,2410,0
+20250328,141900,102096515,2410,2410,2410,2410,202
+20250328,141800,101609695,2410,2410,2410,2410,28
+20250328,141700,101542215,2410,2410,2410,2410,7
+20250328,141600,101525345,2425,2425,2425,2425,0
+20250328,141500,101525345,2425,2425,2425,2425,0
+20250328,141400,101525345,2425,2425,2425,2425,0
+20250328,141300,101525345,2425,2425,2425,2425,0
+20250328,141200,101525345,2425,2425,2425,2425,0
+20250328,141100,101525345,2425,2425,2425,2425,1
+20250328,141000,101522920,2425,2425,2425,2425,0
+20250328,140900,101522920,2425,2425,2425,2425,0
+20250328,140800,101522920,2425,2425,2425,2425,0
+20250328,140700,101522920,2425,2425,2425,2425,0
+20250328,140600,101522920,2425,2425,2425,2425,0
+20250328,140500,101522920,2425,2425,2425,2425,0
+20250328,140400,101522920,2425,2425,2425,2425,8
+20250328,140300,101503520,2425,2425,2425,2425,2
+20250328,140200,101498670,2425,2425,2425,2425,0
+20250328,140100,101498670,2425,2425,2425,2425,6
+20250328,140000,101484120,2425,2425,2425,2425,4
+20250328,135900,101474420,2425,2415,2425,2415,479
+20250328,135800,100315145,2415,2415,2415,2415,0
+20250328,135700,100315145,2415,2415,2415,2415,0
+20250328,135600,100315145,2415,2415,2415,2415,0
+20250328,135500,100315145,2415,2415,2415,2415,100
+20250328,135400,100073645,2415,2415,2415,2415,10
+20250328,135300,100049495,2415,2415,2415,2415,1
+20250328,135200,100047080,2410,2410,2410,2410,0
+20250328,135100,100047080,2410,2410,2410,2410,10
+20250328,135000,100022980,2410,2410,2410,2410,227
+20250328,134900,99475910,2410,2410,2410,2410,0
+20250328,134800,99475910,2410,2410,2410,2410,40
+20250328,134700,99379510,2415,2415,2415,2415,0
+20250328,134600,99379510,2415,2415,2415,2415,0
+20250328,134500,99379510,2415,2415,2415,2415,0
+20250328,134400,99379510,2415,2415,2415,2415,0
+20250328,134300,99379510,2415,2415,2415,2415,10
+20250328,134200,99355360,2415,2415,2415,2415,0
+20250328,134100,99355360,2415,2415,2415,2415,0
+20250328,134000,99355360,2415,2415,2415,2415,20
+20250328,133900,99307060,2410,2410,2410,2410,0
+20250328,133800,99307060,2410,2410,2410,2410,0
+20250328,133700,99307060,2410,2410,2410,2410,100
+20250328,133600,99066060,2410,2410,2410,2410,5
+20250328,133500,99054010,2415,2415,2415,2415,0
+20250328,133400,99054010,2415,2415,2415,2415,2
+20250328,133300,99049180,2410,2410,2410,2410,393
+20250328,133200,98102050,2410,2410,2410,2410,0
+20250328,133100,98102050,2410,2410,2410,2410,0
+20250328,133000,98102050,2410,2410,2410,2410,0
+20250328,132900,98102050,2410,2410,2410,2410,0
+20250328,132800,98102050,2410,2410,2410,2410,0
+20250328,132700,98102050,2410,2410,2410,2410,0
+20250328,132600,98102050,2410,2405,2410,2405,2
+20250328,132500,98097235,2405,2405,2405,2405,0
+20250328,132400,98097235,2405,2405,2405,2405,0
+20250328,132300,98097235,2405,2405,2405,2405,0
+20250328,132200,98097235,2405,2405,2405,2405,49
+20250328,132100,97979390,2405,2405,2405,2405,0
+20250328,132000,97979390,2405,2405,2405,2405,51
+20250328,131900,97856735,2405,2405,2405,2405,0
+20250328,131800,97856735,2405,2405,2405,2405,0
+20250328,131700,97856735,2405,2405,2405,2405,0
+20250328,131600,97856735,2405,2405,2405,2405,231
+20250328,131500,97301180,2405,2405,2405,2405,100
+20250328,131400,97060680,2405,2405,2405,2405,0
+20250328,131300,97060680,2405,2405,2405,2405,0
+20250328,131200,97060680,2405,2405,2405,2405,1
+20250328,131100,97058275,2390,2390,2390,2390,0
+20250328,131000,97058275,2390,2390,2390,2390,0
+20250328,130900,97058275,2390,2385,2390,2370,590
+20250328,130800,95649905,2400,2400,2400,2400,0
+20250328,130700,95649905,2400,2400,2400,2400,1
+20250328,130600,95647505,2380,2385,2385,2370,916
+20250328,130500,93472125,2410,2410,2410,2410,0
+20250328,130400,93472125,2410,2410,2410,2410,0
+20250328,130300,93472125,2410,2410,2410,2410,0
+20250328,130200,93472125,2410,2410,2410,2410,0
+20250328,130100,93472125,2410,2410,2410,2410,0
+20250328,130000,93472125,2410,2395,2410,2395,150
+20250328,125900,93112205,2415,2415,2415,2415,0
+20250328,125800,93112205,2415,2415,2415,2415,0
+20250328,125700,93112205,2415,2415,2415,2415,1
+20250328,125600,93109790,2380,2390,2390,2380,998
+20250328,125500,90732445,2430,2425,2430,2425,200
+20250328,125400,90247395,2420,2420,2420,2420,0
+20250328,125300,90247395,2420,2420,2420,2420,0
+20250328,125200,90247395,2420,2420,2420,2420,300
+20250328,125100,89521395,2420,2420,2420,2420,0
+20250328,125000,89521395,2420,2420,2420,2420,0
+20250328,124900,89521395,2420,2420,2420,2420,0
+20250328,124800,89521395,2420,2420,2420,2420,0
+20250328,124700,89521395,2420,2420,2420,2420,1
+20250328,124600,89518975,2380,2405,2405,2380,1450
+20250328,124500,86053400,2410,2410,2410,2410,0
+20250328,124400,86053400,2410,2415,2415,2410,2
+20250328,124300,86048575,2430,2430,2430,2430,0
+20250328,124200,86048575,2430,2410,2430,2410,400
+20250328,124100,85077800,2410,2410,2410,2410,0
+20250328,124000,85077800,2410,2410,2410,2410,0
+20250328,123900,85077800,2410,2410,2410,2410,0
+20250328,123800,85077800,2410,2410,2410,2410,0
+20250328,123700,85077800,2410,2410,2410,2410,2
+20250328,123600,85072980,2415,2415,2415,2415,0
+20250328,123500,85072980,2415,2415,2415,2415,0
+20250328,123400,85072980,2415,2415,2415,2415,2
+20250328,123300,85068150,2400,2400,2400,2400,0
+20250328,123200,85068150,2400,2400,2400,2400,200
+20250328,123100,84588150,2400,2400,2400,2400,0
+20250328,123000,84588150,2400,2400,2400,2400,0
+20250328,122900,84588150,2400,2400,2400,2400,0
+20250328,122800,84588150,2400,2400,2400,2400,0
+20250328,122700,84588150,2400,2400,2400,2400,80
+20250328,122600,84396150,2400,2400,2400,2400,0
+20250328,122500,84396150,2400,2400,2400,2400,0
+20250328,122400,84396150,2400,2400,2400,2400,150
+20250328,122300,84036150,2405,2405,2405,2405,200
+20250328,122200,83555150,2415,2415,2415,2415,364
+20250328,122100,82676090,2415,2415,2415,2415,25
+20250328,122000,82615715,2415,2415,2415,2415,1
+20250328,121900,82613300,2410,2410,2410,2410,0
+20250328,121800,82613300,2410,2410,2410,2410,217
+20250328,121700,82090330,2415,2415,2415,2415,0
+20250328,121600,82090330,2415,2415,2415,2415,0
+20250328,121500,82090330,2415,2415,2415,2410,99
+20250328,121400,81851715,2410,2410,2410,2410,20
+20250328,121300,81803515,2425,2425,2425,2425,0
+20250328,121200,81803515,2425,2420,2425,2410,8
+20250328,121100,81784205,2425,2425,2425,2425,0
+20250328,121000,81784205,2425,2425,2425,2425,4
+20250328,120900,81774505,2425,2425,2425,2425,0
+20250328,120800,81774505,2425,2425,2425,2425,0
+20250328,120700,81774505,2425,2425,2425,2425,0
+20250328,120600,81774505,2425,2425,2425,2425,0
+20250328,120500,81774505,2425,2425,2425,2425,0
+20250328,120400,81774505,2425,2425,2425,2425,5
+20250328,120300,81762380,2425,2425,2425,2425,0
+20250328,120200,81762380,2425,2425,2425,2425,0
+20250328,120100,81762380,2425,2425,2425,2425,1
+20250328,120000,81759955,2425,2425,2425,2425,0
+20250328,115900,81759955,2425,2425,2425,2425,0
+20250328,115800,81759955,2425,2425,2425,2425,0
+20250328,115700,81759955,2425,2425,2425,2425,0
+20250328,115600,81759955,2425,2425,2425,2425,0
+20250328,115500,81759955,2425,2425,2425,2425,0
+20250328,115400,81759955,2425,2425,2425,2425,1
+20250328,115300,81757530,2420,2420,2420,2420,0
+20250328,115200,81757530,2420,2420,2420,2420,0
+20250328,115100,81757530,2420,2420,2420,2420,17
+20250328,115000,81716390,2435,2435,2435,2435,0
+20250328,114900,81716390,2435,2435,2435,2435,0
+20250328,114800,81716390,2435,2435,2435,2435,0
+20250328,114700,81716390,2435,2435,2435,2435,0
+20250328,114600,81716390,2435,2435,2435,2435,0
+20250328,114500,81716390,2435,2435,2435,2435,0
+20250328,114400,81716390,2435,2430,2435,2430,240
+20250328,114300,81132505,2430,2430,2430,2430,0
+20250328,114200,81132505,2430,2425,2430,2425,30
+20250328,114100,81059645,2420,2420,2420,2420,0
+20250328,114000,81059645,2420,2420,2420,2420,0
+20250328,113900,81059645,2420,2420,2420,2420,2
+20250328,113800,81054805,2425,2425,2425,2425,2
+20250328,113700,81049955,2420,2420,2420,2420,0
+20250328,113600,81049955,2420,2420,2420,2420,25
+20250328,113500,80989455,2435,2430,2435,2430,6
+20250328,113400,80974870,2420,2420,2420,2420,9
+20250328,113300,80953090,2420,2420,2420,2420,0
+20250328,113200,80953090,2420,2420,2420,2420,37
+20250328,113100,80863550,2420,2420,2420,2420,0
+20250328,113000,80863550,2420,2420,2420,2420,0
+20250328,112900,80863550,2420,2420,2420,2420,0
+20250328,112800,80863550,2420,2420,2420,2420,9
+20250328,112700,80841770,2425,2425,2425,2425,0
+20250328,112600,80841770,2425,2425,2425,2425,300
+20250328,112500,80114270,2425,2425,2425,2425,0
+20250328,112400,80114270,2425,2425,2425,2425,0
+20250328,112300,80114270,2425,2425,2425,2425,1
+20250328,112200,80111845,2400,2420,2420,2400,373
+20250328,112100,79213595,2425,2425,2425,2425,0
+20250328,112000,79213595,2425,2425,2425,2425,0
+20250328,111900,79213595,2425,2425,2425,2425,0
+20250328,111800,79213595,2425,2425,2425,2425,0
+20250328,111700,79213595,2425,2425,2425,2425,300
+20250328,111600,78486095,2430,2430,2430,2430,0
+20250328,111500,78486095,2430,2430,2430,2430,0
+20250328,111400,78486095,2430,2430,2430,2430,0
+20250328,111300,78486095,2430,2430,2430,2430,0
+20250328,111200,78486095,2430,2430,2430,2430,0
+20250328,111100,78486095,2430,2430,2430,2430,927
+20250328,111000,76233485,2430,2425,2430,2425,350
+20250328,110900,75383265,2430,2425,2430,2425,79
+20250328,110800,75191685,2425,2420,2425,2420,589
+20250328,110700,73766295,2425,2425,2425,2425,0
+20250328,110600,73766295,2425,2425,2425,2425,2
+20250328,110500,73761445,2430,2430,2430,2430,0
+20250328,110400,73761445,2430,2430,2430,2430,0
+20250328,110300,73761445,2430,2430,2430,2430,219
+20250328,110200,73229275,2420,2420,2420,2420,0
+20250328,110100,73229275,2420,2420,2420,2420,58
+20250328,110000,73088915,2420,2420,2420,2420,0
+20250328,105900,73088915,2420,2420,2420,2420,0
+20250328,105800,73088915,2420,2415,2420,2410,1102
+20250328,105700,70427750,2415,2415,2415,2415,0
+20250328,105600,70427750,2415,2415,2415,2415,0
+20250328,105500,70427750,2415,2415,2415,2415,47
+20250328,105400,70314245,2430,2430,2430,2430,0
+20250328,105300,70314245,2430,2430,2430,2430,0
+20250328,105200,70314245,2430,2430,2430,2430,0
+20250328,105100,70314245,2430,2430,2430,2430,0
+20250328,105000,70314245,2430,2430,2430,2430,0
+20250328,104900,70314245,2430,2430,2430,2430,208
+20250328,104800,69808805,2430,2430,2430,2430,0
+20250328,104700,69808805,2430,2430,2430,2430,0
+20250328,104600,69808805,2430,2430,2430,2430,0
+20250328,104500,69808805,2430,2430,2430,2430,0
+20250328,104400,69808805,2430,2430,2430,2430,0
+20250328,104300,69808805,2430,2430,2430,2430,0
+20250328,104200,69808805,2430,2430,2430,2430,0
+20250328,104100,69808805,2430,2425,2430,2425,390
+20250328,104000,68861200,2425,2425,2425,2425,1
+20250328,103900,68858775,2400,2400,2400,2400,0
+20250328,103800,68858775,2400,2405,2405,2400,147
+20250328,103700,68505450,2430,2430,2430,2430,0
+20250328,103600,68505450,2430,2430,2430,2430,0
+20250328,103500,68505450,2430,2430,2430,2430,10
+20250328,103400,68481150,2430,2430,2430,2430,10
+20250328,103300,68456850,2430,2430,2430,2430,0
+20250328,103200,68456850,2430,2420,2430,2420,455
+20250328,103100,67351400,2425,2420,2430,2420,1004
+20250328,103000,64917600,2420,2405,2420,2405,877
+20250328,102900,62804155,2395,2395,2395,2395,0
+20250328,102800,62804155,2395,2395,2395,2395,0
+20250328,102700,62804155,2395,2395,2395,2395,0
+20250328,102600,62804155,2395,2395,2395,2395,0
+20250328,102500,62804155,2395,2395,2395,2395,245
+20250328,102400,62217380,2400,2400,2400,2400,0
+20250328,102300,62217380,2400,2400,2400,2400,45
+20250328,102200,62109380,2405,2405,2405,2405,0
+20250328,102100,62109380,2405,2405,2405,2405,2
+20250328,102000,62104570,2400,2400,2400,2400,0
+20250328,101900,62104570,2400,2400,2400,2400,0
+20250328,101800,62104570,2400,2400,2400,2400,1
+20250328,101700,62102170,2400,2400,2400,2400,0
+20250328,101600,62102170,2400,2400,2400,2400,264
+20250328,101500,61468570,2395,2385,2395,2385,755
+20250328,101400,59666125,2385,2385,2385,2385,1
+20250328,101300,59663740,2370,2360,2370,2360,166
+20250328,101200,59270780,2340,2340,2340,2340,0
+20250328,101100,59270780,2340,2340,2340,2340,0
+20250328,101000,59270780,2340,2340,2340,2340,0
+20250328,100900,59270780,2340,2340,2340,2340,0
+20250328,100800,59270780,2340,2340,2340,2340,0
+20250328,100700,59270780,2340,2340,2340,2340,0
+20250328,100600,59270780,2340,2350,2350,2340,100
+20250328,100500,59036740,2340,2360,2360,2340,846
+20250328,100400,57046515,2360,2360,2360,2360,0
+20250328,100300,57046515,2360,2360,2360,2360,910
+20250328,100200,54898915,2360,2360,2360,2360,0
+20250328,100100,54898915,2360,2360,2360,2360,0
+20250328,100000,54898915,2360,2360,2360,2360,0
+20250328,095900,54898915,2360,2360,2360,2360,0
+20250328,095800,54898915,2360,2360,2360,2360,90
+20250328,095700,54686515,2355,2355,2355,2355,0
+20250328,095600,54686515,2355,2355,2355,2355,0
+20250328,095500,54686515,2355,2355,2355,2355,2
+20250328,095400,54681805,2355,2355,2355,2355,80
+20250328,095300,54493405,2355,2355,2355,2355,55
+20250328,095200,54363880,2350,2365,2365,2350,3845
+20250328,095100,45327175,2365,2365,2365,2365,491
+20250328,095000,44165960,2385,2385,2385,2385,1000
+20250328,094900,41780960,2385,2385,2385,2385,1000
+20250328,094800,39395960,2385,2380,2385,2380,1000
+20250328,094700,37011075,2380,2380,2380,2380,30
+20250328,094600,36939675,2365,2365,2365,2365,0
+20250328,094500,36939675,2365,2365,2365,2365,0
+20250328,094400,36939675,2365,2365,2365,2365,0
+20250328,094300,36939675,2365,2365,2365,2365,0
+20250328,094200,36939675,2365,2380,2380,2365,1250
+20250328,094100,33978785,2415,2415,2415,2415,0
+20250328,094000,33978785,2415,2415,2415,2415,0
+20250328,093900,33978785,2415,2415,2415,2415,0
+20250328,093800,33978785,2415,2415,2415,2415,0
+20250328,093700,33978785,2415,2415,2415,2415,0
+20250328,093600,33978785,2415,2410,2415,2410,100
+20250328,093500,33737560,2410,2405,2410,2405,201
+20250328,093400,33253510,2405,2400,2405,2400,175
+20250328,093300,32832785,2405,2405,2405,2405,1
+20250328,093200,32830380,2405,2400,2405,2400,382
+20250328,093100,31912740,2400,2340,2400,2340,542
+20250328,093000,30616765,2370,2365,2370,2365,1347
+20250328,092900,27425055,2335,2365,2365,2335,2
+20250328,092800,27420355,2335,2335,2335,2335,2
+20250328,092700,27415685,2330,2365,2365,2330,230
+20250328,092600,26877950,2370,2370,2370,2370,51
+20250328,092500,26757080,2365,2365,2365,2365,1
+20250328,092400,26754715,2365,2365,2365,2365,55
+20250328,092300,26624640,2365,2365,2365,2365,0
+20250328,092200,26624640,2365,2365,2365,2365,0
+20250328,092100,26624640,2365,2365,2365,2365,248
+20250328,092000,26038120,2365,2365,2365,2365,0
+20250328,091900,26038120,2365,2365,2365,2365,34
+20250328,091800,25957710,2365,2325,2365,2325,639
+20250328,091700,24470595,2310,2325,2325,2305,1954
+20250328,091600,19949560,2330,2305,2330,2305,3143
+20250328,091500,12695205,2310,2335,2335,2310,1543
+20250328,091400,9123715,2345,2345,2345,2345,0
+20250328,091300,9123715,2345,2345,2345,2345,0
+20250328,091200,9123715,2345,2345,2345,2340,29
+20250328,091100,9055765,2345,2345,2345,2325,996
+20250328,091000,6737250,2345,2365,2365,2335,744
+20250328,090900,4992705,2365,2365,2365,2365,1
+20250328,090800,4990340,2370,2370,2370,2370,131
+20250328,090700,4679870,2370,2370,2370,2370,614
+20250328,090600,3224690,2370,2350,2370,2345,438
+20250328,090500,2196670,2375,2375,2375,2375,0
+20250328,090400,2196670,2375,2375,2375,2375,0
+20250328,090300,2196670,2375,2375,2375,2375,0
+20250328,090200,2196670,2375,2370,2375,2370,500
+20250328,090100,1009400,2375,2375,2375,2375,4
+20250328,090000,999900,2380,2410,2410,2380,417