Add accumulated files

024120/min/candle-20250324.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190900,94054410,3140,3140,3140,3140,919
+20250324,190800,94054410,3140,3140,3140,3140,0
+20250324,190700,94054410,3140,3140,3140,3140,0
+20250324,190600,94054410,3140,3140,3140,3140,0
+20250324,190500,94054410,3140,3140,3140,3140,0
+20250324,190400,94054410,3140,3140,3140,3140,0
+20250324,190300,94054410,3140,3140,3140,3140,0
+20250324,190200,94054410,3140,3140,3140,3140,0
+20250324,190100,94054410,3140,3140,3140,3140,0
+20250324,190000,94054410,3140,3140,3140,3140,0
+20250324,185900,94054410,3140,3140,3140,3140,0
+20250324,185800,94054410,3140,3140,3140,3140,0
+20250324,185700,94054410,3140,3140,3140,3140,0
+20250324,185600,94054410,3140,3140,3140,3140,0
+20250324,185500,94054410,3140,3140,3140,3140,0
+20250324,185400,94054410,3140,3140,3140,3140,0
+20250324,185300,94054410,3140,3140,3140,3140,0
+20250324,185200,94054410,3140,3140,3140,3140,0
+20250324,185100,94054410,3140,3140,3140,3140,0
+20250324,185000,94054410,3140,3140,3140,3140,0
+20250324,184900,94054410,3140,3140,3140,3140,0
+20250324,184800,94054410,3140,3140,3140,3140,0
+20250324,184700,94054410,3140,3140,3140,3140,0
+20250324,184600,94054410,3140,3140,3140,3140,0
+20250324,184500,94054410,3140,3140,3140,3140,0
+20250324,184400,94054410,3140,3140,3140,3140,0
+20250324,184300,94054410,3140,3140,3140,3140,0
+20250324,184200,94054410,3140,3140,3140,3140,0
+20250324,184100,94054410,3140,3140,3140,3140,0
+20250324,184000,94054410,3140,3140,3140,3140,0
+20250324,183900,94054410,3140,3140,3140,3140,919
+20250324,183800,94054410,3140,3140,3140,3140,0
+20250324,183700,94054410,3140,3140,3140,3140,0
+20250324,183600,94054410,3140,3140,3140,3140,0
+20250324,183500,94054410,3140,3140,3140,3140,0
+20250324,183400,94054410,3140,3140,3140,3140,0
+20250324,183300,94054410,3140,3140,3140,3140,0
+20250324,183200,94054410,3140,3140,3140,3140,0
+20250324,183100,94054410,3140,3140,3140,3140,0
+20250324,183000,94054410,3140,3140,3140,3140,0
+20250324,182900,94054410,3140,3140,3140,3140,0
+20250324,182800,94054410,3140,3140,3140,3140,0
+20250324,182700,94054410,3140,3140,3140,3140,0
+20250324,182600,94054410,3140,3140,3140,3140,0
+20250324,182500,94054410,3140,3140,3140,3140,0
+20250324,182400,94054410,3140,3140,3140,3140,0
+20250324,182300,94054410,3140,3140,3140,3140,0
+20250324,182200,94054410,3140,3140,3140,3140,0
+20250324,182100,94054410,3140,3140,3140,3140,0
+20250324,182000,94054410,3140,3140,3140,3140,0
+20250324,181900,94054410,3140,3140,3140,3140,0
+20250324,181800,94054410,3140,3140,3140,3140,0
+20250324,181700,94054410,3140,3140,3140,3140,0
+20250324,181600,94054410,3140,3140,3140,3140,0
+20250324,181500,94054410,3140,3140,3140,3140,0
+20250324,181400,94054410,3140,3140,3140,3140,0
+20250324,181300,94054410,3140,3140,3140,3140,0
+20250324,181200,94054410,3140,3140,3140,3140,0
+20250324,181100,94054410,3140,3140,3140,3140,0
+20250324,181000,94054410,3140,3140,3140,3140,0
+20250324,180900,94054410,3140,3140,3140,3140,919
+20250324,180800,94054410,3140,3140,3140,3140,0
+20250324,180700,94054410,3140,3140,3140,3140,0
+20250324,180600,94054410,3140,3140,3140,3140,0
+20250324,180500,94054410,3140,3140,3140,3140,0
+20250324,180400,94054410,3140,3140,3140,3140,0
+20250324,180300,94054410,3140,3140,3140,3140,0
+20250324,180200,94054410,3140,3140,3140,3140,0
+20250324,180100,94054410,3140,3140,3140,3140,0
+20250324,180000,94054410,3140,3140,3140,3140,0
+20250324,175900,94054410,3140,3140,3140,3140,0
+20250324,175800,94054410,3140,3140,3140,3140,0
+20250324,175700,94054410,3140,3140,3140,3140,0
+20250324,175600,94054410,3140,3140,3140,3140,0
+20250324,175500,94054410,3140,3140,3140,3140,0
+20250324,175400,94054410,3140,3140,3140,3140,0
+20250324,175300,94054410,3140,3140,3140,3140,0
+20250324,175200,94054410,3140,3140,3140,3140,0
+20250324,175100,94054410,3140,3140,3140,3140,0
+20250324,175000,94054410,3140,3140,3140,3140,0
+20250324,174900,94054410,3140,3140,3140,3140,0
+20250324,174800,94054410,3140,3140,3140,3140,0
+20250324,174700,94054410,3140,3140,3140,3140,0
+20250324,174600,94054410,3140,3140,3140,3140,0
+20250324,174500,94054410,3140,3140,3140,3140,0
+20250324,174400,94054410,3140,3140,3140,3140,0
+20250324,174300,94054410,3140,3140,3140,3140,0
+20250324,174200,94054410,3140,3140,3140,3140,0
+20250324,174100,94054410,3140,3140,3140,3140,0
+20250324,174000,94054410,3140,3140,3140,3140,0
+20250324,173900,94054410,3140,3140,3140,3140,919
+20250324,173800,94054410,3140,3140,3140,3140,0
+20250324,173700,94054410,3140,3140,3140,3140,0
+20250324,173600,94054410,3140,3140,3140,3140,0
+20250324,173500,94054410,3140,3140,3140,3140,0
+20250324,173400,94054410,3140,3140,3140,3140,0
+20250324,173300,94054410,3140,3140,3140,3140,0
+20250324,173200,94054410,3140,3140,3140,3140,0
+20250324,173100,94054410,3140,3140,3140,3140,0
+20250324,173000,94054410,3140,3140,3140,3140,0
+20250324,172900,94054410,3140,3140,3140,3140,0
+20250324,172800,94054410,3140,3140,3140,3140,0
+20250324,172700,94054410,3140,3140,3140,3140,0
+20250324,172600,94054410,3140,3140,3140,3140,0
+20250324,172500,94054410,3140,3140,3140,3140,0
+20250324,172400,94054410,3140,3140,3140,3140,0
+20250324,172300,94054410,3140,3140,3140,3140,0
+20250324,172200,94054410,3140,3140,3140,3140,0
+20250324,172100,94054410,3140,3140,3140,3140,0
+20250324,172000,94054410,3140,3140,3140,3140,0
+20250324,171900,94054410,3140,3140,3140,3140,0
+20250324,171800,94054410,3140,3140,3140,3140,0
+20250324,171700,94054410,3140,3140,3140,3140,0
+20250324,171600,94054410,3140,3140,3140,3140,0
+20250324,171500,94054410,3140,3140,3140,3140,0
+20250324,171400,94054410,3140,3140,3140,3140,0
+20250324,171300,94054410,3140,3140,3140,3140,0
+20250324,171200,94054410,3140,3140,3140,3140,0
+20250324,171100,94054410,3140,3140,3140,3140,0
+20250324,171000,94054410,3140,3140,3140,3140,0
+20250324,170900,94054410,3140,3140,3140,3140,919
+20250324,170800,94054410,3140,3140,3140,3140,0
+20250324,170700,94054410,3140,3140,3140,3140,0
+20250324,170600,94054410,3140,3140,3140,3140,0
+20250324,170500,94054410,3140,3140,3140,3140,0
+20250324,170400,94054410,3140,3140,3140,3140,0
+20250324,170300,94054410,3140,3140,3140,3140,0
+20250324,170200,94054410,3140,3140,3140,3140,0
+20250324,170100,94054410,3140,3140,3140,3140,0
+20250324,170000,94054410,3140,3140,3140,3140,0
+20250324,165900,94054410,3140,3140,3140,3140,0
+20250324,165800,94054410,3140,3140,3140,3140,0
+20250324,165700,94054410,3140,3140,3140,3140,0
+20250324,165600,94054410,3140,3140,3140,3140,0
+20250324,165500,94054410,3140,3140,3140,3140,0
+20250324,165400,94054410,3140,3140,3140,3140,0
+20250324,165300,94054410,3140,3140,3140,3140,0
+20250324,165200,94054410,3140,3140,3140,3140,0
+20250324,165100,94054410,3140,3140,3140,3140,0
+20250324,165000,94054410,3140,3140,3140,3140,0
+20250324,164900,94054410,3140,3140,3140,3140,0
+20250324,164800,94054410,3140,3140,3140,3140,0
+20250324,164700,94054410,3140,3140,3140,3140,0
+20250324,164600,94054410,3140,3140,3140,3140,0
+20250324,164500,94054410,3140,3140,3140,3140,0
+20250324,164400,94054410,3140,3140,3140,3140,0
+20250324,164300,94054410,3140,3140,3140,3140,0
+20250324,164200,94054410,3140,3140,3140,3140,0
+20250324,164100,94054410,3140,3140,3140,3140,0
+20250324,164000,94054410,3140,3140,3140,3140,0
+20250324,163900,94054410,3140,3140,3140,3140,919
+20250324,163800,94054410,3140,3140,3140,3140,0
+20250324,163700,94054410,3140,3140,3140,3140,0
+20250324,163600,94054410,3140,3140,3140,3140,0
+20250324,163500,94054410,3140,3140,3140,3140,0
+20250324,163400,94054410,3140,3140,3140,3140,0
+20250324,163300,94054410,3140,3140,3140,3140,0
+20250324,163200,94054410,3140,3140,3140,3140,0
+20250324,163100,94054410,3140,3140,3140,3140,0
+20250324,163000,94054410,3140,3140,3140,3140,0
+20250324,162900,94054410,3140,3140,3140,3140,0
+20250324,162800,94054410,3140,3140,3140,3140,0
+20250324,162700,94054410,3140,3140,3140,3140,0
+20250324,162600,94054410,3140,3140,3140,3140,0
+20250324,162500,94054410,3140,3140,3140,3140,0
+20250324,162400,94054410,3140,3140,3140,3140,0
+20250324,162300,94054410,3140,3140,3140,3140,0
+20250324,162200,94054410,3140,3140,3140,3140,0
+20250324,162100,94054410,3140,3140,3140,3140,0
+20250324,162000,94054410,3140,3140,3140,3140,0
+20250324,161900,94054410,3140,3140,3140,3140,0
+20250324,161800,94054410,3140,3140,3140,3140,0
+20250324,161700,94054410,3140,3140,3140,3140,0
+20250324,161600,94054410,3140,3140,3140,3140,0
+20250324,161500,94054410,3140,3140,3140,3140,0
+20250324,161400,94054410,3140,3140,3140,3140,0
+20250324,161300,94054410,3140,3140,3140,3140,0
+20250324,161200,94054410,3140,3140,3140,3140,0
+20250324,161100,94054410,3140,3140,3140,3140,0
+20250324,161000,94054410,3140,3140,3140,3140,0
+20250324,160900,94054410,3140,3140,3140,3140,919
+20250324,160800,94054410,3140,3140,3140,3140,0
+20250324,160700,94054410,3140,3140,3140,3140,0
+20250324,160600,94054410,3140,3140,3140,3140,0
+20250324,160500,94054410,3140,3140,3140,3140,0
+20250324,160400,94054410,3140,3140,3140,3140,0
+20250324,160300,94054410,3140,3140,3140,3140,0
+20250324,160200,94054410,3140,3140,3140,3140,0
+20250324,160100,94054410,3140,3140,3140,3140,0
+20250324,160000,94054410,3140,3140,3140,3140,0
+20250324,155900,94054410,3140,3140,3140,3140,0
+20250324,155800,94054410,3140,3140,3140,3140,0
+20250324,155700,94054410,3140,3140,3140,3140,0
+20250324,155600,94054410,3140,3140,3140,3140,0
+20250324,155500,94054410,3140,3140,3140,3140,0
+20250324,155400,94054410,3140,3140,3140,3140,0
+20250324,155300,94054410,3140,3140,3140,3140,0
+20250324,155200,94054410,3140,3140,3140,3140,0
+20250324,155100,94054410,3140,3140,3140,3140,0
+20250324,155000,94054410,3140,3140,3140,3140,0
+20250324,154900,94054410,3140,3140,3140,3140,0
+20250324,154800,94054410,3140,3140,3140,3140,0
+20250324,154700,94054410,3140,3140,3140,3140,0
+20250324,154600,94054410,3140,3140,3140,3140,0
+20250324,154500,94054410,3140,3140,3140,3140,0
+20250324,154400,94054410,3140,3140,3140,3140,0
+20250324,154300,94054410,3140,3140,3140,3140,0
+20250324,154200,94054410,3140,3140,3140,3140,0
+20250324,154100,94054410,3140,3140,3140,3140,0
+20250324,154000,94054410,3140,3140,3140,3140,0
+20250324,153900,94054410,3140,3140,3140,3140,919
+20250324,153800,94054410,3140,3140,3140,3140,0
+20250324,153700,94054410,3140,3140,3140,3140,0
+20250324,153600,94054410,3140,3140,3140,3140,0
+20250324,153500,94054410,3140,3140,3140,3140,0
+20250324,153400,94054410,3140,3140,3140,3140,0
+20250324,153300,94054410,3140,3140,3140,3140,0
+20250324,153200,94054410,3140,3140,3140,3140,0
+20250324,153100,94054410,3140,3140,3140,3140,0
+20250324,153000,94054410,3140,3140,3140,3140,919
+20250324,152900,91168750,3165,3165,3165,3165,0
+20250324,152800,91168750,3165,3165,3165,3165,0
+20250324,152700,91168750,3165,3165,3165,3165,0
+20250324,152600,91168750,3165,3165,3165,3165,0
+20250324,152500,91168750,3165,3165,3165,3165,0
+20250324,152400,91168750,3165,3165,3165,3165,0
+20250324,152300,91168750,3165,3165,3165,3165,0
+20250324,152200,91168750,3165,3165,3165,3165,0
+20250324,152100,91168750,3165,3165,3165,3165,0
+20250324,152000,91168750,3165,3165,3165,3165,0
+20250324,151900,91168750,3165,3165,3165,3165,7
+20250324,151800,91146595,3165,3165,3165,3165,0
+20250324,151700,91146595,3165,3165,3165,3165,0
+20250324,151600,91146595,3165,3165,3165,3165,0
+20250324,151500,91146595,3165,3165,3165,3165,0
+20250324,151400,91146595,3165,3165,3165,3165,0
+20250324,151300,91146595,3165,3165,3165,3165,2
+20250324,151200,91140265,3150,3155,3155,3150,2
+20250324,151100,91133960,3170,3170,3170,3170,0
+20250324,151000,91133960,3170,3170,3170,3170,2
+20250324,150900,91127620,3150,3155,3155,3150,2
+20250324,150800,91121315,3175,3175,3175,3175,0
+20250324,150700,91121315,3175,3175,3175,3175,0
+20250324,150600,91121315,3175,3175,3175,3175,1
+20250324,150500,91118140,3160,3155,3160,3150,4
+20250324,150400,91105520,3175,3175,3175,3175,0
+20250324,150300,91105520,3175,3175,3175,3175,1
+20250324,150200,91102345,3160,3155,3160,3155,945
+20250324,150100,88120760,3155,3170,3170,3155,371
+20250324,150000,86945865,3180,3180,3180,3180,0
+20250324,145900,86945865,3180,3180,3180,3180,0
+20250324,145800,86945865,3180,3175,3180,3175,5
+20250324,145700,86929980,3180,3180,3180,3180,0
+20250324,145600,86929980,3180,3170,3180,3170,24
+20250324,145500,86853890,3170,3170,3170,3170,0
+20250324,145400,86853890,3170,3170,3170,3170,0
+20250324,145300,86853890,3170,3170,3170,3170,0
+20250324,145200,86853890,3170,3170,3170,3170,0
+20250324,145100,86853890,3170,3170,3170,3170,0
+20250324,145000,86853890,3170,3170,3170,3170,0
+20250324,144900,86853890,3170,3170,3170,3170,0
+20250324,144800,86853890,3170,3170,3170,3170,0
+20250324,144700,86853890,3170,3170,3170,3170,0
+20250324,144600,86853890,3170,3180,3180,3170,593
+20250324,144500,84972145,3180,3180,3180,3180,0
+20250324,144400,84972145,3180,3180,3180,3180,0
+20250324,144300,84972145,3180,3180,3180,3180,0
+20250324,144200,84972145,3180,3180,3180,3180,0
+20250324,144100,84972145,3180,3180,3180,3180,304
+20250324,144000,84005425,3175,3175,3175,3175,137
+20250324,143900,83570450,3180,3180,3180,3180,0
+20250324,143800,83570450,3180,3180,3180,3180,0
+20250324,143700,83570450,3180,3180,3180,3180,100
+20250324,143600,83252450,3180,3180,3180,3180,0
+20250324,143500,83252450,3180,3180,3180,3180,0
+20250324,143400,83252450,3180,3180,3180,3180,507
+20250324,143300,81640190,3175,3175,3175,3175,0
+20250324,143200,81640190,3175,3175,3175,3175,0
+20250324,143100,81640190,3175,3175,3175,3175,1
+20250324,143000,81637015,3180,3180,3180,3180,0
+20250324,142900,81637015,3180,3180,3180,3180,0
+20250324,142800,81637015,3180,3180,3180,3180,4
+20250324,142700,81624295,3180,3180,3180,3180,0
+20250324,142600,81624295,3180,3180,3180,3180,367
+20250324,142500,80457235,3175,3175,3175,3175,0
+20250324,142400,80457235,3175,3175,3175,3175,0
+20250324,142300,80457235,3175,3175,3175,3175,27
+20250324,142200,80371510,3180,3180,3180,3180,0
+20250324,142100,80371510,3180,3180,3180,3180,0
+20250324,142000,80371510,3180,3180,3180,3180,30
+20250324,141900,80276110,3180,3180,3180,3180,0
+20250324,141800,80276110,3180,3180,3180,3180,50
+20250324,141700,80117110,3180,3180,3180,3180,0
+20250324,141600,80117110,3180,3180,3180,3180,0
+20250324,141500,80117110,3180,3180,3180,3180,0
+20250324,141400,80117110,3180,3180,3180,3180,0
+20250324,141300,80117110,3180,3180,3180,3180,0
+20250324,141200,80117110,3180,3180,3180,3180,0
+20250324,141100,80117110,3180,3180,3180,3180,0
+20250324,141000,80117110,3180,3170,3180,3170,41
+20250324,140900,79986955,3170,3170,3170,3170,0
+20250324,140800,79986955,3170,3170,3170,3170,1
+20250324,140700,79983785,3170,3170,3170,3170,0
+20250324,140600,79983785,3170,3170,3170,3170,158
+20250324,140500,79482925,3180,3180,3180,3180,0
+20250324,140400,79482925,3180,3180,3180,3180,0
+20250324,140300,79482925,3180,3180,3180,3180,0
+20250324,140200,79482925,3180,3180,3180,3180,0
+20250324,140100,79482925,3180,3180,3180,3180,0
+20250324,140000,79482925,3180,3180,3180,3180,0
+20250324,135900,79482925,3180,3180,3180,3180,0
+20250324,135800,79482925,3180,3180,3180,3180,0
+20250324,135700,79482925,3180,3180,3180,3180,0
+20250324,135600,79482925,3180,3180,3180,3180,0
+20250324,135500,79482925,3180,3180,3180,3180,0
+20250324,135400,79482925,3180,3180,3180,3180,0
+20250324,135300,79482925,3180,3180,3180,3180,506
+20250324,135200,77873845,3180,3180,3180,3180,0
+20250324,135100,77873845,3180,3180,3180,3180,0
+20250324,135000,77873845,3180,3180,3180,3180,0
+20250324,134900,77873845,3180,3180,3180,3180,0
+20250324,134800,77873845,3180,3180,3180,3180,0
+20250324,134700,77873845,3180,3180,3180,3180,0
+20250324,134600,77873845,3180,3180,3180,3180,1
+20250324,134500,77870665,3155,3155,3155,3155,0
+20250324,134400,77870665,3155,3155,3155,3155,0
+20250324,134300,77870665,3155,3155,3155,3155,0
+20250324,134200,77870665,3155,3155,3155,3155,0
+20250324,134100,77870665,3155,3155,3155,3155,0
+20250324,134000,77870665,3155,3155,3155,3155,0
+20250324,133900,77870665,3155,3155,3155,3155,0
+20250324,133800,77870665,3155,3155,3155,3155,0
+20250324,133700,77870665,3155,3155,3155,3155,0
+20250324,133600,77870665,3155,3155,3155,3155,0
+20250324,133500,77870665,3155,3155,3155,3155,226
+20250324,133400,77157635,3155,3155,3155,3155,0
+20250324,133300,77157635,3155,3155,3155,3155,0
+20250324,133200,77157635,3155,3155,3155,3155,0
+20250324,133100,77157635,3155,3155,3155,3155,0
+20250324,133000,77157635,3155,3155,3155,3155,0
+20250324,132900,77157635,3155,3155,3155,3155,0
+20250324,132800,77157635,3155,3155,3155,3155,0
+20250324,132700,77157635,3155,3155,3155,3155,90
+20250324,132600,76873685,3155,3155,3155,3155,0
+20250324,132500,76873685,3155,3155,3155,3155,0
+20250324,132400,76873685,3155,3155,3155,3155,0
+20250324,132300,76873685,3155,3155,3155,3155,378
+20250324,132200,75681095,3155,3155,3155,3155,0
+20250324,132100,75681095,3155,3155,3155,3155,0
+20250324,132000,75681095,3155,3155,3155,3155,2
+20250324,131900,75674785,3150,3150,3150,3150,0
+20250324,131800,75674785,3150,3150,3150,3150,0
+20250324,131700,75674785,3150,3150,3150,3150,0
+20250324,131600,75674785,3150,3150,3150,3150,0
+20250324,131500,75674785,3150,3150,3150,3150,0
+20250324,131400,75674785,3150,3150,3150,3150,0
+20250324,131300,75674785,3150,3155,3155,3150,887
+20250324,131200,72878250,3165,3165,3165,3165,0
+20250324,131100,72878250,3165,3165,3165,3165,48
+20250324,131000,72726330,3165,3165,3165,3165,235
+20250324,130900,71982555,3165,3165,3165,3165,0
+20250324,130800,71982555,3165,3165,3165,3165,0
+20250324,130700,71982555,3165,3165,3165,3165,0
+20250324,130600,71982555,3165,3165,3165,3165,0
+20250324,130500,71982555,3165,3165,3165,3165,0
+20250324,130400,71982555,3165,3165,3165,3165,0
+20250324,130300,71982555,3165,3165,3165,3165,0
+20250324,130200,71982555,3165,3165,3165,3165,0
+20250324,130100,71982555,3165,3160,3165,3160,360
+20250324,130000,70843365,3160,3160,3160,3160,0
+20250324,125900,70843365,3160,3160,3160,3160,0
+20250324,125800,70843365,3160,3160,3160,3160,0
+20250324,125700,70843365,3160,3160,3160,3160,0
+20250324,125600,70843365,3160,3160,3160,3160,0
+20250324,125500,70843365,3160,3160,3160,3160,1
+20250324,125400,70840205,3160,3160,3160,3160,0
+20250324,125300,70840205,3160,3160,3160,3160,0
+20250324,125200,70840205,3160,3160,3160,3160,0
+20250324,125100,70840205,3160,3160,3160,3160,0
+20250324,125000,70840205,3160,3160,3160,3160,0
+20250324,124900,70840205,3160,3160,3160,3160,0
+20250324,124800,70840205,3160,3160,3160,3160,33
+20250324,124700,70735925,3160,3160,3160,3160,0
+20250324,124600,70735925,3160,3160,3160,3160,0
+20250324,124500,70735925,3160,3160,3160,3160,0
+20250324,124400,70735925,3160,3160,3160,3160,0
+20250324,124300,70735925,3160,3160,3160,3160,0
+20250324,124200,70735925,3160,3160,3160,3160,0
+20250324,124100,70735925,3160,3160,3160,3160,0
+20250324,124000,70735925,3160,3160,3160,3160,0
+20250324,123900,70735925,3160,3160,3160,3160,0
+20250324,123800,70735925,3160,3160,3160,3160,0
+20250324,123700,70735925,3160,3160,3160,3160,0
+20250324,123600,70735925,3160,3160,3160,3160,0
+20250324,123500,70735925,3160,3160,3160,3160,0
+20250324,123400,70735925,3160,3160,3160,3160,0
+20250324,123300,70735925,3160,3160,3160,3160,0
+20250324,123200,70735925,3160,3160,3160,3160,0
+20250324,123100,70735925,3160,3160,3160,3160,0
+20250324,123000,70735925,3160,3160,3160,3160,0
+20250324,122900,70735925,3160,3160,3160,3160,20
+20250324,122800,70672725,3180,3180,3180,3180,0
+20250324,122700,70672725,3180,3180,3180,3180,0
+20250324,122600,70672725,3180,3180,3180,3150,6302
+20250324,122500,50745680,3180,3180,3180,3180,0
+20250324,122400,50745680,3180,3180,3180,3180,0
+20250324,122300,50745680,3180,3180,3180,3180,0
+20250324,122200,50745680,3180,3180,3180,3180,38
+20250324,122100,50624840,3185,3185,3185,3185,10
+20250324,122000,50592990,3190,3190,3190,3190,0
+20250324,121900,50592990,3190,3190,3190,3190,10
+20250324,121800,50561090,3190,3185,3190,3185,11
+20250324,121700,50526050,3185,3185,3185,3185,10
+20250324,121600,50494200,3185,3185,3185,3185,11
+20250324,121500,50459165,3190,3190,3190,3190,0
+20250324,121400,50459165,3190,3190,3190,3190,0
+20250324,121300,50459165,3190,3190,3190,3190,0
+20250324,121200,50459165,3190,3190,3190,3190,0
+20250324,121100,50459165,3190,3190,3190,3190,0
+20250324,121000,50459165,3190,3190,3190,3190,0
+20250324,120900,50459165,3190,3190,3190,3190,0
+20250324,120800,50459165,3190,3190,3190,3190,0
+20250324,120700,50459165,3190,3190,3190,3190,0
+20250324,120600,50459165,3190,3190,3190,3190,0
+20250324,120500,50459165,3190,3190,3190,3190,0
+20250324,120400,50459165,3190,3190,3190,3190,0
+20250324,120300,50459165,3190,3190,3190,3190,0
+20250324,120200,50459165,3190,3190,3190,3190,0
+20250324,120100,50459165,3190,3190,3190,3190,0
+20250324,120000,50459165,3190,3190,3190,3190,0
+20250324,115900,50459165,3190,3190,3190,3190,122
+20250324,115800,50069985,3190,3190,3190,3190,0
+20250324,115700,50069985,3190,3190,3190,3190,0
+20250324,115600,50069985,3190,3190,3190,3190,0
+20250324,115500,50069985,3190,3180,3190,3180,119
+20250324,115400,49690385,3190,3190,3190,3190,0
+20250324,115300,49690385,3190,3190,3190,3190,0
+20250324,115200,49690385,3190,3190,3190,3190,0
+20250324,115100,49690385,3190,3185,3190,3185,118
+20250324,115000,49314400,3180,3180,3180,3180,0
+20250324,114900,49314400,3180,3180,3180,3180,0
+20250324,114800,49314400,3180,3180,3180,3180,50
+20250324,114700,49155400,3185,3185,3185,3185,118
+20250324,114600,48779570,3180,3180,3180,3180,0
+20250324,114500,48779570,3180,3180,3180,3180,46
+20250324,114400,48633290,3185,3185,3185,3185,0
+20250324,114300,48633290,3185,3185,3185,3185,14
+20250324,114200,48588700,3185,3185,3185,3185,137
+20250324,114100,48152355,3185,3185,3185,3185,97
+20250324,114000,47843410,3190,3190,3190,3190,0
+20250324,113900,47843410,3190,3190,3190,3190,0
+20250324,113800,47843410,3190,3190,3190,3190,197
+20250324,113700,47214980,3190,3190,3190,3190,20
+20250324,113600,47151180,3190,3190,3190,3190,0
+20250324,113500,47151180,3190,3190,3190,3190,30
+20250324,113400,47055480,3190,3190,3190,3190,118
+20250324,113300,46679060,3190,3190,3190,3190,0
+20250324,113200,46679060,3190,3190,3190,3190,0
+20250324,113100,46679060,3190,3190,3190,3190,0
+20250324,113000,46679060,3190,3190,3190,3190,118
+20250324,112900,46302640,3190,3190,3190,3190,0
+20250324,112800,46302640,3190,3190,3190,3190,2
+20250324,112700,46296260,3190,3190,3190,3190,0
+20250324,112600,46296260,3190,3185,3190,3185,118
+20250324,112500,45919955,3185,3185,3185,3185,0
+20250324,112400,45919955,3185,3185,3185,3185,1
+20250324,112300,45916770,3185,3185,3185,3185,0
+20250324,112200,45916770,3185,3180,3185,3180,115
+20250324,112100,45550890,3165,3165,3165,3165,0
+20250324,112000,45550890,3165,3165,3165,3165,0
+20250324,111900,45550890,3165,3165,3165,3165,0
+20250324,111800,45550890,3165,3170,3170,3165,10
+20250324,111700,45519195,3180,3180,3180,3180,0
+20250324,111600,45519195,3180,3180,3180,3180,1
+20250324,111500,45516015,3190,3190,3190,3190,0
+20250324,111400,45516015,3190,3190,3190,3190,113
+20250324,111300,45155545,3190,3190,3190,3190,0
+20250324,111200,45155545,3190,3190,3190,3190,0
+20250324,111100,45155545,3190,3190,3190,3190,0
+20250324,111000,45155545,3190,3185,3190,3185,112
+20250324,110900,44798490,3170,3170,3170,3170,0
+20250324,110800,44798490,3170,3170,3170,3170,0
+20250324,110700,44798490,3170,3170,3170,3170,0
+20250324,110600,44798490,3170,3155,3185,3155,220
+20250324,110500,44100060,3155,3180,3180,3155,449
+20250324,110400,42675690,3180,3180,3180,3180,0
+20250324,110300,42675690,3180,3180,3180,3180,40
+20250324,110200,42548490,3190,3190,3190,3190,131
+20250324,110100,42130600,3180,3180,3180,3180,0
+20250324,110000,42130600,3180,3180,3180,3180,98
+20250324,105900,41818960,3190,3190,3190,3190,50
+20250324,105800,41659460,3190,3190,3190,3190,107
+20250324,105700,41318130,3190,3190,3190,3190,0
+20250324,105600,41318130,3190,3190,3190,3190,0
+20250324,105500,41318130,3190,3185,3190,3185,6
+20250324,105400,41299015,3175,3175,3175,3175,0
+20250324,105300,41299015,3175,3175,3175,3175,0
+20250324,105200,41299015,3175,3175,3175,3175,0
+20250324,105100,41299015,3175,3175,3175,3175,0
+20250324,105000,41299015,3175,3190,3195,3175,47
+20250324,104900,41149365,3195,3185,3195,3185,94
+20250324,104800,40849345,3185,3185,3185,3185,4
+20250324,104700,40836605,3190,3190,3190,3190,0
+20250324,104600,40836605,3190,3185,3190,3185,236
+20250324,104500,40083945,3185,3185,3185,3185,90
+20250324,104400,39797295,3180,3180,3180,3180,0
+20250324,104300,39797295,3180,3185,3185,3180,87
+20250324,104200,39520405,3190,3190,3190,3190,0
+20250324,104100,39520405,3190,3175,3190,3175,323
+20250324,104000,38491675,3185,3185,3185,3185,0
+20250324,103900,38491675,3185,3160,3185,3160,150
+20250324,103800,38016225,3150,3150,3150,3150,901
+20250324,103700,35178075,3150,3150,3150,3150,41
+20250324,103600,35048925,3150,3150,3150,3150,80
+20250324,103500,34796925,3150,3150,3150,3150,15
+20250324,103400,34749675,3150,3150,3150,3150,0
+20250324,103300,34749675,3150,3150,3150,3150,1
+20250324,103200,34746525,3145,3150,3150,3145,200
+20250324,103100,34117025,3150,3150,3150,3150,225
+20250324,103000,33408275,3150,3150,3150,3145,918
+20250324,102900,30517695,3150,3150,3150,3150,0
+20250324,102800,30517695,3150,3150,3150,3150,170
+20250324,102700,29982195,3150,3140,3150,3140,423
+20250324,102600,28653915,3140,3140,3140,3140,76
+20250324,102500,28415275,3130,3130,3130,3130,0
+20250324,102400,28415275,3130,3130,3130,3130,0
+20250324,102300,28415275,3130,3130,3130,3130,0
+20250324,102200,28415275,3130,3130,3130,3130,0
+20250324,102100,28415275,3130,3135,3135,3130,168
+20250324,102000,27888895,3135,3135,3135,3135,0
+20250324,101900,27888895,3135,3135,3135,3135,15
+20250324,101800,27841870,3140,3135,3140,3135,263
+20250324,101700,27016880,3135,3130,3135,3130,6
+20250324,101600,26998075,3135,3135,3135,3135,10
+20250324,101500,26966725,3135,3127,3135,3127,1111
+20250324,101400,23489329,3127,3127,3127,3127,738
+20250324,101300,21181603,3127,3125,3127,3125,1371
+20250324,101200,16894674,3127,3127,3127,3127,99
+20250324,101100,16585101,3127,3127,3127,3127,0
+20250324,101000,16585101,3127,3127,3127,3127,0
+20250324,100900,16585101,3127,3127,3127,3127,96
+20250324,100800,16284909,3127,3127,3127,3127,0
+20250324,100700,16284909,3127,3127,3127,3127,0
+20250324,100600,16284909,3127,3127,3127,3127,96
+20250324,100500,15984717,3127,3127,3127,3127,0
+20250324,100400,15984717,3127,3127,3127,3127,0
+20250324,100300,15984717,3127,3127,3127,3127,103
+20250324,100200,15662636,3130,3130,3130,3130,0
+20250324,100100,15662636,3130,3130,3130,3130,0
+20250324,100000,15662636,3130,3130,3130,3130,395
+20250324,095900,14426286,3130,3130,3130,3130,0
+20250324,095800,14426286,3130,3130,3132,3130,485
+20250324,095700,12908206,3132,3135,3135,3132,220
+20250324,095600,12218542,3137,3137,3137,3137,0
+20250324,095500,12218542,3137,3137,3137,3137,0
+20250324,095400,12218542,3137,3137,3137,3137,0
+20250324,095300,12218542,3137,3137,3137,3137,0
+20250324,095200,12218542,3137,3137,3137,3137,0
+20250324,095100,12218542,3137,3137,3137,3137,0
+20250324,095000,12218542,3137,3137,3137,3137,4
+20250324,094900,12205994,3137,3137,3137,3137,0
+20250324,094800,12205994,3137,3137,3137,3137,0
+20250324,094700,12205994,3137,3137,3137,3137,0
+20250324,094600,12205994,3137,3137,3137,3137,0
+20250324,094500,12205994,3137,3137,3137,3137,0
+20250324,094400,12205994,3137,3137,3137,3137,0
+20250324,094300,12205994,3137,3137,3137,3137,0
+20250324,094200,12205994,3137,3137,3137,3137,0
+20250324,094100,12205994,3137,3137,3137,3137,0
+20250324,094000,12205994,3137,3137,3137,3137,0
+20250324,093900,12205994,3137,3137,3137,3137,0
+20250324,093800,12205994,3137,3137,3137,3137,0
+20250324,093700,12205994,3137,3137,3137,3137,1
+20250324,093600,12202857,3135,3135,3135,3135,0
+20250324,093500,12202857,3135,3135,3135,3135,300
+20250324,093400,11262357,3137,3137,3137,3137,0
+20250324,093300,11262357,3137,3137,3137,3137,219
+20250324,093200,10575354,3137,3137,3137,3137,1
+20250324,093100,10572217,3137,3135,3137,3135,1147
+20250324,093000,6976064,3137,3137,3137,3137,0
+20250324,092900,6976064,3137,3137,3137,3137,0
+20250324,092800,6976064,3137,3137,3137,3137,0
+20250324,092700,6976064,3137,3137,3137,3137,0
+20250324,092600,6976064,3137,3137,3137,3137,200
+20250324,092500,6348664,3135,3135,3135,3135,0
+20250324,092400,6348664,3135,3135,3135,3135,179
+20250324,092300,5787499,3140,3145,3145,3140,245
+20250324,092200,5017997,3147,3147,3147,3147,0
+20250324,092100,5017997,3147,3147,3147,3147,0
+20250324,092000,5017997,3147,3147,3147,3147,1
+20250324,091900,5014850,3145,3145,3145,3145,0
+20250324,091800,5014850,3145,3145,3145,3145,76
+20250324,091700,4775830,3145,3145,3145,3145,120
+20250324,091600,4398430,3150,3150,3150,3150,0
+20250324,091500,4398430,3150,3150,3150,3150,75
+20250324,091400,4162180,3155,3155,3155,3155,33
+20250324,091300,4058065,3155,3145,3155,3145,9
+20250324,091200,4029720,3145,3145,3145,3145,230
+20250324,091100,3306370,3150,3150,3150,3150,67
+20250324,091000,3095320,3150,3150,3150,3150,0
+20250324,090900,3095320,3150,3150,3150,3150,29
+20250324,090800,3003970,3145,3135,3145,3135,251
+20250324,090700,2215995,3135,3135,3135,3135,0
+20250324,090600,2215995,3135,3135,3135,3135,0
+20250324,090500,2215995,3135,3135,3135,3135,11
+20250324,090400,2181510,3130,3140,3140,3130,31
+20250324,090300,2084180,3130,3130,3130,3130,0
+20250324,090200,2084180,3130,3130,3130,3130,2
+20250324,090100,2077920,3120,3120,3120,3120,0
+20250324,090000,2077920,3120,3120,3120,3120,666

024120/min/candle-20250325.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190900,862739380,3220,3220,3220,3220,1541
+20250325,190800,862739380,3220,3220,3220,3220,0
+20250325,190700,862739380,3220,3220,3220,3220,0
+20250325,190600,862739380,3220,3220,3220,3220,0
+20250325,190500,862739380,3220,3220,3220,3220,0
+20250325,190400,862739380,3220,3220,3220,3220,0
+20250325,190300,862739380,3220,3220,3220,3220,0
+20250325,190200,862739380,3220,3220,3220,3220,0
+20250325,190100,862739380,3220,3220,3220,3220,0
+20250325,190000,862739380,3220,3220,3220,3220,0
+20250325,185900,862739380,3220,3220,3220,3220,0
+20250325,185800,862739380,3220,3220,3220,3220,0
+20250325,185700,862739380,3220,3220,3220,3220,0
+20250325,185600,862739380,3220,3220,3220,3220,0
+20250325,185500,862739380,3220,3220,3220,3220,0
+20250325,185400,862739380,3220,3220,3220,3220,0
+20250325,185300,862739380,3220,3220,3220,3220,0
+20250325,185200,862739380,3220,3220,3220,3220,0
+20250325,185100,862739380,3220,3220,3220,3220,0
+20250325,185000,862739380,3220,3220,3220,3220,0
+20250325,184900,862739380,3220,3220,3220,3220,0
+20250325,184800,862739380,3220,3220,3220,3220,0
+20250325,184700,862739380,3220,3220,3220,3220,0
+20250325,184600,862739380,3220,3220,3220,3220,0
+20250325,184500,862739380,3220,3220,3220,3220,0
+20250325,184400,862739380,3220,3220,3220,3220,0
+20250325,184300,862739380,3220,3220,3220,3220,0
+20250325,184200,862739380,3220,3220,3220,3220,0
+20250325,184100,862739380,3220,3220,3220,3220,0
+20250325,184000,862739380,3220,3220,3220,3220,0
+20250325,183900,862739380,3220,3220,3220,3220,1541
+20250325,183800,862739380,3220,3220,3220,3220,0
+20250325,183700,862739380,3220,3220,3220,3220,0
+20250325,183600,862739380,3220,3220,3220,3220,0
+20250325,183500,862739380,3220,3220,3220,3220,0
+20250325,183400,862739380,3220,3220,3220,3220,0
+20250325,183300,862739380,3220,3220,3220,3220,0
+20250325,183200,862739380,3220,3220,3220,3220,0
+20250325,183100,862739380,3220,3220,3220,3220,0
+20250325,183000,862739380,3220,3220,3220,3220,0
+20250325,182900,862739380,3220,3220,3220,3220,0
+20250325,182800,862739380,3220,3220,3220,3220,0
+20250325,182700,862739380,3220,3220,3220,3220,0
+20250325,182600,862739380,3220,3220,3220,3220,0
+20250325,182500,862739380,3220,3220,3220,3220,0
+20250325,182400,862739380,3220,3220,3220,3220,0
+20250325,182300,862739380,3220,3220,3220,3220,0
+20250325,182200,862739380,3220,3220,3220,3220,0
+20250325,182100,862739380,3220,3220,3220,3220,0
+20250325,182000,862739380,3220,3220,3220,3220,0
+20250325,181900,862739380,3220,3220,3220,3220,0
+20250325,181800,862739380,3220,3220,3220,3220,0
+20250325,181700,862739380,3220,3220,3220,3220,0
+20250325,181600,862739380,3220,3220,3220,3220,0
+20250325,181500,862739380,3220,3220,3220,3220,0
+20250325,181400,862739380,3220,3220,3220,3220,0
+20250325,181300,862739380,3220,3220,3220,3220,0
+20250325,181200,862739380,3220,3220,3220,3220,0
+20250325,181100,862739380,3220,3220,3220,3220,0
+20250325,181000,862739380,3220,3220,3220,3220,0
+20250325,180900,862739380,3220,3220,3220,3220,1541
+20250325,180800,862739380,3220,3220,3220,3220,0
+20250325,180700,862739380,3220,3220,3220,3220,0
+20250325,180600,862739380,3220,3220,3220,3220,0
+20250325,180500,862739380,3220,3220,3220,3220,0
+20250325,180400,862739380,3220,3220,3220,3220,0
+20250325,180300,862739380,3220,3220,3220,3220,0
+20250325,180200,862739380,3220,3220,3220,3220,0
+20250325,180100,862739380,3220,3220,3220,3220,0
+20250325,180000,862739380,3220,3220,3220,3220,0
+20250325,175900,862739380,3220,3220,3220,3220,0
+20250325,175800,862739380,3220,3220,3220,3220,0
+20250325,175700,862739380,3220,3220,3220,3220,0
+20250325,175600,862739380,3220,3220,3220,3220,0
+20250325,175500,862739380,3220,3220,3220,3220,0
+20250325,175400,862739380,3220,3220,3220,3220,0
+20250325,175300,862739380,3220,3220,3220,3220,0
+20250325,175200,862739380,3220,3220,3220,3220,0
+20250325,175100,862739380,3220,3220,3220,3220,0
+20250325,175000,862739380,3220,3220,3220,3220,0
+20250325,174900,862739380,3220,3220,3220,3220,0
+20250325,174800,862739380,3220,3220,3220,3220,0
+20250325,174700,862739380,3220,3220,3220,3220,0
+20250325,174600,862739380,3220,3220,3220,3220,0
+20250325,174500,862739380,3220,3220,3220,3220,0
+20250325,174400,862739380,3220,3220,3220,3220,0
+20250325,174300,862739380,3220,3220,3220,3220,0
+20250325,174200,862739380,3220,3220,3220,3220,0
+20250325,174100,862739380,3220,3220,3220,3220,0
+20250325,174000,862739380,3220,3220,3220,3220,0
+20250325,173900,862739380,3220,3220,3220,3220,1541
+20250325,173800,862739380,3220,3220,3220,3220,0
+20250325,173700,862739380,3220,3220,3220,3220,0
+20250325,173600,862739380,3220,3220,3220,3220,0
+20250325,173500,862739380,3220,3220,3220,3220,0
+20250325,173400,862739380,3220,3220,3220,3220,0
+20250325,173300,862739380,3220,3220,3220,3220,0
+20250325,173200,862739380,3220,3220,3220,3220,0
+20250325,173100,862739380,3220,3220,3220,3220,0
+20250325,173000,862739380,3220,3220,3220,3220,0
+20250325,172900,862739380,3220,3220,3220,3220,0
+20250325,172800,862739380,3220,3220,3220,3220,0
+20250325,172700,862739380,3220,3220,3220,3220,0
+20250325,172600,862739380,3220,3220,3220,3220,0
+20250325,172500,862739380,3220,3220,3220,3220,0
+20250325,172400,862739380,3220,3220,3220,3220,0
+20250325,172300,862739380,3220,3220,3220,3220,0
+20250325,172200,862739380,3220,3220,3220,3220,0
+20250325,172100,862739380,3220,3220,3220,3220,0
+20250325,172000,862739380,3220,3220,3220,3220,0
+20250325,171900,862739380,3220,3220,3220,3220,0
+20250325,171800,862739380,3220,3220,3220,3220,0
+20250325,171700,862739380,3220,3220,3220,3220,0
+20250325,171600,862739380,3220,3220,3220,3220,0
+20250325,171500,862739380,3220,3220,3220,3220,0
+20250325,171400,862739380,3220,3220,3220,3220,0
+20250325,171300,862739380,3220,3220,3220,3220,0
+20250325,171200,862739380,3220,3220,3220,3220,0
+20250325,171100,862739380,3220,3220,3220,3220,0
+20250325,171000,862739380,3220,3220,3220,3220,0
+20250325,170900,862739380,3220,3220,3220,3220,1541
+20250325,170800,862739380,3220,3220,3220,3220,0
+20250325,170700,862739380,3220,3220,3220,3220,0
+20250325,170600,862739380,3220,3220,3220,3220,0
+20250325,170500,862739380,3220,3220,3220,3220,0
+20250325,170400,862739380,3220,3220,3220,3220,0
+20250325,170300,862739380,3220,3220,3220,3220,0
+20250325,170200,862739380,3220,3220,3220,3220,0
+20250325,170100,862739380,3220,3220,3220,3220,0
+20250325,170000,862739380,3220,3220,3220,3220,0
+20250325,165900,862739380,3220,3220,3220,3220,0
+20250325,165800,862739380,3220,3220,3220,3220,0
+20250325,165700,862739380,3220,3220,3220,3220,0
+20250325,165600,862739380,3220,3220,3220,3220,0
+20250325,165500,862739380,3220,3220,3220,3220,0
+20250325,165400,862739380,3220,3220,3220,3220,0
+20250325,165300,862739380,3220,3220,3220,3220,0
+20250325,165200,862739380,3220,3220,3220,3220,0
+20250325,165100,862739380,3220,3220,3220,3220,0
+20250325,165000,862739380,3220,3220,3220,3220,0
+20250325,164900,862739380,3220,3220,3220,3220,0
+20250325,164800,862739380,3220,3220,3220,3220,0
+20250325,164700,862739380,3220,3220,3220,3220,0
+20250325,164600,862739380,3220,3220,3220,3220,0
+20250325,164500,862739380,3220,3220,3220,3220,0
+20250325,164400,862739380,3220,3220,3220,3220,0
+20250325,164300,862739380,3220,3220,3220,3220,0
+20250325,164200,862739380,3220,3220,3220,3220,0
+20250325,164100,862739380,3220,3220,3220,3220,0
+20250325,164000,862739380,3220,3220,3220,3220,0
+20250325,163900,862739380,3220,3220,3220,3220,1541
+20250325,163800,862739380,3220,3220,3220,3220,0
+20250325,163700,862739380,3220,3220,3220,3220,0
+20250325,163600,862739380,3220,3220,3220,3220,0
+20250325,163500,862739380,3220,3220,3220,3220,0
+20250325,163400,862739380,3220,3220,3220,3220,0
+20250325,163300,862739380,3220,3220,3220,3220,0
+20250325,163200,862739380,3220,3220,3220,3220,0
+20250325,163100,862739380,3220,3220,3220,3220,0
+20250325,163000,862739380,3220,3220,3220,3220,0
+20250325,162900,862739380,3220,3220,3220,3220,0
+20250325,162800,862739380,3220,3220,3220,3220,0
+20250325,162700,862739380,3220,3220,3220,3220,0
+20250325,162600,862739380,3220,3220,3220,3220,0
+20250325,162500,862739380,3220,3220,3220,3220,0
+20250325,162400,862739380,3220,3220,3220,3220,0
+20250325,162300,862739380,3220,3220,3220,3220,0
+20250325,162200,862739380,3220,3220,3220,3220,0
+20250325,162100,862739380,3220,3220,3220,3220,0
+20250325,162000,862739380,3220,3220,3220,3220,0
+20250325,161900,862739380,3220,3220,3220,3220,0
+20250325,161800,862739380,3220,3220,3220,3220,0
+20250325,161700,862739380,3220,3220,3220,3220,0
+20250325,161600,862739380,3220,3220,3220,3220,0
+20250325,161500,862739380,3220,3220,3220,3220,0
+20250325,161400,862739380,3220,3220,3220,3220,0
+20250325,161300,862739380,3220,3220,3220,3220,0
+20250325,161200,862739380,3220,3220,3220,3220,0
+20250325,161100,862739380,3220,3220,3220,3220,0
+20250325,161000,862739380,3220,3220,3220,3220,0
+20250325,160900,862739380,3220,3220,3220,3220,1541
+20250325,160800,862739380,3220,3220,3220,3220,0
+20250325,160700,862739380,3220,3220,3220,3220,0
+20250325,160600,862739380,3220,3220,3220,3220,0
+20250325,160500,862739380,3220,3220,3220,3220,0
+20250325,160400,862739380,3220,3220,3220,3220,0
+20250325,160300,862739380,3220,3220,3220,3220,0
+20250325,160200,862739380,3220,3220,3220,3220,0
+20250325,160100,862739380,3220,3220,3220,3220,0
+20250325,160000,862739380,3220,3220,3220,3220,0
+20250325,155900,862739380,3220,3220,3220,3220,0
+20250325,155800,862739380,3220,3220,3220,3220,0
+20250325,155700,862739380,3220,3220,3220,3220,0
+20250325,155600,862739380,3220,3220,3220,3220,0
+20250325,155500,862739380,3220,3220,3220,3220,0
+20250325,155400,862739380,3220,3220,3220,3220,0
+20250325,155300,862739380,3220,3220,3220,3220,0
+20250325,155200,862739380,3220,3220,3220,3220,0
+20250325,155100,862739380,3220,3220,3220,3220,0
+20250325,155000,862739380,3220,3220,3220,3220,0
+20250325,154900,862739380,3220,3220,3220,3220,0
+20250325,154800,862739380,3220,3220,3220,3220,0
+20250325,154700,862739380,3220,3220,3220,3220,0
+20250325,154600,862739380,3220,3220,3220,3220,0
+20250325,154500,862739380,3220,3220,3220,3220,0
+20250325,154400,862739380,3220,3220,3220,3220,0
+20250325,154300,862739380,3220,3220,3220,3220,0
+20250325,154200,862739380,3220,3220,3220,3220,0
+20250325,154100,862739380,3220,3220,3220,3220,0
+20250325,154000,862739380,3220,3220,3220,3220,0
+20250325,153900,862739380,3220,3220,3220,3220,1541
+20250325,153800,862739380,3220,3220,3220,3220,0
+20250325,153700,862739380,3220,3220,3220,3220,0
+20250325,153600,862739380,3220,3220,3220,3220,0
+20250325,153500,862739380,3220,3220,3220,3220,0
+20250325,153400,862739380,3220,3220,3220,3220,0
+20250325,153300,862739380,3220,3220,3220,3220,0
+20250325,153200,862739380,3220,3220,3220,3220,0
+20250325,153100,862739380,3220,3220,3220,3220,0
+20250325,153000,862739380,3220,3220,3220,3220,1541
+20250325,152900,857777360,3240,3240,3240,3240,0
+20250325,152800,857777360,3240,3240,3240,3240,0
+20250325,152700,857777360,3240,3240,3240,3240,0
+20250325,152600,857777360,3240,3240,3240,3240,0
+20250325,152500,857777360,3240,3240,3240,3240,0
+20250325,152400,857777360,3240,3240,3240,3240,0
+20250325,152300,857777360,3240,3240,3240,3240,0
+20250325,152200,857777360,3240,3240,3240,3240,0
+20250325,152100,857777360,3240,3240,3240,3240,0
+20250325,152000,857777360,3240,3240,3240,3240,0
+20250325,151900,857777360,3240,3240,3240,3240,475
+20250325,151800,856238360,3245,3245,3245,3245,1598
+20250325,151700,851052850,3240,3240,3245,3240,33
+20250325,151600,850945925,3240,3240,3240,3240,6
+20250325,151500,850926485,3235,3235,3235,3235,0
+20250325,151400,850926485,3235,3230,3235,3230,53
+20250325,151300,850755035,3230,3230,3230,3230,336
+20250325,151200,849669755,3215,3215,3215,3215,8
+20250325,151100,849644035,3210,3235,3235,3210,1000
+20250325,151000,846425985,3235,3235,3235,3235,0
+20250325,150900,846425985,3235,3235,3235,3235,0
+20250325,150800,846425985,3235,3235,3235,3235,119
+20250325,150700,846041020,3225,3225,3225,3225,0
+20250325,150600,846041020,3225,3225,3225,3225,0
+20250325,150500,846041020,3225,3210,3225,3210,592
+20250325,150400,844137145,3220,3220,3220,3220,336
+20250325,150300,843055225,3220,3220,3220,3220,0
+20250325,150200,843055225,3220,3220,3220,3220,156
+20250325,150100,842552905,3220,3220,3220,3220,157
+20250325,150000,842047365,3205,3220,3225,3205,2742
+20250325,145900,833239170,3230,3230,3230,3230,0
+20250325,145800,833239170,3230,3230,3230,3230,7
+20250325,145700,833216560,3235,3235,3235,3235,0
+20250325,145600,833216560,3235,3235,3235,3235,8
+20250325,145500,833190680,3240,3230,3240,3230,19
+20250325,145400,833129260,3230,3230,3230,3230,0
+20250325,145300,833129260,3230,3230,3230,3230,0
+20250325,145200,833129260,3230,3230,3230,3230,3
+20250325,145100,833119570,3240,3240,3240,3240,0
+20250325,145000,833119570,3240,3225,3240,3215,1502
+20250325,144900,828286155,3240,3225,3240,3225,12
+20250325,144800,828247350,3230,3230,3230,3225,2664
+20250325,144700,819642745,3240,3240,3240,3240,0
+20250325,144600,819642745,3240,3240,3240,3240,14
+20250325,144500,819597385,3240,3240,3240,3240,116
+20250325,144400,819221545,3240,3240,3240,3240,84
+20250325,144300,818949385,3250,3230,3250,3230,338
+20250325,144200,817857605,3225,3235,3235,3225,1500
+20250325,144100,813013715,3250,3240,3250,3240,3
+20250325,144000,813003975,3240,3240,3250,3240,30
+20250325,143900,812906705,3235,3235,3235,3230,157
+20250325,143800,812399295,3235,3235,3235,3235,150
+20250325,143700,811914045,3245,3245,3245,3245,14
+20250325,143600,811868615,3235,3235,3235,3235,178
+20250325,143500,811292785,3235,3235,3235,3235,0
+20250325,143400,811292785,3235,3235,3235,3235,82
+20250325,143300,811027515,3235,3235,3235,3235,0
+20250325,143200,811027515,3235,3235,3235,3235,0
+20250325,143100,811027515,3235,3235,3235,3235,37
+20250325,143000,810907820,3235,3235,3235,3235,1
+20250325,142900,810904585,3235,3235,3235,3235,0
+20250325,142800,810904585,3235,3235,3235,3235,0
+20250325,142700,810904585,3235,3235,3235,3235,14
+20250325,142600,810859295,3225,3225,3225,3225,0
+20250325,142500,810859295,3225,3230,3230,3225,154
+20250325,142400,810362530,3240,3240,3240,3240,100
+20250325,142300,810038530,3235,3235,3235,3235,0
+20250325,142200,810038530,3235,3235,3235,3235,0
+20250325,142100,810038530,3235,3235,3235,3235,17
+20250325,142000,809983535,3225,3225,3225,3225,25
+20250325,141900,809902910,3225,3235,3235,3225,200
+20250325,141800,809257300,3245,3240,3245,3240,34
+20250325,141700,809147070,3230,3230,3230,3230,100
+20250325,141600,808824070,3230,3230,3230,3230,0
+20250325,141500,808824070,3230,3235,3235,3230,30
+20250325,141400,808727070,3230,3235,3235,3230,979
+20250325,141300,805560505,3235,3245,3245,3235,670
+20250325,141200,803389815,3250,3250,3250,3250,7
+20250325,141100,803367065,3240,3240,3240,3240,90
+20250325,141000,803075465,3245,3245,3245,3245,0
+20250325,140900,803075465,3245,3265,3265,3245,367
+20250325,140800,801884225,3270,3270,3270,3270,32
+20250325,140700,801779585,3250,3250,3250,3250,41
+20250325,140600,801646335,3250,3250,3250,3250,270
+20250325,140500,800768835,3280,3280,3280,3280,0
+20250325,140400,800768835,3280,3280,3280,3280,0
+20250325,140300,800768835,3280,3280,3280,3280,7
+20250325,140200,800745875,3280,3280,3280,3280,3
+20250325,140100,800736035,3285,3285,3285,3285,0
+20250325,140000,800736035,3285,3285,3285,3285,14
+20250325,135900,800690045,3280,3255,3280,3220,1932
+20250325,135800,794446160,3265,3265,3265,3265,25
+20250325,135700,794364535,3285,3285,3285,3285,3
+20250325,135600,794354680,3285,3285,3285,3285,0
+20250325,135500,794354680,3285,3285,3285,3285,0
+20250325,135400,794354680,3285,3285,3285,3285,7
+20250325,135300,794331685,3285,3285,3285,3285,0
+20250325,135200,794331685,3285,3285,3285,3285,0
+20250325,135100,794331685,3285,3285,3285,3285,0
+20250325,135000,794331685,3285,3250,3285,3250,15
+20250325,134900,794282445,3255,3255,3255,3255,0
+20250325,134800,794282445,3255,3270,3270,3255,399
+20250325,134700,792977865,3270,3270,3270,3270,368
+20250325,134600,791774505,3280,3290,3290,3280,2530
+20250325,134500,783458670,3295,3295,3295,3295,0
+20250325,134400,783458670,3295,3295,3295,3295,7
+20250325,134300,783435605,3290,3290,3290,3290,50
+20250325,134200,783271105,3295,3295,3295,3295,3
+20250325,134100,783261220,3295,3295,3295,3290,62
+20250325,134000,783056945,3295,3290,3295,3290,34
+20250325,133900,782945065,3290,3290,3290,3290,3
+20250325,133800,782935195,3290,3290,3290,3290,88
+20250325,133700,782645675,3285,3285,3285,3285,1
+20250325,133600,782642390,3295,3295,3295,3295,0
+20250325,133500,782642390,3295,3295,3295,3295,7
+20250325,133400,782619325,3295,3295,3295,3295,0
+20250325,133300,782619325,3295,3295,3295,3295,0
+20250325,133200,782619325,3295,3295,3295,3295,17
+20250325,133100,782563310,3290,3290,3290,3290,0
+20250325,133000,782563310,3290,3290,3290,3290,10
+20250325,132900,782530410,3280,3280,3280,3280,1
+20250325,132800,782527130,3290,3290,3290,3290,0
+20250325,132700,782527130,3290,3290,3290,3290,0
+20250325,132600,782527130,3290,3290,3290,3290,507
+20250325,132500,780859100,3290,3290,3290,3290,0
+20250325,132400,780859100,3290,3290,3290,3290,0
+20250325,132300,780859100,3290,3290,3290,3290,14
+20250325,132200,780813040,3270,3270,3270,3270,0
+20250325,132100,780813040,3270,3275,3275,3270,2370
+20250325,132000,773062875,3275,3275,3275,3275,0
+20250325,131900,773062875,3275,3275,3275,3275,0
+20250325,131800,773062875,3275,3285,3285,3275,300
+20250325,131700,772080315,3285,3285,3285,3285,1
+20250325,131600,772077030,3290,3290,3290,3290,0
+20250325,131500,772077030,3290,3290,3290,3290,0
+20250325,131400,772077030,3290,3290,3290,3290,14
+20250325,131300,772030970,3270,3270,3270,3270,0
+20250325,131200,772030970,3270,3270,3270,3270,30
+20250325,131100,771932870,3270,3275,3275,3270,453
+20250325,131000,770451535,3280,3290,3290,3280,57
+20250325,130900,770264545,3290,3290,3290,3290,443
+20250325,130800,768807075,3285,3290,3290,3285,10
+20250325,130700,768774190,3290,3290,3290,3290,4
+20250325,130600,768761030,3290,3290,3290,3290,1
+20250325,130500,768757740,3290,3290,3290,3290,1
+20250325,130400,768754450,3290,3290,3290,3290,15
+20250325,130300,768705100,3285,3285,3285,3285,0
+20250325,130200,768705100,3285,3285,3285,3285,0
+20250325,130100,768705100,3285,3285,3285,3285,0
+20250325,130000,768705100,3285,3285,3285,3285,5
+20250325,125900,768688675,3285,3285,3285,3285,2
+20250325,125800,768682105,3295,3295,3295,3295,7
+20250325,125700,768659040,3310,3310,3310,3310,0
+20250325,125600,768659040,3310,3310,3310,3310,0
+20250325,125500,768659040,3310,3310,3310,3310,14
+20250325,125400,768612700,3310,3310,3310,3310,0
+20250325,125300,768612700,3310,3290,3310,3290,1000
+20250325,125200,765312615,3270,3290,3290,3270,399
+20250325,125100,764007645,3290,3285,3290,3285,172
+20250325,125000,763441775,3290,3290,3290,3290,0
+20250325,124900,763441775,3290,3285,3290,3285,408
+20250325,124800,762101435,3280,3280,3280,3280,0
+20250325,124700,762101435,3280,3280,3280,3280,0
+20250325,124600,762101435,3280,3280,3280,3280,5
+20250325,124500,762085035,3285,3285,3285,3285,0
+20250325,124400,762085035,3285,3285,3285,3285,0
+20250325,124300,762085035,3285,3285,3285,3285,3
+20250325,124200,762075180,3285,3285,3285,3285,0
+20250325,124100,762075180,3285,3285,3285,3285,0
+20250325,124000,762075180,3285,3285,3285,3285,7
+20250325,123900,762052185,3285,3285,3285,3285,0
+20250325,123800,762052185,3285,3285,3285,3285,0
+20250325,123700,762052185,3285,3285,3285,3285,14
+20250325,123600,762006195,3285,3275,3285,3275,40
+20250325,123500,761875145,3275,3275,3280,3275,24
+20250325,123400,761796445,3275,3275,3275,3275,81
+20250325,123300,761531170,3275,3275,3275,3275,3
+20250325,123200,761521345,3275,3290,3290,3275,5
+20250325,123100,761504955,3290,3275,3290,3275,593
+20250325,123000,759558170,3280,3280,3280,3280,0
+20250325,122900,759558170,3280,3280,3280,3280,0
+20250325,122800,759558170,3280,3280,3280,3280,0
+20250325,122700,759558170,3280,3280,3280,3280,14
+20250325,122600,759512250,3280,3280,3280,3280,1033
+20250325,122500,756124010,3280,3280,3280,3280,0
+20250325,122400,756124010,3280,3280,3280,3280,3
+20250325,122300,756114170,3280,3280,3280,3280,0
+20250325,122200,756114170,3280,3280,3280,3280,0
+20250325,122100,756114170,3280,3280,3280,3280,8
+20250325,122000,756087930,3260,3260,3260,3260,0
+20250325,121900,756087930,3260,3260,3260,3260,319
+20250325,121800,755047990,3260,3260,3260,3260,14
+20250325,121700,755002350,3260,3260,3260,3260,0
+20250325,121600,755002350,3260,3260,3260,3260,2
+20250325,121500,754995830,3260,3260,3260,3260,3
+20250325,121400,754986050,3280,3280,3280,3280,0
+20250325,121300,754986050,3280,3280,3280,3280,0
+20250325,121200,754986050,3280,3280,3290,3280,294
+20250325,121100,754019435,3280,3265,3280,3250,1210
+20250325,121000,750081210,3265,3275,3275,3265,10
+20250325,120900,750048470,3275,3275,3275,3275,5
+20250325,120800,750032095,3275,3275,3275,3275,7
+20250325,120700,750009170,3275,3275,3275,3275,0
+20250325,120600,750009170,3275,3275,3275,3275,3
+20250325,120500,749999345,3275,3275,3275,3275,0
+20250325,120400,749999345,3275,3270,3275,3270,7
+20250325,120300,749976425,3270,3260,3270,3250,729
+20250325,120200,747599475,3260,3260,3260,3260,140
+20250325,120100,747143075,3260,3260,3260,3260,37
+20250325,120000,747022455,3250,3270,3270,3250,814
+20250325,115900,744372850,3260,3260,3260,3260,1
+20250325,115800,744369590,3260,3270,3270,3260,158
+20250325,115700,743854280,3270,3270,3270,3270,140
+20250325,115600,743396480,3265,3285,3285,3265,511
+20250325,115500,741724970,3290,3285,3290,3285,81
+20250325,115400,741458735,3285,3280,3285,3280,24
+20250325,115300,741379905,3280,3280,3280,3280,5
+20250325,115200,741363505,3280,3280,3280,3280,0
+20250325,115100,741363505,3280,3280,3280,3280,8
+20250325,115000,741337265,3285,3275,3285,3275,475
+20250325,114900,739779000,3280,3280,3280,3280,0
+20250325,114800,739779000,3280,3280,3280,3280,158
+20250325,114700,739260760,3280,3280,3280,3280,3
+20250325,114600,739250920,3280,3280,3280,3280,0
+20250325,114500,739250920,3280,3280,3280,3280,544
+20250325,114400,737466600,3285,3275,3290,3275,151
+20250325,114300,736970915,3280,3280,3280,3280,31
+20250325,114200,736869235,3280,3280,3280,3280,0
+20250325,114100,736869235,3280,3280,3280,3280,14
+20250325,114000,736823315,3275,3275,3275,3275,0
+20250325,113900,736823315,3275,3255,3275,3255,2002
+20250325,113800,730281480,3255,3255,3255,3255,1
+20250325,113700,730278225,3255,3255,3255,3255,8
+20250325,113600,730252185,3255,3255,3255,3255,0
+20250325,113500,730252185,3255,3255,3255,3255,7
+20250325,113400,730229400,3255,3255,3255,3255,0
+20250325,113300,730229400,3255,3255,3255,3255,503
+20250325,113200,728592135,3255,3255,3255,3255,14
+20250325,113100,728546565,3240,3240,3240,3240,0
+20250325,113000,728546565,3240,3245,3245,3240,159
+20250325,112900,728031400,3250,3250,3250,3250,35
+20250325,112800,727917650,3255,3255,3255,3255,0
+20250325,112700,727917650,3255,3255,3255,3255,0
+20250325,112600,727917650,3255,3250,3255,3250,107
+20250325,112500,727569865,3250,3250,3250,3250,0
+20250325,112400,727569865,3250,3250,3250,3250,0
+20250325,112300,727569865,3250,3250,3250,3250,14
+20250325,112200,727524365,3255,3255,3255,3255,0
+20250325,112100,727524365,3255,3250,3255,3250,130
+20250325,112000,727101605,3250,3250,3250,3250,3
+20250325,111900,727091855,3250,3250,3250,3250,0
+20250325,111800,727091855,3250,3250,3250,3250,0
+20250325,111700,727091855,3250,3245,3250,3245,54
+20250325,111600,726916405,3240,3235,3240,3235,38
+20250325,111500,726793385,3235,3235,3235,3235,0
+20250325,111400,726793385,3235,3240,3240,3235,16
+20250325,111300,726741555,3245,3245,3245,3245,0
+20250325,111200,726741555,3245,3245,3245,3245,50
+20250325,111100,726579305,3245,3245,3245,3245,150
+20250325,111000,726092555,3235,3235,3235,3235,19
+20250325,110900,726031090,3235,3240,3240,3235,82
+20250325,110800,725765420,3245,3255,3255,3245,240
+20250325,110700,724986320,3250,3250,3250,3250,5
+20250325,110600,724970070,3255,3255,3255,3255,0
+20250325,110500,724970070,3255,3260,3260,3255,52
+20250325,110400,724800560,3260,3260,3260,3255,1086
+20250325,110300,721260690,3260,3260,3260,3260,0
+20250325,110200,721260690,3260,3265,3265,3260,714
+20250325,110100,718933030,3265,3265,3265,3265,209
+20250325,110000,718250645,3265,3265,3265,3265,1
+20250325,105900,718247380,3270,3270,3270,3270,38
+20250325,105800,718123120,3270,3275,3275,3270,198
+20250325,105700,717474705,3270,3270,3270,3270,184
+20250325,105600,716873025,3270,3275,3275,3270,7
+20250325,105500,716850130,3270,3270,3270,3270,84
+20250325,105400,716575450,3260,3260,3260,3250,593
+20250325,105300,714642280,3260,3260,3260,3260,3
+20250325,105200,714632500,3260,3260,3260,3260,0
+20250325,105100,714632500,3260,3250,3260,3250,137
+20250325,105000,714186585,3250,3250,3250,3250,0
+20250325,104900,714186585,3250,3250,3250,3250,57
+20250325,104800,714001335,3250,3250,3250,3250,51
+20250325,104700,713835585,3250,3250,3250,3250,50
+20250325,104600,713673085,3250,3250,3250,3250,15
+20250325,104500,713624335,3250,3250,3250,3250,7
+20250325,104400,713601585,3245,3245,3245,3245,0
+20250325,104300,713601585,3245,3245,3245,3245,26
+20250325,104200,713517215,3245,3245,3245,3245,44
+20250325,104100,713374435,3250,3255,3255,3250,88
+20250325,104000,713088430,3255,3270,3270,3250,18
+20250325,103900,713029780,3260,3255,3260,3255,58
+20250325,103800,712840965,3245,3245,3245,3245,6
+20250325,103700,712821495,3245,3255,3255,3245,70
+20250325,103600,712593985,3250,3250,3250,3250,0
+20250325,103500,712593985,3250,3250,3250,3250,60
+20250325,103400,712398985,3250,3255,3255,3250,184
+20250325,103300,711800820,3255,3255,3255,3255,0
+20250325,103200,711800820,3255,3255,3255,3255,20
+20250325,103100,711735720,3255,3255,3255,3255,10
+20250325,103000,711703170,3255,3255,3255,3255,50
+20250325,102900,711540420,3245,3245,3245,3245,19
+20250325,102800,711478765,3235,3240,3240,3235,2233
+20250325,102700,704253895,3240,3245,3250,3240,732
+20250325,102600,701878945,3245,3255,3255,3245,501
+20250325,102500,700251660,3260,3260,3270,3250,507
+20250325,102400,698603250,3260,3275,3275,3250,1326
+20250325,102300,694276945,3280,3280,3280,3280,171
+20250325,102200,693716065,3280,3285,3285,3280,516
+20250325,102100,692022520,3290,3290,3290,3285,426
+20250325,102000,690622080,3290,3290,3290,3290,55
+20250325,101900,690441130,3290,3290,3290,3290,1
+20250325,101800,690437840,3295,3295,3300,3295,890
+20250325,101700,687505215,3295,3295,3295,3295,8
+20250325,101600,687478855,3295,3305,3305,3295,3
+20250325,101500,687468955,3305,3305,3305,3305,7
+20250325,101400,687445820,3295,3295,3295,3295,0
+20250325,101300,687445820,3295,3295,3295,3295,52
+20250325,101200,687274480,3300,3295,3300,3295,58
+20250325,101100,687083330,3300,3295,3300,3295,102
+20250325,101000,686747230,3290,3290,3290,3290,80
+20250325,100900,686484030,3290,3285,3290,3280,413
+20250325,100800,685129140,3280,3280,3280,3280,0
+20250325,100700,685129140,3280,3285,3285,3280,603
+20250325,100600,683149405,3285,3290,3290,3285,44
+20250325,100500,683004850,3290,3290,3290,3290,542
+20250325,100400,681221670,3290,3290,3290,3290,250
+20250325,100300,680399170,3295,3295,3295,3295,28
+20250325,100200,680306910,3290,3295,3295,3290,188
+20250325,100100,679688285,3295,3290,3295,3290,303
+20250325,100000,678689915,3300,3300,3300,3300,15
+20250325,095900,678640415,3315,3305,3315,3305,20
+20250325,095800,678574150,3300,3290,3300,3290,20
+20250325,095700,678508195,3280,3280,3280,3280,0
+20250325,095600,678508195,3280,3280,3280,3280,6
+20250325,095500,678488515,3300,3285,3300,3285,10
+20250325,095400,678455545,3275,3300,3300,3275,608
+20250325,095300,676461755,3295,3310,3310,3295,620
+20250325,095200,674412865,3310,3310,3310,3310,50
+20250325,095100,674247365,3310,3310,3310,3310,11
+20250325,095000,674210955,3310,3305,3310,3305,9
+20250325,094900,674181190,3305,3290,3305,3290,718
+20250325,094800,671815390,3290,3315,3315,3265,3237
+20250325,094700,661171775,3310,3320,3325,3310,339
+20250325,094600,660047180,3320,3320,3320,3320,300
+20250325,094500,659051180,3320,3340,3345,3320,392
+20250325,094400,657743700,3340,3320,3340,3310,538
+20250325,094300,655958960,3320,3320,3320,3320,55
+20250325,094200,655776360,3320,3340,3340,3320,761
+20250325,094100,653249220,3340,3335,3380,3325,1263
+20250325,094000,649028145,3340,3340,3340,3340,0
+20250325,093900,649028145,3340,3340,3340,3340,100
+20250325,093800,648694145,3350,3355,3355,3330,692
+20250325,093700,646384340,3375,3360,3375,3355,1898
+20250325,093600,640007040,3375,3335,3380,3335,6595
+20250325,093500,617906000,3335,3295,3335,3295,3154
+20250325,093400,607433835,3320,3310,3320,3300,879
+20250325,093300,604529155,3315,3320,3320,3315,1182
+20250325,093200,600605105,3320,3320,3330,3320,1621
+20250325,093100,595213990,3305,3305,3305,3305,2
+20250325,093000,595207380,3325,3325,3325,3325,0
+20250325,092900,595207380,3325,3305,3340,3300,960
+20250325,092800,592032960,3305,3310,3310,3305,833
+20250325,092700,589279285,3310,3315,3315,3310,155
+20250325,092600,588765740,3320,3315,3320,3315,23
+20250325,092500,588689455,3315,3310,3325,3310,225
+20250325,092400,587944005,3310,3320,3330,3305,432
+20250325,092300,586511590,3320,3290,3320,3290,1641
+20250325,092200,581083270,3290,3315,3315,3290,3023
+20250325,092100,571109715,3305,3350,3350,3300,3100
+20250325,092000,560815895,3350,3345,3350,3345,73
+20250325,091900,560571660,3345,3340,3345,3330,2649
+20250325,091800,551737150,3350,3355,3355,3340,162
+20250325,091700,551195405,3350,3370,3400,3350,2864
+20250325,091600,541523605,3360,3385,3390,3345,4702
+20250325,091500,525697500,3405,3440,3440,3390,6032
+20250325,091400,505118520,3440,3395,3450,3385,5924
+20250325,091300,484849920,3385,3380,3490,3380,14059
+20250325,091200,436717190,3390,3315,3390,3315,5042
+20250325,091100,419834705,3310,3340,3340,3310,2303
+20250325,091000,412172465,3335,3305,3335,3305,1367
+20250325,090900,407627420,3285,3305,3330,3285,2471
+20250325,090800,399455005,3305,3315,3315,3290,924
+20250325,090700,396409150,3295,3385,3385,3285,2897
+20250325,090600,386711765,3330,3280,3390,3260,5744
+20250325,090500,367694295,3290,3265,3315,3265,5245
+20250325,090400,350422165,3240,3220,3240,3210,5839
+20250325,090300,331558055,3230,3325,3325,3225,14944
+20250325,090200,282563075,3330,3390,3400,3315,7469
+20250325,090100,257440340,3390,3335,3415,3290,20041
+20250325,090000,190751565,3330,3450,3605,3300,55256

024120/min/candle-20250326.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190900,31949072650,3355,3355,3355,3355,22476
+20250326,190800,31949072650,3355,3355,3355,3355,0
+20250326,190700,31949072650,3355,3355,3355,3355,0
+20250326,190600,31949072650,3355,3355,3355,3355,0
+20250326,190500,31949072650,3355,3355,3355,3355,0
+20250326,190400,31949072650,3355,3355,3355,3355,0
+20250326,190300,31949072650,3355,3355,3355,3355,0
+20250326,190200,31949072650,3355,3355,3355,3355,0
+20250326,190100,31949072650,3355,3355,3355,3355,0
+20250326,190000,31949072650,3355,3355,3355,3355,0
+20250326,185900,31949072650,3355,3355,3355,3355,0
+20250326,185800,31949072650,3355,3355,3355,3355,0
+20250326,185700,31949072650,3355,3355,3355,3355,0
+20250326,185600,31949072650,3355,3355,3355,3355,0
+20250326,185500,31949072650,3355,3355,3355,3355,0
+20250326,185400,31949072650,3355,3355,3355,3355,0
+20250326,185300,31949072650,3355,3355,3355,3355,0
+20250326,185200,31949072650,3355,3355,3355,3355,0
+20250326,185100,31949072650,3355,3355,3355,3355,0
+20250326,185000,31949072650,3355,3355,3355,3355,0
+20250326,184900,31949072650,3355,3355,3355,3355,0
+20250326,184800,31949072650,3355,3355,3355,3355,0
+20250326,184700,31949072650,3355,3355,3355,3355,0
+20250326,184600,31949072650,3355,3355,3355,3355,0
+20250326,184500,31949072650,3355,3355,3355,3355,0
+20250326,184400,31949072650,3355,3355,3355,3355,0
+20250326,184300,31949072650,3355,3355,3355,3355,0
+20250326,184200,31949072650,3355,3355,3355,3355,0
+20250326,184100,31949072650,3355,3355,3355,3355,0
+20250326,184000,31949072650,3355,3355,3355,3355,0
+20250326,183900,31949072650,3355,3355,3355,3355,22476
+20250326,183800,31949072650,3355,3355,3355,3355,0
+20250326,183700,31949072650,3355,3355,3355,3355,0
+20250326,183600,31949072650,3355,3355,3355,3355,0
+20250326,183500,31949072650,3355,3355,3355,3355,0
+20250326,183400,31949072650,3355,3355,3355,3355,0
+20250326,183300,31949072650,3355,3355,3355,3355,0
+20250326,183200,31949072650,3355,3355,3355,3355,0
+20250326,183100,31949072650,3355,3355,3355,3355,0
+20250326,183000,31949072650,3355,3355,3355,3355,0
+20250326,182900,31949072650,3355,3355,3355,3355,0
+20250326,182800,31949072650,3355,3355,3355,3355,0
+20250326,182700,31949072650,3355,3355,3355,3355,0
+20250326,182600,31949072650,3355,3355,3355,3355,0
+20250326,182500,31949072650,3355,3355,3355,3355,0
+20250326,182400,31949072650,3355,3355,3355,3355,0
+20250326,182300,31949072650,3355,3355,3355,3355,0
+20250326,182200,31949072650,3355,3355,3355,3355,0
+20250326,182100,31949072650,3355,3355,3355,3355,0
+20250326,182000,31949072650,3355,3355,3355,3355,0
+20250326,181900,31949072650,3355,3355,3355,3355,0
+20250326,181800,31949072650,3355,3355,3355,3355,0
+20250326,181700,31949072650,3355,3355,3355,3355,0
+20250326,181600,31949072650,3355,3355,3355,3355,0
+20250326,181500,31949072650,3355,3355,3355,3355,0
+20250326,181400,31949072650,3355,3355,3355,3355,0
+20250326,181300,31949072650,3355,3355,3355,3355,0
+20250326,181200,31949072650,3355,3355,3355,3355,0
+20250326,181100,31949072650,3355,3355,3355,3355,0
+20250326,181000,31949072650,3355,3355,3355,3355,0
+20250326,180900,31949072650,3355,3355,3355,3355,22476
+20250326,180800,31949072650,3355,3355,3355,3355,0
+20250326,180700,31949072650,3355,3355,3355,3355,0
+20250326,180600,31949072650,3355,3355,3355,3355,0
+20250326,180500,31949072650,3355,3355,3355,3355,0
+20250326,180400,31949072650,3355,3355,3355,3355,0
+20250326,180300,31949072650,3355,3355,3355,3355,0
+20250326,180200,31949072650,3355,3355,3355,3355,0
+20250326,180100,31949072650,3355,3355,3355,3355,0
+20250326,180000,31949072650,3355,3355,3355,3355,0
+20250326,175900,31949072650,3355,3355,3355,3355,0
+20250326,175800,31949072650,3355,3355,3355,3355,0
+20250326,175700,31949072650,3355,3355,3355,3355,0
+20250326,175600,31949072650,3355,3355,3355,3355,0
+20250326,175500,31949072650,3355,3355,3355,3355,0
+20250326,175400,31949072650,3355,3355,3355,3355,0
+20250326,175300,31949072650,3355,3355,3355,3355,0
+20250326,175200,31949072650,3355,3355,3355,3355,0
+20250326,175100,31949072650,3355,3355,3355,3355,0
+20250326,175000,31949072650,3355,3355,3355,3355,0
+20250326,174900,31949072650,3355,3355,3355,3355,0
+20250326,174800,31949072650,3355,3355,3355,3355,0
+20250326,174700,31949072650,3355,3355,3355,3355,0
+20250326,174600,31949072650,3355,3355,3355,3355,0
+20250326,174500,31949072650,3355,3355,3355,3355,0
+20250326,174400,31949072650,3355,3355,3355,3355,0
+20250326,174300,31949072650,3355,3355,3355,3355,0
+20250326,174200,31949072650,3355,3355,3355,3355,0
+20250326,174100,31949072650,3355,3355,3355,3355,0
+20250326,174000,31949072650,3355,3355,3355,3355,0
+20250326,173900,31949072650,3355,3355,3355,3355,22476
+20250326,173800,31949072650,3355,3355,3355,3355,0
+20250326,173700,31949072650,3355,3355,3355,3355,0
+20250326,173600,31949072650,3355,3355,3355,3355,0
+20250326,173500,31949072650,3355,3355,3355,3355,0
+20250326,173400,31949072650,3355,3355,3355,3355,0
+20250326,173300,31949072650,3355,3355,3355,3355,0
+20250326,173200,31949072650,3355,3355,3355,3355,0
+20250326,173100,31949072650,3355,3355,3355,3355,0
+20250326,173000,31949072650,3355,3355,3355,3355,0
+20250326,172900,31949072650,3355,3355,3355,3355,0
+20250326,172800,31949072650,3355,3355,3355,3355,0
+20250326,172700,31949072650,3355,3355,3355,3355,0
+20250326,172600,31949072650,3355,3355,3355,3355,0
+20250326,172500,31949072650,3355,3355,3355,3355,0
+20250326,172400,31949072650,3355,3355,3355,3355,0
+20250326,172300,31949072650,3355,3355,3355,3355,0
+20250326,172200,31949072650,3355,3355,3355,3355,0
+20250326,172100,31949072650,3355,3355,3355,3355,0
+20250326,172000,31949072650,3355,3355,3355,3355,0
+20250326,171900,31949072650,3355,3355,3355,3355,0
+20250326,171800,31949072650,3355,3355,3355,3355,0
+20250326,171700,31949072650,3355,3355,3355,3355,0
+20250326,171600,31949072650,3355,3355,3355,3355,0
+20250326,171500,31949072650,3355,3355,3355,3355,0
+20250326,171400,31949072650,3355,3355,3355,3355,0
+20250326,171300,31949072650,3355,3355,3355,3355,0
+20250326,171200,31949072650,3355,3355,3355,3355,0
+20250326,171100,31949072650,3355,3355,3355,3355,0
+20250326,171000,31949072650,3355,3355,3355,3355,0
+20250326,170900,31949072650,3355,3355,3355,3355,22476
+20250326,170800,31949072650,3355,3355,3355,3355,0
+20250326,170700,31949072650,3355,3355,3355,3355,0
+20250326,170600,31949072650,3355,3355,3355,3355,0
+20250326,170500,31949072650,3355,3355,3355,3355,0
+20250326,170400,31949072650,3355,3355,3355,3355,0
+20250326,170300,31949072650,3355,3355,3355,3355,0
+20250326,170200,31949072650,3355,3355,3355,3355,0
+20250326,170100,31949072650,3355,3355,3355,3355,0
+20250326,170000,31949072650,3355,3355,3355,3355,0
+20250326,165900,31949072650,3355,3355,3355,3355,0
+20250326,165800,31949072650,3355,3355,3355,3355,0
+20250326,165700,31949072650,3355,3355,3355,3355,0
+20250326,165600,31949072650,3355,3355,3355,3355,0
+20250326,165500,31949072650,3355,3355,3355,3355,0
+20250326,165400,31949072650,3355,3355,3355,3355,0
+20250326,165300,31949072650,3355,3355,3355,3355,0
+20250326,165200,31949072650,3355,3355,3355,3355,0
+20250326,165100,31949072650,3355,3355,3355,3355,0
+20250326,165000,31949072650,3355,3355,3355,3355,0
+20250326,164900,31949072650,3355,3355,3355,3355,0
+20250326,164800,31949072650,3355,3355,3355,3355,0
+20250326,164700,31949072650,3355,3355,3355,3355,0
+20250326,164600,31949072650,3355,3355,3355,3355,0
+20250326,164500,31949072650,3355,3355,3355,3355,0
+20250326,164400,31949072650,3355,3355,3355,3355,0
+20250326,164300,31949072650,3355,3355,3355,3355,0
+20250326,164200,31949072650,3355,3355,3355,3355,0
+20250326,164100,31949072650,3355,3355,3355,3355,0
+20250326,164000,31949072650,3355,3355,3355,3355,0
+20250326,163900,31949072650,3355,3355,3355,3355,22476
+20250326,163800,31949072650,3355,3355,3355,3355,0
+20250326,163700,31949072650,3355,3355,3355,3355,0
+20250326,163600,31949072650,3355,3355,3355,3355,0
+20250326,163500,31949072650,3355,3355,3355,3355,0
+20250326,163400,31949072650,3355,3355,3355,3355,0
+20250326,163300,31949072650,3355,3355,3355,3355,0
+20250326,163200,31949072650,3355,3355,3355,3355,0
+20250326,163100,31949072650,3355,3355,3355,3355,0
+20250326,163000,31949072650,3355,3355,3355,3355,0
+20250326,162900,31949072650,3355,3355,3355,3355,0
+20250326,162800,31949072650,3355,3355,3355,3355,0
+20250326,162700,31949072650,3355,3355,3355,3355,0
+20250326,162600,31949072650,3355,3355,3355,3355,0
+20250326,162500,31949072650,3355,3355,3355,3355,0
+20250326,162400,31949072650,3355,3355,3355,3355,0
+20250326,162300,31949072650,3355,3355,3355,3355,0
+20250326,162200,31949072650,3355,3355,3355,3355,0
+20250326,162100,31949072650,3355,3355,3355,3355,0
+20250326,162000,31949072650,3355,3355,3355,3355,0
+20250326,161900,31949072650,3355,3355,3355,3355,0
+20250326,161800,31949072650,3355,3355,3355,3355,0
+20250326,161700,31949072650,3355,3355,3355,3355,0
+20250326,161600,31949072650,3355,3355,3355,3355,0
+20250326,161500,31949072650,3355,3355,3355,3355,0
+20250326,161400,31949072650,3355,3355,3355,3355,0
+20250326,161300,31949072650,3355,3355,3355,3355,0
+20250326,161200,31949072650,3355,3355,3355,3355,0
+20250326,161100,31949072650,3355,3355,3355,3355,0
+20250326,161000,31949072650,3355,3355,3355,3355,0
+20250326,160900,31949072650,3355,3355,3355,3355,22476
+20250326,160800,31949072650,3355,3355,3355,3355,0
+20250326,160700,31949072650,3355,3355,3355,3355,0
+20250326,160600,31949072650,3355,3355,3355,3355,0
+20250326,160500,31949072650,3355,3355,3355,3355,0
+20250326,160400,31949072650,3355,3355,3355,3355,0
+20250326,160300,31949072650,3355,3355,3355,3355,0
+20250326,160200,31949072650,3355,3355,3355,3355,0
+20250326,160100,31949072650,3355,3355,3355,3355,0
+20250326,160000,31949072650,3355,3355,3355,3355,0
+20250326,155900,31949072650,3355,3355,3355,3355,0
+20250326,155800,31949072650,3355,3355,3355,3355,0
+20250326,155700,31949072650,3355,3355,3355,3355,0
+20250326,155600,31949072650,3355,3355,3355,3355,0
+20250326,155500,31949072650,3355,3355,3355,3355,0
+20250326,155400,31949072650,3355,3355,3355,3355,0
+20250326,155300,31949072650,3355,3355,3355,3355,0
+20250326,155200,31949072650,3355,3355,3355,3355,0
+20250326,155100,31949072650,3355,3355,3355,3355,0
+20250326,155000,31949072650,3355,3355,3355,3355,0
+20250326,154900,31949072650,3355,3355,3355,3355,0
+20250326,154800,31949072650,3355,3355,3355,3355,0
+20250326,154700,31949072650,3355,3355,3355,3355,0
+20250326,154600,31949072650,3355,3355,3355,3355,0
+20250326,154500,31949072650,3355,3355,3355,3355,0
+20250326,154400,31949072650,3355,3355,3355,3355,0
+20250326,154300,31949072650,3355,3355,3355,3355,0
+20250326,154200,31949072650,3355,3355,3355,3355,0
+20250326,154100,31949072650,3355,3355,3355,3355,0
+20250326,154000,31949072650,3355,3355,3355,3355,0
+20250326,153900,31949072650,3355,3355,3355,3355,22476
+20250326,153800,31949072650,3355,3355,3355,3355,0
+20250326,153700,31949072650,3355,3355,3355,3355,0
+20250326,153600,31949072650,3355,3355,3355,3355,0
+20250326,153500,31949072650,3355,3355,3355,3355,0
+20250326,153400,31949072650,3355,3355,3355,3355,0
+20250326,153300,31949072650,3355,3355,3355,3355,0
+20250326,153200,31949072650,3355,3355,3355,3355,0
+20250326,153100,31949072650,3355,3355,3355,3355,0
+20250326,153000,31949072650,3355,3355,3355,3355,22476
+20250326,152900,31873665670,3350,3350,3350,3350,0
+20250326,152800,31873665670,3350,3350,3350,3350,0
+20250326,152700,31873665670,3350,3350,3350,3350,0
+20250326,152600,31873665670,3350,3350,3350,3350,0
+20250326,152500,31873665670,3350,3350,3350,3350,0
+20250326,152400,31873665670,3350,3350,3350,3350,0
+20250326,152300,31873665670,3350,3350,3350,3350,0
+20250326,152200,31873665670,3350,3350,3350,3350,0
+20250326,152100,31873665670,3350,3350,3350,3350,0
+20250326,152000,31873665670,3350,3350,3350,3350,0
+20250326,151900,31873665670,3350,3350,3365,3350,4213
+20250326,151800,31859519055,3355,3360,3370,3355,4338
+20250326,151700,31844942495,3365,3370,3380,3365,1781
+20250326,151600,31838941190,3370,3375,3385,3370,14417
+20250326,151500,31790206785,3380,3375,3380,3370,6093
+20250326,151400,31769645495,3375,3370,3380,3370,6469
+20250326,151300,31747829305,3370,3360,3375,3360,4705
+20250326,151200,31731977685,3360,3355,3360,3355,1269
+20250326,151100,31727714970,3355,3355,3360,3350,2905
+20250326,151000,31717965425,3355,3345,3355,3340,5295
+20250326,150900,31700248705,3345,3350,3350,3340,1640
+20250326,150800,31694766283,3350,3350,3355,3345,1612
+20250326,150700,31689366168,3350,3350,3355,3345,2112
+20250326,150600,31682296168,3350,3360,3360,3350,604
+20250326,150500,31680271583,3355,3360,3360,3355,527
+20250326,150400,31678503073,3360,3355,3365,3355,1281
+20250326,150300,31674199918,3345,3350,3350,3345,1717
+20250326,150200,31668450323,3350,3360,3360,3350,1033
+20250326,150100,31664987548,3360,3360,3360,3360,36
+20250326,150000,31664866588,3360,3365,3365,3350,826
+20250326,145900,31662090163,3350,3365,3365,3350,4358
+20250326,145800,31647470843,3365,3365,3365,3355,1181
+20250326,145700,31643505428,3365,3365,3365,3365,457
+20250326,145600,31641967623,3365,3360,3365,3360,505
+20250326,145500,31640270813,3360,3360,3360,3355,278
+20250326,145400,31639336738,3355,3350,3355,3350,526
+20250326,145300,31637572433,3355,3355,3360,3350,758
+20250326,145200,31635029933,3355,3360,3360,3355,136
+20250326,145100,31634573293,3365,3360,3370,3350,1526
+20250326,145000,31629453078,3370,3370,3370,3370,1267
+20250326,144900,31625183288,3370,3365,3370,3360,789
+20250326,144800,31622526338,3370,3360,3370,3355,5191
+20250326,144700,31605069968,3355,3355,3360,3350,1902
+20250326,144600,31598689468,3355,3360,3360,3355,1701
+20250326,144500,31592975568,3365,3360,3365,3360,659
+20250326,144400,31590761213,3360,3355,3360,3350,1218
+20250326,144300,31586675713,3360,3360,3360,3355,848
+20250326,144200,31583827778,3365,3360,3365,3360,1224
+20250326,144100,31579714998,3360,3350,3360,3350,511
+20250326,144000,31578000158,3355,3350,3360,3340,2521
+20250326,143900,31569543588,3350,3350,3350,3340,540
+20250326,143800,31567739798,3350,3340,3350,3340,569
+20250326,143700,31565839288,3340,3350,3350,3340,2053
+20250326,143600,31558968838,3350,3360,3360,3350,1364
+20250326,143500,31554389813,3360,3345,3360,3340,5115
+20250326,143400,31537258868,3345,3345,3350,3340,929
+20250326,143300,31534151348,3350,3350,3350,3345,530
+20250326,143200,31532378378,3350,3345,3350,3340,1179
+20250326,143100,31528434043,3345,3340,3345,3340,2189
+20250326,143000,31521121873,3340,3335,3340,3335,1876
+20250326,142900,31514858953,3340,3340,3340,3335,476
+20250326,142800,31513269293,3345,3340,3345,3340,822
+20250326,142700,31510523703,3340,3340,3345,3340,310
+20250326,142600,31509487353,3335,3335,3340,3335,370
+20250326,142500,31508253358,3335,3335,3335,3335,842
+20250326,142400,31505445288,3335,3335,3340,3335,2487
+20250326,142300,31497146063,3335,3335,3340,3335,997
+20250326,142200,31493821038,3335,3335,3340,3335,333
+20250326,142100,31492709163,3335,3335,3340,3335,394
+20250326,142000,31491395143,3335,3340,3340,3335,2286
+20250326,141900,31483770943,3340,3345,3345,3335,559
+20250326,141800,31481903758,3345,3340,3345,3335,2434
+20250326,141700,31473774173,3340,3340,3345,3335,3568
+20250326,141600,31461856623,3345,3345,3350,3340,583
+20250326,141500,31459907553,3350,3350,3355,3335,4630
+20250326,141400,31444399478,3350,3340,3350,3335,1630
+20250326,141300,31438949183,3345,3340,3345,3340,757
+20250326,141200,31436419476,3345,3335,3345,3335,82
+20250326,141100,31436145671,3340,3335,3350,3330,8644
+20250326,141000,31407278241,3335,3330,3335,3325,7631
+20250326,140900,31381864821,3330,3325,3330,3320,1799
+20250326,140800,31375886961,3330,3330,3330,3330,53
+20250326,140700,31375710471,3325,3325,3330,3325,534
+20250326,140600,31373934906,3330,3325,3330,3325,418
+20250326,140500,31372545016,3330,3325,3330,3320,526
+20250326,140400,31370796156,3325,3325,3330,3325,193
+20250326,140300,31370154376,3330,3335,3335,3325,1631
+20250326,140200,31364723091,3330,3325,3335,3325,546
+20250326,140100,31362904766,3325,3320,3325,3320,2778
+20250326,140000,31353670686,3320,3325,3325,3320,5334
+20250326,135900,31335954681,3320,3325,3335,3320,6765
+20250326,135800,31313442251,3325,3335,3340,3325,6502
+20250326,135700,31291783901,3340,3340,3340,3335,2172
+20250326,135600,31284536686,3345,3340,3345,3335,5421
+20250326,135500,31266435281,3340,3345,3350,3340,2425
+20250326,135400,31258331431,3345,3350,3350,3345,1566
+20250326,135300,31253090926,3350,3340,3350,3330,4412
+20250326,135200,31238369781,3335,3345,3345,3335,5842
+20250326,135100,31218861327,3340,3350,3355,3340,6103
+20250326,135000,31198442397,3360,3360,3360,3350,21939
+20250326,134900,31124837052,3360,3365,3370,3360,5752
+20250326,134800,31105491687,3370,3370,3370,3365,3769
+20250326,134700,31092803417,3370,3370,3370,3365,2086
+20250326,134600,31085779372,3365,3375,3375,3365,4175
+20250326,134500,31071714685,3375,3380,3380,3370,223
+20250326,134400,31070961990,3380,3375,3380,3370,860
+20250326,134300,31068062535,3375,3375,3380,3375,508
+20250326,134200,31066347065,3380,3370,3380,3370,1032
+20250326,134100,31062865675,3375,3375,3375,3370,1618
+20250326,134000,31057406475,3370,3375,3375,3370,521
+20250326,133900,31055649583,3375,3370,3375,3365,2137
+20250326,133800,31048451733,3375,3370,3375,3370,3089
+20250326,133700,31038041673,3370,3370,3375,3370,1022
+20250326,133600,31034597443,3375,3370,3375,3370,1384
+20250326,133500,31029933148,3370,3375,3375,3370,3807
+20250326,133400,31017096033,3370,3370,3375,3370,2406
+20250326,133300,31008986463,3370,3375,3375,3365,9236
+20250326,133200,30977868093,3375,3375,3380,3370,4087
+20250326,133100,30964076658,3375,3385,3385,3375,3911
+20250326,133000,30950853398,3385,3385,3385,3380,1515
+20250326,132900,30945726498,3380,3380,3385,3380,4584
+20250326,132800,30930232123,3380,3385,3390,3375,4159
+20250326,132700,30916164223,3385,3377,3385,3377,4729
+20250326,132600,30900176278,3380,3380,3380,3375,1951
+20250326,132500,30893587863,3380,3380,3380,3375,1043
+20250326,132400,30890064013,3380,3380,3380,3375,2651
+20250326,132300,30881112153,3375,3375,3380,3375,1037
+20250326,132200,30877608308,3380,3380,3380,3375,1203
+20250326,132100,30873545060,3380,3380,3380,3370,3019
+20250326,132000,30863357865,3380,3380,3380,3375,4273
+20250326,131900,30848927125,3380,3370,3380,3370,4782
+20250326,131800,30832795750,3375,3365,3375,3365,5951
+20250326,131700,30812748290,3365,3370,3370,3365,6361
+20250326,131600,30791330610,3375,3375,3375,3370,4749
+20250326,131500,30775313490,3375,3375,3375,3370,1267
+20250326,131400,30771040700,3375,3375,3375,3370,4446
+20250326,131300,30756040665,3375,3375,3375,3370,1192
+20250326,131200,30752022335,3375,3370,3375,3370,318
+20250326,131100,30750950620,3370,3375,3375,3365,1158
+20250326,131000,30747046485,3370,3375,3380,3365,4704
+20250326,130900,30731189025,3375,3370,3380,3365,7731
+20250326,130800,30705138090,3370,3370,3375,3370,3315
+20250326,130700,30693963790,3370,3375,3380,3370,2477
+20250326,130600,30685603665,3375,3365,3380,3365,1664
+20250326,130500,30679987295,3365,3380,3380,3365,6631
+20250326,130400,30657649285,3375,3370,3380,3370,2206
+20250326,130300,30650205850,3375,3375,3380,3370,8018
+20250326,130200,30623169600,3375,3385,3385,3375,4388
+20250326,130100,30608345610,3385,3390,3390,3380,7242
+20250326,130000,30583851045,3390,3385,3390,3380,2770
+20250326,125900,30574479690,3390,3395,3395,3385,6378
+20250326,125800,30552848530,3390,3385,3395,3380,4079
+20250326,125700,30539026020,3380,3365,3390,3360,10723
+20250326,125600,30502819865,3365,3395,3405,3360,34681
+20250326,125500,30385634885,3395,3390,3400,3380,11542
+20250326,125400,30346563200,3385,3395,3400,3385,13590
+20250326,125300,30300486735,3395,3407,3410,3395,5533
+20250326,125200,30281676852,3407,3400,3415,3395,14679
+20250326,125100,30231763570,3400,3425,3425,3400,20720
+20250326,125000,30161158580,3425,3420,3430,3420,1339
+20250326,124900,30156575960,3425,3430,3435,3420,2065
+20250326,124800,30149499115,3435,3420,3435,3420,2611
+20250326,124700,30140545075,3420,3415,3425,3415,4758
+20250326,124600,30124288015,3415,3420,3425,3415,8250
+20250326,124500,30096092260,3425,3420,3430,3420,5326
+20250326,124400,30077875810,3420,3430,3435,3420,6749
+20250326,124300,30054744750,3430,3445,3445,3430,4724
+20250326,124200,30038528715,3445,3450,3455,3440,6626
+20250326,124100,30015689650,3450,3435,3450,3425,11547
+20250326,124000,29976029675,3435,3420,3440,3415,23073
+20250326,123900,29897095300,3425,3445,3450,3420,18844
+20250326,123800,29832405410,3445,3440,3455,3435,3926
+20250326,123700,29818882665,3440,3470,3470,3435,38117
+20250326,123600,29687659910,3470,3480,3480,3460,8939
+20250326,123500,29656694750,3475,3480,3490,3475,9161
+20250326,123400,29624808891,3475,3470,3485,3460,8788
+20250326,123300,29594321246,3465,3480,3485,3460,27207
+20250326,123200,29500019656,3485,3495,3500,3480,16330
+20250326,123100,29443088808,3497,3505,3505,3495,2624
+20250326,123000,29433904215,3505,3515,3515,3495,11098
+20250326,122900,29395040345,3515,3520,3520,3510,3975
+20250326,122800,29381072090,3520,3520,3525,3515,2353
+20250326,122700,29372788100,3525,3530,3535,3515,5440
+20250326,122600,29353604913,3535,3525,3535,3510,3848
+20250326,122500,29340047928,3530,3505,3555,3500,11239
+20250326,122400,29300375922,3510,3505,3510,3500,3355
+20250326,122300,29288623487,3500,3500,3505,3495,3970
+20250326,122200,29274732387,3500,3510,3510,3495,8577
+20250326,122100,29244695177,3505,3500,3515,3500,4675
+20250326,122000,29228299547,3505,3505,3515,3495,7612
+20250326,121900,29201635012,3515,3520,3525,3500,12913
+20250326,121800,29156293107,3525,3525,3530,3515,7934
+20250326,121700,29128339062,3530,3515,3555,3510,24906
+20250326,121600,29040273957,3515,3505,3515,3505,9830
+20250326,121500,29005781217,3505,3490,3515,3490,7160
+20250326,121400,28980725352,3490,3515,3530,3490,11514
+20250326,121300,28940364862,3520,3525,3535,3515,23984
+20250326,121200,28855784677,3525,3500,3535,3485,30819
+20250326,121100,28747842767,3500,3520,3520,3460,84867
+20250326,121000,28451553057,3525,3600,3600,3510,71725
+20250326,120900,28196722982,3600,3600,3615,3595,13319
+20250326,120800,28148726162,3600,3605,3615,3600,17150
+20250326,120700,28086911102,3605,3625,3630,3605,18986
+20250326,120600,28018226822,3625,3580,3630,3575,33551
+20250326,120500,27897334567,3575,3605,3645,3570,62720
+20250326,120400,27671696137,3605,3660,3665,3600,78662
+20250326,120300,27386472852,3655,3800,3800,3630,87929
+20250326,120200,27060655602,3795,3775,3840,3770,121221
+20250326,120100,26599648060,3775,3665,3780,3650,93943
+20250326,120000,26249788136,3670,3655,3675,3590,142779
+20250326,115900,25729560478,3685,3635,3690,3600,135800
+20250326,115800,25235051898,3505,3505,3505,3505,0
+20250326,115700,25235051898,3505,3795,3800,3505,126545
+20250326,115600,24767014698,3840,3840,3840,3840,0
+20250326,115500,24767014698,3840,4080,4090,3840,62883
+20250326,115400,24515072063,4090,4090,4105,4080,46899
+20250326,115300,24323054318,4090,4110,4120,4085,86670
+20250326,115200,23967608269,4105,4095,4110,4095,38590
+20250326,115100,23809151019,4105,4085,4105,4080,28037
+20250326,115000,23694394919,4100,4110,4120,4080,91002
+20250326,114900,23321725944,4110,4100,4110,4095,55064
+20250326,114800,23095763113,4110,4087,4110,4087,42981
+20250326,114700,22919771428,4090,4090,4120,4080,80462
+20250326,114600,22589929951,4090,4075,4100,4075,23303
+20250326,114500,22494640196,4085,4075,4085,4075,21610
+20250326,114400,22406465906,4080,4065,4080,4065,24110
+20250326,114300,22308224162,4070,4085,4095,4065,41574
+20250326,114200,22138966106,4095,4090,4095,4080,26486
+20250326,114100,22030583111,4080,4085,4090,4080,30209
+20250326,114000,21907185286,4085,4080,4085,4065,24619
+20250326,113900,21806725380,4080,4070,4080,4065,38693
+20250326,113800,21649173127,4065,4085,4090,4065,32049
+20250326,113700,21518501084,4080,4085,4095,4080,36809
+20250326,113600,21367984260,4080,4080,4085,4075,22159
+20250326,113500,21277471529,4080,4070,4085,4070,25718
+20250326,113400,21172546869,4085,4065,4085,4065,23407
+20250326,113300,21077085420,4075,4060,4075,4055,47402
+20250326,113200,20884530224,4060,4080,4095,4055,54732
+20250326,113100,20661357432,4075,4080,4080,4070,33066
+20250326,113000,20526492127,4075,4065,4080,4060,31786
+20250326,112900,20397102401,4070,4060,4070,4055,34355
+20250326,112800,20257572656,4060,4045,4065,4042,51396
+20250326,112700,20049393399,4045,4070,4085,4030,66424
+20250326,112600,19779356927,4075,4065,4075,4055,42677
+20250326,112500,19605743820,4065,4060,4065,4050,25289
+20250326,112400,19503008310,4060,4050,4060,4045,45431
+20250326,112300,19318843010,4055,4050,4055,4035,31212
+20250326,112200,19192506595,4035,4070,4075,4025,77969
+20250326,112100,18877185361,4065,4065,4075,4055,37135
+20250326,112000,18726115406,4065,4040,4070,4035,45273
+20250326,111900,18542506066,4035,4030,4040,4025,41722
+20250326,111800,18374311169,4025,4050,4070,4020,66470
+20250326,111700,18105232299,4055,4050,4060,4040,54273
+20250326,111600,17885224314,4050,4045,4050,4030,28232
+20250326,111500,17771101829,4035,4045,4045,4025,25279
+20250326,111400,17668932849,4045,4030,4050,4020,41230
+20250326,111300,17502336309,4020,4015,4030,4005,47574
+20250326,111200,17311266213,4015,4050,4055,3990,37858
+20250326,111100,17158531564,4047,4030,4050,4020,42829
+20250326,111000,16985512021,4030,4020,4030,3995,44116
+20250326,110900,16808309551,4020,3970,4025,3970,56607
+20250326,110800,16581815000,3970,4050,4050,3970,66515
+20250326,110700,16314088000,4045,4035,4050,4020,48740
+20250326,110600,16117131085,4030,4025,4040,4020,27483
+20250326,110500,16006290128,4025,4045,4060,4005,76565
+20250326,110400,15697251517,4040,4015,4045,4000,58819
+20250326,110300,15460745560,4005,4065,4065,4000,77289
+20250326,110200,15149597865,4065,4040,4065,4040,42997
+20250326,110100,14975211392,4045,4045,4050,4030,35495
+20250326,110000,14831699680,4045,4025,4045,4005,67342
+20250326,105900,14560268442,4030,4012,4050,4012,85646
+20250326,105800,14215108606,4015,3995,4015,3990,29423
+20250326,105700,14097269750,3990,3990,4000,3980,29346
+20250326,105600,13980001895,3985,3990,3995,3970,26053
+20250326,105500,13876087510,3990,3980,3995,3965,50079
+20250326,105400,13676655149,3980,3945,3980,3935,61568
+20250326,105300,13432782384,3945,3910,3945,3910,48192
+20250326,105200,13243260899,3915,4010,4015,3910,91383
+20250326,105100,12880509817,4005,3995,4010,3985,36709
+20250326,105000,12733604660,3995,3975,4030,3965,114688
+20250326,104900,12276157615,3970,3955,3975,3950,55920
+20250326,104800,12054324725,3955,3945,3960,3935,22668
+20250326,104700,11964765320,3950,3960,3960,3925,73063
+20250326,104600,11676303362,3955,3935,3960,3930,45310
+20250326,104500,11497568736,3940,3940,3940,3940,0
+20250326,104400,11497568736,3940,3940,3940,3940,0
+20250326,104300,11497568736,3940,3935,3940,3935,30755
+20250326,104200,11376406196,3940,3940,3940,3930,22458
+20250326,104100,11287967721,3940,3935,3940,3925,46011
+20250326,104000,11106823411,3935,3920,3935,3920,26568
+20250326,103900,11002348926,3930,3920,3930,3905,26427
+20250326,103800,10898667406,3910,3905,3925,3900,26695
+20250326,103700,10794310166,3900,3935,3935,3900,55893
+20250326,103600,10575347356,3930,3925,3935,3920,39093
+20250326,103500,10421689596,3930,3900,3930,3895,33116
+20250326,103400,10291941806,3900,3915,3930,3890,59816
+20250326,103300,10057583246,3925,3910,3930,3910,26309
+20250326,103200,9954405691,3920,3905,3925,3905,32569
+20250326,103100,9826833386,3910,3900,3915,3890,26552
+20250326,103000,9723134186,3900,3895,3910,3880,40637
+20250326,102900,9564934636,3895,3905,3925,3885,58315
+20250326,102800,9336805360,3915,3890,3920,3890,34046
+20250326,102700,9203726425,3900,3885,3905,3885,26132
+20250326,102600,9101928460,3890,3920,3930,3880,75073
+20250326,102500,8808895368,3920,3900,3920,3890,46879
+20250326,102400,8625641873,3905,3870,3905,3865,51716
+20250326,102300,8424481297,3865,3835,3885,3815,49608
+20250326,102200,8233532732,3835,3865,3865,3810,32015
+20250326,102100,8110589897,3855,3875,3880,3850,20514
+20250326,102000,8031290652,3880,3885,3895,3865,15083
+20250326,101900,7972801678,3895,3870,3900,3865,30871
+20250326,101800,7852728671,3880,3880,3890,3860,40076
+20250326,101700,7697561581,3880,3890,3900,3870,36998
+20250326,101600,7553537461,3890,3875,3900,3865,38047
+20250326,101500,7405631046,3875,3885,3900,3855,45747
+20250326,101400,7228112721,3885,3860,3885,3850,61696
+20250326,101300,6989269730,3860,3855,3880,3850,73011
+20250326,101200,6707274614,3855,3875,3905,3850,86445
+20250326,101100,6371456344,3880,3870,3880,3850,47321
+20250326,101000,6188387094,3860,3840,3870,3835,34221
+20250326,100900,6056396944,3840,3860,3870,3830,52445
+20250326,100800,5854385489,3860,3875,3895,3835,81188
+20250326,100700,5539369949,3875,3820,3875,3805,58755
+20250326,100600,5313603219,3820,3880,3895,3815,50395
+20250326,100500,5118451839,3890,3885,3890,3865,35961
+20250326,100400,4978788209,3885,3875,3890,3865,56333
+20250326,100300,4760191854,3865,3860,3890,3850,65816
+20250326,100200,4505377989,3860,3837,3860,3820,42336
+20250326,100100,4342583312,3835,3840,3840,3780,53539
+20250326,100000,4138064764,3840,3835,3900,3800,105926
+20250326,095900,3730014364,3835,3850,3865,3790,82497
+20250326,095800,3413826439,3850,3835,3850,3800,62892
+20250326,095700,3172739264,3835,3810,3845,3800,87308
+20250326,095600,2838495634,3800,3775,3810,3765,115911
+20250326,095500,2399149428,3785,3740,3795,3725,91603
+20250326,095400,2055835413,3740,3700,3740,3675,90714
+20250326,095300,1718415988,3700,3700,3705,3655,69960
+20250326,095200,1460114718,3700,3650,3700,3640,81924
+20250326,095100,1158813271,3660,3610,3665,3610,54587
+20250326,095000,960035021,3610,3610,3650,3495,90404
+20250326,094900,634878491,3585,3585,3630,3565,48921
+20250326,094800,458928911,3585,3585,3585,3585,0
+20250326,094700,458928911,3585,3580,3585,3555,16309
+20250326,094600,400514260,3580,3535,3580,3515,34167
+20250326,094500,279070150,3535,3290,3580,3290,53436
+20250326,094400,91034365,3290,3290,3290,3290,1
+20250326,094300,91031075,3290,3290,3290,3290,2
+20250326,094200,91024495,3290,3285,3290,3285,3
+20250326,094100,91014630,3295,3300,3300,3295,412
+20250326,094000,89655035,3300,3300,3300,3300,1
+20250326,093900,89651735,3300,3300,3300,3300,110
+20250326,093800,89288735,3295,3295,3295,3295,2
+20250326,093700,89282145,3300,3295,3300,3295,158
+20250326,093600,88761530,3290,3290,3290,3290,0
+20250326,093500,88761530,3290,3290,3290,3290,1
+20250326,093400,88758240,3280,3290,3290,3280,1575
+20250326,093300,83581875,3295,3295,3295,3295,119
+20250326,093200,83189770,3295,3295,3295,3295,1
+20250326,093100,83186475,3300,3300,3300,3300,25
+20250326,093000,83103975,3300,3310,3310,3300,2025
+20250326,092900,76415605,3310,3310,3310,3310,0
+20250326,092800,76415605,3310,3300,3310,3300,498
+20250326,092700,74770425,3310,3310,3310,3310,5
+20250326,092600,74753875,3310,3315,3315,3310,10
+20250326,092500,74720770,3320,3320,3320,3320,11
+20250326,092400,74684250,3325,3325,3325,3325,5
+20250326,092300,74667625,3320,3325,3325,3320,7
+20250326,092200,74644370,3310,3310,3310,3310,0
+20250326,092100,74644370,3310,3300,3310,3300,12
+20250326,092000,74604690,3305,3345,3345,3300,3077
+20250326,091900,64386370,3345,3320,3350,3320,685
+20250326,091800,62093390,3315,3340,3350,3315,2338
+20250326,091700,54278125,3350,3355,3355,3340,1962
+20250326,091600,47711120,3355,3345,3355,3325,2095
+20250326,091500,40710130,3340,3335,3345,3335,2791
+20250326,091400,31391950,3335,3300,3335,3300,800
+20250326,091300,28724390,3330,3300,3330,3300,902
+20250326,091200,25723690,3310,3310,3310,3310,50
+20250326,091100,25558190,3310,3310,3310,3310,1
+20250326,091000,25554880,3310,3315,3315,3310,30
+20250326,090900,25455530,3290,3290,3290,3290,0
+20250326,090800,25455530,3290,3290,3290,3290,327
+20250326,090700,24379700,3290,3280,3330,3280,664
+20250326,090600,22182895,3285,3285,3285,3280,526
+20250326,090500,20457360,3290,3305,3305,3290,414
+20250326,090400,19090165,3305,3285,3335,3285,1994
+20250326,090300,12496105,3285,3280,3285,3270,1602
+20250326,090200,7249945,3280,3245,3280,3245,1682
+20250326,090100,1762890,3230,3230,3230,3230,15
+20250326,090000,1714440,3220,3260,3260,3220,530

024120/min/candle-20250327.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190900,1169938503,3260,3260,3260,3260,13529
+20250327,190800,1169938503,3260,3260,3260,3260,0
+20250327,190700,1169938503,3260,3260,3260,3260,0
+20250327,190600,1169938503,3260,3260,3260,3260,0
+20250327,190500,1169938503,3260,3260,3260,3260,0
+20250327,190400,1169938503,3260,3260,3260,3260,0
+20250327,190300,1169938503,3260,3260,3260,3260,0
+20250327,190200,1169938503,3260,3260,3260,3260,0
+20250327,190100,1169938503,3260,3260,3260,3260,0
+20250327,190000,1169938503,3260,3260,3260,3260,0
+20250327,185900,1169938503,3260,3260,3260,3260,0
+20250327,185800,1169938503,3260,3260,3260,3260,0
+20250327,185700,1169938503,3260,3260,3260,3260,0
+20250327,185600,1169938503,3260,3260,3260,3260,0
+20250327,185500,1169938503,3260,3260,3260,3260,0
+20250327,185400,1169938503,3260,3260,3260,3260,0
+20250327,185300,1169938503,3260,3260,3260,3260,0
+20250327,185200,1169938503,3260,3260,3260,3260,0
+20250327,185100,1169938503,3260,3260,3260,3260,0
+20250327,185000,1169938503,3260,3260,3260,3260,0
+20250327,184900,1169938503,3260,3260,3260,3260,0
+20250327,184800,1169938503,3260,3260,3260,3260,0
+20250327,184700,1169938503,3260,3260,3260,3260,0
+20250327,184600,1169938503,3260,3260,3260,3260,0
+20250327,184500,1169938503,3260,3260,3260,3260,0
+20250327,184400,1169938503,3260,3260,3260,3260,0
+20250327,184300,1169938503,3260,3260,3260,3260,0
+20250327,184200,1169938503,3260,3260,3260,3260,0
+20250327,184100,1169938503,3260,3260,3260,3260,0
+20250327,184000,1169938503,3260,3260,3260,3260,0
+20250327,183900,1169938503,3260,3260,3260,3260,13529
+20250327,183800,1169938503,3260,3260,3260,3260,0
+20250327,183700,1169938503,3260,3260,3260,3260,0
+20250327,183600,1169938503,3260,3260,3260,3260,0
+20250327,183500,1169938503,3260,3260,3260,3260,0
+20250327,183400,1169938503,3260,3260,3260,3260,0
+20250327,183300,1169938503,3260,3260,3260,3260,0
+20250327,183200,1169938503,3260,3260,3260,3260,0
+20250327,183100,1169938503,3260,3260,3260,3260,0
+20250327,183000,1169938503,3260,3260,3260,3260,0
+20250327,182900,1169938503,3260,3260,3260,3260,0
+20250327,182800,1169938503,3260,3260,3260,3260,0
+20250327,182700,1169938503,3260,3260,3260,3260,0
+20250327,182600,1169938503,3260,3260,3260,3260,0
+20250327,182500,1169938503,3260,3260,3260,3260,0
+20250327,182400,1169938503,3260,3260,3260,3260,0
+20250327,182300,1169938503,3260,3260,3260,3260,0
+20250327,182200,1169938503,3260,3260,3260,3260,0
+20250327,182100,1169938503,3260,3260,3260,3260,0
+20250327,182000,1169938503,3260,3260,3260,3260,0
+20250327,181900,1169938503,3260,3260,3260,3260,0
+20250327,181800,1169938503,3260,3260,3260,3260,0
+20250327,181700,1169938503,3260,3260,3260,3260,0
+20250327,181600,1169938503,3260,3260,3260,3260,0
+20250327,181500,1169938503,3260,3260,3260,3260,0
+20250327,181400,1169938503,3260,3260,3260,3260,0
+20250327,181300,1169938503,3260,3260,3260,3260,0
+20250327,181200,1169938503,3260,3260,3260,3260,0
+20250327,181100,1169938503,3260,3260,3260,3260,0
+20250327,181000,1169938503,3260,3260,3260,3260,0
+20250327,180900,1169938503,3260,3260,3260,3260,13529
+20250327,180800,1169938503,3260,3260,3260,3260,0
+20250327,180700,1169938503,3260,3260,3260,3260,0
+20250327,180600,1169938503,3260,3260,3260,3260,0
+20250327,180500,1169938503,3260,3260,3260,3260,0
+20250327,180400,1169938503,3260,3260,3260,3260,0
+20250327,180300,1169938503,3260,3260,3260,3260,0
+20250327,180200,1169938503,3260,3260,3260,3260,0
+20250327,180100,1169938503,3260,3260,3260,3260,0
+20250327,180000,1169938503,3260,3260,3260,3260,0
+20250327,175900,1169938503,3260,3260,3260,3260,0
+20250327,175800,1169938503,3260,3260,3260,3260,0
+20250327,175700,1169938503,3260,3260,3260,3260,0
+20250327,175600,1169938503,3260,3260,3260,3260,0
+20250327,175500,1169938503,3260,3260,3260,3260,0
+20250327,175400,1169938503,3260,3260,3260,3260,0
+20250327,175300,1169938503,3260,3260,3260,3260,0
+20250327,175200,1169938503,3260,3260,3260,3260,0
+20250327,175100,1169938503,3260,3260,3260,3260,0
+20250327,175000,1169938503,3260,3260,3260,3260,0
+20250327,174900,1169938503,3260,3260,3260,3260,0
+20250327,174800,1169938503,3260,3260,3260,3260,0
+20250327,174700,1169938503,3260,3260,3260,3260,0
+20250327,174600,1169938503,3260,3260,3260,3260,0
+20250327,174500,1169938503,3260,3260,3260,3260,0
+20250327,174400,1169938503,3260,3260,3260,3260,0
+20250327,174300,1169938503,3260,3260,3260,3260,0
+20250327,174200,1169938503,3260,3260,3260,3260,0
+20250327,174100,1169938503,3260,3260,3260,3260,0
+20250327,174000,1169938503,3260,3260,3260,3260,0
+20250327,173900,1169938503,3260,3260,3260,3260,13529
+20250327,173800,1169938503,3260,3260,3260,3260,0
+20250327,173700,1169938503,3260,3260,3260,3260,0
+20250327,173600,1169938503,3260,3260,3260,3260,0
+20250327,173500,1169938503,3260,3260,3260,3260,0
+20250327,173400,1169938503,3260,3260,3260,3260,0
+20250327,173300,1169938503,3260,3260,3260,3260,0
+20250327,173200,1169938503,3260,3260,3260,3260,0
+20250327,173100,1169938503,3260,3260,3260,3260,0
+20250327,173000,1169938503,3260,3260,3260,3260,0
+20250327,172900,1169938503,3260,3260,3260,3260,0
+20250327,172800,1169938503,3260,3260,3260,3260,0
+20250327,172700,1169938503,3260,3260,3260,3260,0
+20250327,172600,1169938503,3260,3260,3260,3260,0
+20250327,172500,1169938503,3260,3260,3260,3260,0
+20250327,172400,1169938503,3260,3260,3260,3260,0
+20250327,172300,1169938503,3260,3260,3260,3260,0
+20250327,172200,1169938503,3260,3260,3260,3260,0
+20250327,172100,1169938503,3260,3260,3260,3260,0
+20250327,172000,1169938503,3260,3260,3260,3260,0
+20250327,171900,1169938503,3260,3260,3260,3260,0
+20250327,171800,1169938503,3260,3260,3260,3260,0
+20250327,171700,1169938503,3260,3260,3260,3260,0
+20250327,171600,1169938503,3260,3260,3260,3260,0
+20250327,171500,1169938503,3260,3260,3260,3260,0
+20250327,171400,1169938503,3260,3260,3260,3260,0
+20250327,171300,1169938503,3260,3260,3260,3260,0
+20250327,171200,1169938503,3260,3260,3260,3260,0
+20250327,171100,1169938503,3260,3260,3260,3260,0
+20250327,171000,1169938503,3260,3260,3260,3260,0
+20250327,170900,1169938503,3260,3260,3260,3260,13529
+20250327,170800,1169938503,3260,3260,3260,3260,0
+20250327,170700,1169938503,3260,3260,3260,3260,0
+20250327,170600,1169938503,3260,3260,3260,3260,0
+20250327,170500,1169938503,3260,3260,3260,3260,0
+20250327,170400,1169938503,3260,3260,3260,3260,0
+20250327,170300,1169938503,3260,3260,3260,3260,0
+20250327,170200,1169938503,3260,3260,3260,3260,0
+20250327,170100,1169938503,3260,3260,3260,3260,0
+20250327,170000,1169938503,3260,3260,3260,3260,0
+20250327,165900,1169938503,3260,3260,3260,3260,0
+20250327,165800,1169938503,3260,3260,3260,3260,0
+20250327,165700,1169938503,3260,3260,3260,3260,0
+20250327,165600,1169938503,3260,3260,3260,3260,0
+20250327,165500,1169938503,3260,3260,3260,3260,0
+20250327,165400,1169938503,3260,3260,3260,3260,0
+20250327,165300,1169938503,3260,3260,3260,3260,0
+20250327,165200,1169938503,3260,3260,3260,3260,0
+20250327,165100,1169938503,3260,3260,3260,3260,0
+20250327,165000,1169938503,3260,3260,3260,3260,0
+20250327,164900,1169938503,3260,3260,3260,3260,0
+20250327,164800,1169938503,3260,3260,3260,3260,0
+20250327,164700,1169938503,3260,3260,3260,3260,0
+20250327,164600,1169938503,3260,3260,3260,3260,0
+20250327,164500,1169938503,3260,3260,3260,3260,0
+20250327,164400,1169938503,3260,3260,3260,3260,0
+20250327,164300,1169938503,3260,3260,3260,3260,0
+20250327,164200,1169938503,3260,3260,3260,3260,0
+20250327,164100,1169938503,3260,3260,3260,3260,0
+20250327,164000,1169938503,3260,3260,3260,3260,0
+20250327,163900,1169938503,3260,3260,3260,3260,13529
+20250327,163800,1169938503,3260,3260,3260,3260,0
+20250327,163700,1169938503,3260,3260,3260,3260,0
+20250327,163600,1169938503,3260,3260,3260,3260,0
+20250327,163500,1169938503,3260,3260,3260,3260,0
+20250327,163400,1169938503,3260,3260,3260,3260,0
+20250327,163300,1169938503,3260,3260,3260,3260,0
+20250327,163200,1169938503,3260,3260,3260,3260,0
+20250327,163100,1169938503,3260,3260,3260,3260,0
+20250327,163000,1169938503,3260,3260,3260,3260,0
+20250327,162900,1169938503,3260,3260,3260,3260,0
+20250327,162800,1169938503,3260,3260,3260,3260,0
+20250327,162700,1169938503,3260,3260,3260,3260,0
+20250327,162600,1169938503,3260,3260,3260,3260,0
+20250327,162500,1169938503,3260,3260,3260,3260,0
+20250327,162400,1169938503,3260,3260,3260,3260,0
+20250327,162300,1169938503,3260,3260,3260,3260,0
+20250327,162200,1169938503,3260,3260,3260,3260,0
+20250327,162100,1169938503,3260,3260,3260,3260,0
+20250327,162000,1169938503,3260,3260,3260,3260,0
+20250327,161900,1169938503,3260,3260,3260,3260,0
+20250327,161800,1169938503,3260,3260,3260,3260,0
+20250327,161700,1169938503,3260,3260,3260,3260,0
+20250327,161600,1169938503,3260,3260,3260,3260,0
+20250327,161500,1169938503,3260,3260,3260,3260,0
+20250327,161400,1169938503,3260,3260,3260,3260,0
+20250327,161300,1169938503,3260,3260,3260,3260,0
+20250327,161200,1169938503,3260,3260,3260,3260,0
+20250327,161100,1169938503,3260,3260,3260,3260,0
+20250327,161000,1169938503,3260,3260,3260,3260,0
+20250327,160900,1169938503,3260,3260,3260,3260,13529
+20250327,160800,1169938503,3260,3260,3260,3260,0
+20250327,160700,1169938503,3260,3260,3260,3260,0
+20250327,160600,1169938503,3260,3260,3260,3260,0
+20250327,160500,1169938503,3260,3260,3260,3260,0
+20250327,160400,1169938503,3260,3260,3260,3260,0
+20250327,160300,1169938503,3260,3260,3260,3260,0
+20250327,160200,1169938503,3260,3260,3260,3260,0
+20250327,160100,1169938503,3260,3260,3260,3260,0
+20250327,160000,1169938503,3260,3260,3260,3260,0
+20250327,155900,1169938503,3260,3260,3260,3260,0
+20250327,155800,1169938503,3260,3260,3260,3260,0
+20250327,155700,1169938503,3260,3260,3260,3260,0
+20250327,155600,1169938503,3260,3260,3260,3260,0
+20250327,155500,1169938503,3260,3260,3260,3260,0
+20250327,155400,1169938503,3260,3260,3260,3260,0
+20250327,155300,1169938503,3260,3260,3260,3260,0
+20250327,155200,1169938503,3260,3260,3260,3260,0
+20250327,155100,1169938503,3260,3260,3260,3260,0
+20250327,155000,1169938503,3260,3260,3260,3260,0
+20250327,154900,1169938503,3260,3260,3260,3260,0
+20250327,154800,1169938503,3260,3260,3260,3260,0
+20250327,154700,1169938503,3260,3260,3260,3260,0
+20250327,154600,1169938503,3260,3260,3260,3260,0
+20250327,154500,1169938503,3260,3260,3260,3260,0
+20250327,154400,1169938503,3260,3260,3260,3260,0
+20250327,154300,1169938503,3260,3260,3260,3260,0
+20250327,154200,1169938503,3260,3260,3260,3260,0
+20250327,154100,1169938503,3260,3260,3260,3260,0
+20250327,154000,1169938503,3260,3260,3260,3260,0
+20250327,153900,1169938503,3260,3260,3260,3260,13529
+20250327,153800,1169938503,3260,3260,3260,3260,0
+20250327,153700,1169938503,3260,3260,3260,3260,0
+20250327,153600,1169938503,3260,3260,3260,3260,0
+20250327,153500,1169938503,3260,3260,3260,3260,0
+20250327,153400,1169938503,3260,3260,3260,3260,0
+20250327,153300,1169938503,3260,3260,3260,3260,0
+20250327,153200,1169938503,3260,3260,3260,3260,0
+20250327,153100,1169938503,3260,3260,3260,3260,0
+20250327,153000,1169938503,3260,3260,3260,3260,13529
+20250327,152900,1125833963,3270,3270,3270,3270,0
+20250327,152800,1125833963,3270,3270,3270,3270,0
+20250327,152700,1125833963,3270,3270,3270,3270,0
+20250327,152600,1125833963,3270,3270,3270,3270,0
+20250327,152500,1125833963,3270,3270,3270,3270,0
+20250327,152400,1125833963,3270,3270,3270,3270,0
+20250327,152300,1125833963,3270,3270,3270,3270,0
+20250327,152200,1125833963,3270,3270,3270,3270,0
+20250327,152100,1125833963,3270,3270,3270,3270,0
+20250327,152000,1125833963,3270,3270,3270,3270,0
+20250327,151900,1125833963,3270,3265,3270,3260,6893
+20250327,151800,1103342143,3265,3270,3270,3260,3966
+20250327,151700,1090399048,3270,3270,3270,3265,712
+20250327,151600,1088073783,3265,3265,3265,3265,0
+20250327,151500,1088073783,3265,3265,3265,3260,1162
+20250327,151400,1084284838,3270,3265,3270,3265,853
+20250327,151300,1081497793,3265,3270,3270,3265,2973
+20250327,151200,1071789828,3270,3280,3280,3270,3005
+20250327,151100,1061959888,3285,3285,3285,3285,38
+20250327,151000,1061835058,3275,3275,3275,3275,222
+20250327,150900,1061108008,3275,3285,3285,3275,2985
+20250327,150800,1051317318,3285,3285,3285,3285,27
+20250327,150700,1051228623,3280,3280,3280,3280,0
+20250327,150600,1051228623,3280,3280,3280,3280,0
+20250327,150500,1051228623,3280,3280,3280,3280,1
+20250327,150400,1051225343,3280,3280,3280,3280,54
+20250327,150300,1051048223,3280,3285,3285,3280,135
+20250327,150200,1050605373,3285,3280,3285,3280,39
+20250327,150100,1050477353,3285,3280,3285,3280,105
+20250327,150000,1050132803,3280,3285,3285,3280,525
+20250327,145900,1048410048,3285,3270,3285,3270,642
+20250327,145800,1046309758,3275,3275,3275,3275,501
+20250327,145700,1044668983,3270,3285,3285,3270,21
+20250327,145600,1044600278,3285,3285,3285,3285,1
+20250327,145500,1044596993,3270,3270,3270,3270,0
+20250327,145400,1044596993,3270,3270,3270,3270,15
+20250327,145300,1044547943,3270,3280,3280,3270,2004
+20250327,145200,1037993128,3285,3280,3285,3280,22
+20250327,145100,1037920963,3280,3280,3280,3280,0
+20250327,145000,1037920963,3280,3280,3280,3280,0
+20250327,144900,1037920963,3280,3280,3280,3280,20
+20250327,144800,1037855363,3280,3280,3285,3280,472
+20250327,144700,1036307153,3270,3270,3270,3270,20
+20250327,144600,1036241753,3270,3270,3270,3270,74
+20250327,144500,1035999773,3270,3270,3270,3270,74
+20250327,144400,1035757793,3270,3270,3270,3270,76
+20250327,144300,1035509273,3270,3280,3280,3270,75
+20250327,144200,1035264013,3270,3275,3275,3270,685
+20250327,144100,1033022278,3275,3275,3290,3275,165
+20250327,144000,1032481798,3275,3270,3275,3270,518
+20250327,143900,1030785433,3270,3270,3270,3270,713
+20250327,143800,1028453923,3275,3275,3275,3275,4
+20250327,143700,1028440823,3270,3270,3270,3270,0
+20250327,143600,1028440823,3270,3270,3270,3270,1
+20250327,143500,1028437553,3275,3275,3275,3275,19
+20250327,143400,1028375328,3270,3270,3270,3270,535
+20250327,143300,1026625878,3270,3270,3270,3270,215
+20250327,143200,1025922828,3270,3270,3270,3270,558
+20250327,143100,1024098168,3270,3270,3270,3270,1
+20250327,143000,1024094898,3270,3270,3270,3270,401
+20250327,142900,1022783628,3270,3270,3270,3270,5
+20250327,142800,1022767278,3265,3265,3265,3265,0
+20250327,142700,1022767278,3265,3265,3265,3265,0
+20250327,142600,1022767278,3265,3270,3270,3265,94
+20250327,142500,1022459983,3265,3265,3265,3265,18
+20250327,142400,1022401213,3265,3265,3265,3265,279
+20250327,142300,1021490278,3270,3265,3270,3265,1096
+20250327,142200,1017911748,3265,3280,3280,3265,1411
+20250327,142100,1013297563,3280,3280,3280,3280,348
+20250327,142000,1012156123,3270,3270,3270,3270,0
+20250327,141900,1012156123,3270,3270,3270,3270,16
+20250327,141800,1012103803,3270,3270,3270,3270,108
+20250327,141700,1011750643,3270,3270,3270,3270,3848
+20250327,141600,999167683,3280,3280,3280,3280,0
+20250327,141500,999167683,3280,3280,3280,3280,0
+20250327,141400,999167683,3280,3280,3280,3280,9
+20250327,141300,999138163,3270,3270,3270,3270,0
+20250327,141200,999138163,3270,3275,3275,3270,16
+20250327,141100,999085793,3270,3270,3270,3270,0
+20250327,141000,999085793,3270,3270,3270,3270,0
+20250327,140900,999085793,3270,3275,3275,3270,746
+20250327,140800,996644303,3290,3295,3295,3290,154
+20250327,140700,996137633,3290,3290,3290,3290,149
+20250327,140600,995647423,3290,3290,3290,3275,142
+20250327,140500,995180768,3295,3290,3295,3290,315
+20250327,140400,994142848,3285,3275,3287,3275,945
+20250327,140300,991038343,3270,3270,3270,3270,219
+20250327,140200,990322213,3265,3265,3265,3265,541
+20250327,140100,988555848,3270,3270,3270,3270,66
+20250327,140000,988340028,3265,3270,3270,3265,662
+20250327,135900,986175323,3270,3270,3270,3270,0
+20250327,135800,986175323,3270,3275,3280,3270,329
+20250327,135700,985096423,3275,3275,3275,3275,286
+20250327,135600,984159773,3275,3275,3275,3275,0
+20250327,135500,984159773,3275,3275,3275,3275,5
+20250327,135400,984143398,3265,3265,3265,3265,0
+20250327,135300,984143398,3265,3265,3265,3265,1
+20250327,135200,984140133,3265,3265,3265,3265,0
+20250327,135100,984140133,3265,3265,3275,3265,117
+20250327,135000,983757128,3265,3265,3265,3265,0
+20250327,134900,983757128,3265,3265,3265,3265,0
+20250327,134800,983757128,3265,3275,3275,3265,31
+20250327,134700,983655903,3265,3265,3265,3265,0
+20250327,134600,983655903,3265,3265,3265,3265,3
+20250327,134500,983646108,3275,3270,3275,3260,1138
+20250327,134400,979932903,3270,3270,3270,3270,16
+20250327,134300,979880583,3275,3275,3275,3275,0
+20250327,134200,979880583,3275,3270,3275,3270,101
+20250327,134100,979549813,3270,3270,3270,3270,4
+20250327,134000,979536733,3270,3270,3270,3270,0
+20250327,133900,979536733,3270,3270,3270,3270,1
+20250327,133800,979533463,3265,3265,3265,3265,1224
+20250327,133700,975537103,3265,3265,3265,3265,16
+20250327,133600,975484863,3265,3265,3265,3265,0
+20250327,133500,975484863,3265,3265,3265,3265,0
+20250327,133400,975484863,3265,3265,3265,3265,0
+20250327,133300,975484863,3265,3275,3275,3265,1579
+20250327,133200,970325018,3280,3280,3280,3280,1
+20250327,133100,970321738,3275,3275,3275,3275,319
+20250327,133000,969277013,3270,3270,3270,3270,16
+20250327,132900,969224693,3275,3275,3275,3275,0
+20250327,132800,969224693,3275,3270,3275,3270,1266
+20250327,132700,965084858,3270,3270,3270,3270,31
+20250327,132600,964983488,3270,3275,3275,3270,568
+20250327,132500,963123353,3275,3275,3275,3275,0
+20250327,132400,963123353,3275,3275,3275,3275,381
+20250327,132300,961875578,3275,3280,3280,3275,139
+20250327,132200,961419738,3280,3280,3280,3280,64
+20250327,132100,961209818,3280,3280,3280,3280,1
+20250327,132000,961206538,3280,3280,3280,3280,0
+20250327,131900,961206538,3280,3285,3285,3280,130
+20250327,131800,960779638,3275,3275,3275,3275,0
+20250327,131700,960779638,3275,3275,3275,3275,19
+20250327,131600,960717413,3270,3270,3270,3270,17
+20250327,131500,960661823,3285,3280,3285,3270,23
+20250327,131400,960586583,3265,3280,3280,3265,14
+20250327,131300,960540723,3270,3275,3275,3270,567
+20250327,131200,958686163,3265,3265,3265,3265,0
+20250327,131100,958686163,3265,3265,3265,3265,0
+20250327,131000,958686163,3265,3265,3265,3265,30
+20250327,130900,958588213,3265,3285,3285,3265,17
+20250327,130800,958532688,3265,3265,3265,3265,1159
+20250327,130700,954748553,3265,3270,3285,3265,8201
+20250327,130600,927930688,3275,3275,3275,3275,0
+20250327,130500,927930688,3275,3275,3275,3275,672
+20250327,130400,925729888,3275,3275,3275,3275,2309
+20250327,130300,918167913,3280,3285,3285,3280,216
+20250327,130200,917459428,3280,3280,3280,3280,16
+20250327,130100,917406948,3280,3280,3280,3280,53
+20250327,130000,917233108,3280,3280,3280,3280,0
+20250327,125900,917233108,3280,3285,3285,3280,7
+20250327,125800,917210118,3285,3285,3285,3285,3
+20250327,125700,917200263,3280,3280,3280,3280,0
+20250327,125600,917200263,3280,3280,3280,3280,0
+20250327,125500,917200263,3280,3290,3290,3280,34
+20250327,125400,917088653,3280,3280,3280,3280,0
+20250327,125300,917088653,3280,3285,3285,3280,659
+20250327,125200,914926523,3290,3290,3290,3290,26
+20250327,125100,914840983,3290,3290,3290,3290,5
+20250327,125000,914824533,3290,3280,3290,3280,590
+20250327,124900,912886538,3280,3280,3280,3280,1
+20250327,124800,912883258,3280,3285,3285,3280,114
+20250327,124700,912509323,3285,3285,3285,3285,4
+20250327,124600,912496183,3280,3280,3280,3280,0
+20250327,124500,912496183,3280,3280,3280,3280,0
+20250327,124400,912496183,3280,3280,3280,3280,702
+20250327,124300,910193623,3280,3280,3280,3280,150
+20250327,124200,909701623,3285,3285,3285,3285,1
+20250327,124100,909698338,3280,3280,3280,3280,0
+20250327,124000,909698338,3280,3290,3290,3280,299
+20250327,123900,908717323,3285,3285,3285,3285,105
+20250327,123800,908372398,3285,3285,3285,3285,0
+20250327,123700,908372398,3285,3285,3285,3285,0
+20250327,123600,908372398,3285,3285,3285,3285,0
+20250327,123500,908372398,3285,3280,3285,3280,213
+20250327,123400,907673743,3280,3280,3280,3280,37
+20250327,123300,907552383,3280,3285,3285,3280,5
+20250327,123200,907535978,3285,3280,3285,3280,25
+20250327,123100,907453973,3280,3280,3280,3280,0
+20250327,123000,907453973,3280,3280,3290,3280,826
+20250327,122900,904744673,3280,3280,3280,3280,234
+20250327,122800,903977153,3275,3280,3280,3275,595
+20250327,122700,902025568,3280,3280,3280,3280,110
+20250327,122600,901664768,3280,3280,3280,3280,150
+20250327,122500,901172768,3275,3285,3285,3275,1550
+20250327,122400,896090038,3285,3292,3292,3285,119
+20250327,122300,895698534,3295,3295,3295,3295,0
+20250327,122200,895698534,3295,3295,3300,3295,242
+20250327,122100,894900890,3300,3300,3300,3295,13
+20250327,122000,894858000,3305,3305,3305,3305,31
+20250327,121900,894755545,3310,3310,3310,3310,10
+20250327,121800,894722445,3310,3310,3310,3310,33
+20250327,121700,894613215,3305,3310,3310,3305,8
+20250327,121600,894586750,3295,3295,3295,3295,810
+20250327,121500,891917800,3295,3290,3295,3290,393
+20250327,121400,890623480,3285,3285,3285,3285,0
+20250327,121300,890623480,3285,3285,3285,3285,35
+20250327,121200,890508505,3290,3290,3290,3290,16
+20250327,121100,890455865,3290,3290,3290,3290,3
+20250327,121000,890445995,3285,3285,3285,3285,0
+20250327,120900,890445995,3285,3290,3290,3285,18
+20250327,120800,890386780,3290,3290,3290,3290,100
+20250327,120700,890057780,3290,3290,3290,3290,0
+20250327,120600,890057780,3290,3290,3290,3290,568
+20250327,120500,888189060,3285,3290,3290,3285,322
+20250327,120400,887130790,3285,3295,3295,3285,230
+20250327,120300,886375150,3270,3290,3290,3270,3966
+20250327,120200,873373565,3290,3285,3290,3285,103
+20250327,120100,873035200,3290,3290,3290,3290,104
+20250327,120000,872693040,3290,3290,3290,3290,201
+20250327,115900,872031750,3280,3285,3285,3275,1820
+20250327,115800,866068265,3290,3285,3290,3285,329
+20250327,115700,864987375,3285,3280,3285,3275,926
+20250327,115600,861950585,3285,3285,3285,3285,0
+20250327,115500,861950585,3285,3285,3285,3285,535
+20250327,115400,860193110,3290,3290,3292,3290,216
+20250327,115300,859482460,3290,3295,3295,3290,481
+20250327,115200,857899880,3295,3295,3295,3295,100
+20250327,115100,857570380,3290,3290,3290,3290,0
+20250327,115000,857570380,3290,3280,3290,3280,1964
+20250327,114900,851113590,3285,3285,3285,3285,50
+20250327,114800,850949340,3275,3285,3285,3275,2386
+20250327,114700,843126850,3285,3300,3300,3280,9920
+20250327,114600,810485370,3300,3290,3300,3290,887
+20250327,114500,807560945,3290,3285,3290,3285,63
+20250327,114400,807353715,3285,3285,3285,3285,0
+20250327,114300,807353715,3285,3285,3285,3285,6
+20250327,114200,807334005,3290,3290,3290,3290,30
+20250327,114100,807235305,3290,3290,3290,3290,52
+20250327,114000,807064225,3290,3290,3290,3290,1
+20250327,113900,807060935,3280,3280,3280,3280,0
+20250327,113800,807060935,3280,3280,3280,3280,1
+20250327,113700,807057655,3275,3275,3275,3275,0
+20250327,113600,807057655,3275,3280,3280,3275,56
+20250327,113500,806874230,3275,3275,3275,3275,1
+20250327,113400,806870955,3275,3280,3280,3275,459
+20250327,113300,805366230,3285,3280,3285,3280,1100
+20250327,113200,801756740,3280,3285,3285,3280,1410
+20250327,113100,797125710,3285,3290,3290,3270,10689
+20250327,113000,762061510,3285,3290,3290,3285,1801
+20250327,112900,756141905,3285,3290,3290,3285,103
+20250327,112800,755803270,3290,3290,3290,3290,1601
+20250327,112700,750535980,3290,3295,3295,3290,76
+20250327,112600,750285590,3295,3300,3300,3295,629
+20250327,112500,748212245,3300,3310,3310,3300,355
+20250327,112400,747040735,3300,3315,3315,3300,41
+20250327,112300,746905100,3310,3315,3315,3300,3209
+20250327,112200,736310505,3315,3320,3320,3315,448
+20250327,112100,734825360,3315,3325,3325,3315,552
+20250327,112000,732995470,3315,3315,3315,3315,7
+20250327,111900,732972265,3315,3315,3315,3315,33
+20250327,111800,732862870,3315,3315,3315,3315,0
+20250327,111700,732862870,3315,3315,3315,3315,6
+20250327,111600,732842980,3315,3315,3315,3315,0
+20250327,111500,732842980,3315,3315,3315,3315,44
+20250327,111400,732697120,3330,3330,3330,3330,0
+20250327,111300,732697120,3330,3330,3330,3330,0
+20250327,111200,732697120,3330,3330,3330,3330,201
+20250327,111100,732027790,3320,3310,3320,3310,967
+20250327,111000,728826920,3310,3315,3315,3310,267
+20250327,110900,727943070,3320,3320,3320,3320,0
+20250327,110800,727943070,3320,3320,3320,3320,534
+20250327,110700,726170190,3320,3330,3330,3320,172
+20250327,110600,725597660,3325,3320,3330,3320,88
+20250327,110500,725305110,3310,3310,3320,3310,2021
+20250327,110400,718613920,3310,3315,3315,3310,1485
+20250327,110300,713698555,3310,3340,3340,3310,9760
+20250327,110200,681275440,3340,3355,3355,3340,1990
+20250327,110100,674620525,3350,3350,3350,3350,7
+20250327,110000,674597075,3350,3350,3350,3350,0
+20250327,105900,674597075,3350,3355,3355,3350,500
+20250327,105800,672921070,3355,3355,3360,3355,1002
+20250327,105700,669557881,3355,3355,3355,3355,22
+20250327,105600,669484071,3355,3355,3355,3355,0
+20250327,105500,669484071,3355,3360,3360,3355,3
+20250327,105400,669474001,3360,3360,3360,3360,100
+20250327,105300,669138001,3360,3360,3360,3360,59
+20250327,105200,668939761,3360,3360,3360,3360,0
+20250327,105100,668939761,3360,3360,3360,3360,1
+20250327,105000,668936401,3360,3355,3360,3355,305
+20250327,104900,667911626,3355,3360,3360,3355,623
+20250327,104800,665819961,3360,3360,3360,3360,500
+20250327,104700,664139961,3360,3360,3360,3360,7
+20250327,104600,664116441,3355,3355,3355,3355,2
+20250327,104500,664109731,3355,3355,3355,3355,1
+20250327,104400,664106376,3355,3360,3360,3355,200
+20250327,104300,663435351,3360,3360,3360,3355,152
+20250327,104200,662925316,3360,3360,3360,3360,3
+20250327,104100,662915236,3365,3365,3365,3365,36
+20250327,104000,662794096,3365,3360,3365,3360,28
+20250327,103900,662699941,3355,3360,3360,3355,2246
+20250327,103800,655163146,3360,3365,3365,3360,42
+20250327,103700,655021906,3360,3360,3365,3360,1712
+20250327,103600,649269581,3360,3360,3365,3360,1578
+20250327,103500,643967466,3365,3360,3365,3360,126
+20250327,103400,643543501,3365,3365,3365,3365,102
+20250327,103300,643200271,3365,3370,3370,3365,3001
+20250327,103200,633086906,3370,3360,3370,3360,1379
+20250327,103100,628443366,3360,3360,3360,3355,602
+20250327,103000,626420651,3365,3365,3365,3365,332
+20250327,102900,625303471,3355,3370,3370,3355,1290
+20250327,102800,620968601,3370,3360,3370,3360,27
+20250327,102700,620877811,3360,3360,3360,3360,162
+20250327,102600,620333491,3360,3365,3365,3360,387
+20250327,102500,619032976,3360,3365,3365,3360,359
+20250327,102400,617826711,3365,3360,3365,3360,6
+20250327,102300,617806526,3360,3360,3370,3360,256
+20250327,102200,616945826,3365,3365,3365,3365,930
+20250327,102100,613816376,3365,3365,3365,3365,21
+20250327,102000,613745711,3370,3370,3370,3365,136
+20250327,101900,613287396,3365,3355,3375,3350,1940
+20250327,101800,606763191,3355,3355,3355,3355,54
+20250327,101700,606582021,3350,3355,3355,3350,560
+20250327,101600,604705721,3355,3360,3365,3355,1404
+20250327,101500,599995171,3360,3360,3360,3360,1
+20250327,101400,599991811,3365,3365,3365,3355,1588
+20250327,101300,594653451,3365,3365,3365,3365,395
+20250327,101200,593324276,3365,3360,3365,3360,1005
+20250327,101100,589944951,3370,3365,3370,3355,536
+20250327,101000,588139616,3365,3360,3365,3360,550
+20250327,100900,586289616,3365,3365,3365,3365,2
+20250327,100800,586282886,3355,3385,3385,3355,7054
+20250327,100700,562457711,3385,3360,3390,3360,4643
+20250327,100600,546759721,3360,3350,3360,3350,409
+20250327,100500,545388771,3350,3350,3350,3347,481
+20250327,100400,543777451,3350,3355,3355,3350,413
+20250327,100300,542392836,3355,3340,3360,3340,1421
+20250327,100200,537626956,3340,3335,3340,3335,182
+20250327,100100,537019579,3340,3345,3345,3325,107
+20250327,100000,536661764,3325,3320,3325,3320,6827
+20250327,095900,513992279,3320,3325,3330,3320,2904
+20250327,095800,504330989,3325,3350,3350,3325,890
+20250327,095700,501364694,3350,3335,3350,3330,637
+20250327,095600,499239714,3330,3325,3350,3325,587
+20250327,095500,497282109,3325,3330,3330,3325,621
+20250327,095400,495214229,3330,3330,3330,3330,282
+20250327,095300,494275169,3325,3330,3330,3325,134
+20250327,095200,493829024,3330,3335,3335,3330,362
+20250327,095100,492623059,3330,3345,3345,3325,3906
+20250327,095000,479600304,3345,3330,3345,3330,454
+20250327,094900,478083509,3335,3335,3335,3335,606
+20250327,094800,476062499,3345,3335,3345,3335,788
+20250327,094700,473427719,3335,3325,3335,3325,451
+20250327,094600,471924144,3325,3325,3325,3325,1
+20250327,094500,471920819,3335,3345,3350,3330,2476
+20250327,094400,463666974,3345,3325,3345,3320,723
+20250327,094300,461260319,3325,3330,3330,3325,697
+20250327,094200,458942529,3330,3345,3345,3330,844
+20250327,094100,456128444,3350,3350,3350,3350,0
+20250327,094000,456128444,3350,3345,3350,3345,818
+20250327,093900,453391319,3345,3340,3350,3335,676
+20250327,093800,451130339,3340,3330,3340,3330,4161
+20250327,093700,437235639,3325,3320,3325,3320,288
+20250327,093600,436278594,3320,3315,3320,3315,5
+20250327,093500,436262004,3315,3300,3320,3300,678
+20250327,093400,434017764,3290,3290,3300,3290,957
+20250327,093300,430867379,3295,3285,3295,3285,436
+20250327,093200,429435109,3285,3290,3295,3285,154
+20250327,093100,428928899,3295,3295,3295,3295,200
+20250327,093000,428269899,3275,3285,3285,3275,2033
+20250327,092900,421601969,3280,3280,3290,3280,543
+20250327,092800,419817424,3280,3280,3290,3280,1295
+20250327,092700,415565959,3280,3285,3290,3280,1951
+20250327,092600,409163359,3285,3280,3285,3280,267
+20250327,092500,408287099,3285,3285,3285,3280,403
+20250327,092400,406963249,3285,3285,3285,3285,563
+20250327,092300,405113794,3290,3290,3290,3285,2222
+20250327,092200,397809309,3290,3295,3305,3290,2265
+20250327,092100,390355474,3290,3295,3295,3290,1282
+20250327,092000,386132329,3295,3300,3305,3295,2268
+20250327,091900,378647659,3300,3310,3310,3300,548
+20250327,091800,376836524,3320,3315,3320,3315,5272
+20250327,091700,359359609,3315,3320,3330,3315,1131
+20250327,091600,355597374,3330,3320,3340,3315,3582
+20250327,091500,343708974,3335,3320,3335,3320,1058
+20250327,091400,340185339,3325,3325,3335,3315,1890
+20250327,091300,333894885,3325,3300,3325,3300,1748
+20250327,091200,328095790,3300,3290,3315,3290,954
+20250327,091100,324954370,3305,3275,3305,3275,1693
+20250327,091000,319380985,3260,3280,3285,3255,4624
+20250327,090900,304250535,3260,3250,3285,3250,4573
+20250327,090800,289349480,3250,3240,3260,3240,939
+20250327,090700,286301350,3240,3240,3250,3235,3313
+20250327,090600,275572865,3240,3270,3270,3240,10210
+20250327,090500,242342520,3270,3285,3300,3265,15117
+20250327,090400,192837045,3285,3315,3315,3285,12269
+20250327,090300,152362815,3315,3330,3335,3315,9998
+20250327,090200,119124760,3325,3350,3350,3325,7612
+20250327,090100,93752235,3350,3360,3365,3350,12665
+20250327,090000,51245425,3360,3355,3370,3355,15058

024120/min/candle-20250328.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190900,739415609,3335,3335,3335,3335,4731
+20250328,190800,739415609,3335,3335,3335,3335,0
+20250328,190700,739415609,3335,3335,3335,3335,0
+20250328,190600,739415609,3335,3335,3335,3335,0
+20250328,190500,739415609,3335,3335,3335,3335,0
+20250328,190400,739415609,3335,3335,3335,3335,0
+20250328,190300,739415609,3335,3335,3335,3335,0
+20250328,190200,739415609,3335,3335,3335,3335,0
+20250328,190100,739415609,3335,3335,3335,3335,0
+20250328,190000,739415609,3335,3335,3335,3335,0
+20250328,185900,739415609,3335,3335,3335,3335,0
+20250328,185800,739415609,3335,3335,3335,3335,0
+20250328,185700,739415609,3335,3335,3335,3335,0
+20250328,185600,739415609,3335,3335,3335,3335,0
+20250328,185500,739415609,3335,3335,3335,3335,0
+20250328,185400,739415609,3335,3335,3335,3335,0
+20250328,185300,739415609,3335,3335,3335,3335,0
+20250328,185200,739415609,3335,3335,3335,3335,0
+20250328,185100,739415609,3335,3335,3335,3335,0
+20250328,185000,739415609,3335,3335,3335,3335,0
+20250328,184900,739415609,3335,3335,3335,3335,0
+20250328,184800,739415609,3335,3335,3335,3335,0
+20250328,184700,739415609,3335,3335,3335,3335,0
+20250328,184600,739415609,3335,3335,3335,3335,0
+20250328,184500,739415609,3335,3335,3335,3335,0
+20250328,184400,739415609,3335,3335,3335,3335,0
+20250328,184300,739415609,3335,3335,3335,3335,0
+20250328,184200,739415609,3335,3335,3335,3335,0
+20250328,184100,739415609,3335,3335,3335,3335,0
+20250328,184000,739415609,3335,3335,3335,3335,0
+20250328,183900,739415609,3335,3335,3335,3335,4731
+20250328,183800,739415609,3335,3335,3335,3335,0
+20250328,183700,739415609,3335,3335,3335,3335,0
+20250328,183600,739415609,3335,3335,3335,3335,0
+20250328,183500,739415609,3335,3335,3335,3335,0
+20250328,183400,739415609,3335,3335,3335,3335,0
+20250328,183300,739415609,3335,3335,3335,3335,0
+20250328,183200,739415609,3335,3335,3335,3335,0
+20250328,183100,739415609,3335,3335,3335,3335,0
+20250328,183000,739415609,3335,3335,3335,3335,0
+20250328,182900,739415609,3335,3335,3335,3335,0
+20250328,182800,739415609,3335,3335,3335,3335,0
+20250328,182700,739415609,3335,3335,3335,3335,0
+20250328,182600,739415609,3335,3335,3335,3335,0
+20250328,182500,739415609,3335,3335,3335,3335,0
+20250328,182400,739415609,3335,3335,3335,3335,0
+20250328,182300,739415609,3335,3335,3335,3335,0
+20250328,182200,739415609,3335,3335,3335,3335,0
+20250328,182100,739415609,3335,3335,3335,3335,0
+20250328,182000,739415609,3335,3335,3335,3335,0
+20250328,181900,739415609,3335,3335,3335,3335,0
+20250328,181800,739415609,3335,3335,3335,3335,0
+20250328,181700,739415609,3335,3335,3335,3335,0
+20250328,181600,739415609,3335,3335,3335,3335,0
+20250328,181500,739415609,3335,3335,3335,3335,0
+20250328,181400,739415609,3335,3335,3335,3335,0
+20250328,181300,739415609,3335,3335,3335,3335,0
+20250328,181200,739415609,3335,3335,3335,3335,0
+20250328,181100,739415609,3335,3335,3335,3335,0
+20250328,181000,739415609,3335,3335,3335,3335,0
+20250328,180900,739415609,3335,3335,3335,3335,4731
+20250328,180800,739415609,3335,3335,3335,3335,0
+20250328,180700,739415609,3335,3335,3335,3335,0
+20250328,180600,739415609,3335,3335,3335,3335,0
+20250328,180500,739415609,3335,3335,3335,3335,0
+20250328,180400,739415609,3335,3335,3335,3335,0
+20250328,180300,739415609,3335,3335,3335,3335,0
+20250328,180200,739415609,3335,3335,3335,3335,0
+20250328,180100,739415609,3335,3335,3335,3335,0
+20250328,180000,739415609,3335,3335,3335,3335,0
+20250328,175900,739415609,3335,3335,3335,3335,0
+20250328,175800,739415609,3335,3335,3335,3335,0
+20250328,175700,739415609,3335,3335,3335,3335,0
+20250328,175600,739415609,3335,3335,3335,3335,0
+20250328,175500,739415609,3335,3335,3335,3335,0
+20250328,175400,739415609,3335,3335,3335,3335,0
+20250328,175300,739415609,3335,3335,3335,3335,0
+20250328,175200,739415609,3335,3335,3335,3335,0
+20250328,175100,739415609,3335,3335,3335,3335,0
+20250328,175000,739415609,3335,3335,3335,3335,0
+20250328,174900,739415609,3335,3335,3335,3335,0
+20250328,174800,739415609,3335,3335,3335,3335,0
+20250328,174700,739415609,3335,3335,3335,3335,0
+20250328,174600,739415609,3335,3335,3335,3335,0
+20250328,174500,739415609,3335,3335,3335,3335,0
+20250328,174400,739415609,3335,3335,3335,3335,0
+20250328,174300,739415609,3335,3335,3335,3335,0
+20250328,174200,739415609,3335,3335,3335,3335,0
+20250328,174100,739415609,3335,3335,3335,3335,0
+20250328,174000,739415609,3335,3335,3335,3335,0
+20250328,173900,739415609,3335,3335,3335,3335,4731
+20250328,173800,739415609,3335,3335,3335,3335,0
+20250328,173700,739415609,3335,3335,3335,3335,0
+20250328,173600,739415609,3335,3335,3335,3335,0
+20250328,173500,739415609,3335,3335,3335,3335,0
+20250328,173400,739415609,3335,3335,3335,3335,0
+20250328,173300,739415609,3335,3335,3335,3335,0
+20250328,173200,739415609,3335,3335,3335,3335,0
+20250328,173100,739415609,3335,3335,3335,3335,0
+20250328,173000,739415609,3335,3335,3335,3335,0
+20250328,172900,739415609,3335,3335,3335,3335,0
+20250328,172800,739415609,3335,3335,3335,3335,0
+20250328,172700,739415609,3335,3335,3335,3335,0
+20250328,172600,739415609,3335,3335,3335,3335,0
+20250328,172500,739415609,3335,3335,3335,3335,0
+20250328,172400,739415609,3335,3335,3335,3335,0
+20250328,172300,739415609,3335,3335,3335,3335,0
+20250328,172200,739415609,3335,3335,3335,3335,0
+20250328,172100,739415609,3335,3335,3335,3335,0
+20250328,172000,739415609,3335,3335,3335,3335,0
+20250328,171900,739415609,3335,3335,3335,3335,0
+20250328,171800,739415609,3335,3335,3335,3335,0
+20250328,171700,739415609,3335,3335,3335,3335,0
+20250328,171600,739415609,3335,3335,3335,3335,0
+20250328,171500,739415609,3335,3335,3335,3335,0
+20250328,171400,739415609,3335,3335,3335,3335,0
+20250328,171300,739415609,3335,3335,3335,3335,0
+20250328,171200,739415609,3335,3335,3335,3335,0
+20250328,171100,739415609,3335,3335,3335,3335,0
+20250328,171000,739415609,3335,3335,3335,3335,0
+20250328,170900,739415609,3335,3335,3335,3335,4731
+20250328,170800,739415609,3335,3335,3335,3335,0
+20250328,170700,739415609,3335,3335,3335,3335,0
+20250328,170600,739415609,3335,3335,3335,3335,0
+20250328,170500,739415609,3335,3335,3335,3335,0
+20250328,170400,739415609,3335,3335,3335,3335,0
+20250328,170300,739415609,3335,3335,3335,3335,0
+20250328,170200,739415609,3335,3335,3335,3335,0
+20250328,170100,739415609,3335,3335,3335,3335,0
+20250328,170000,739415609,3335,3335,3335,3335,0
+20250328,165900,739415609,3335,3335,3335,3335,0
+20250328,165800,739415609,3335,3335,3335,3335,0
+20250328,165700,739415609,3335,3335,3335,3335,0
+20250328,165600,739415609,3335,3335,3335,3335,0
+20250328,165500,739415609,3335,3335,3335,3335,0
+20250328,165400,739415609,3335,3335,3335,3335,0
+20250328,165300,739415609,3335,3335,3335,3335,0
+20250328,165200,739415609,3335,3335,3335,3335,0
+20250328,165100,739415609,3335,3335,3335,3335,0
+20250328,165000,739415609,3335,3335,3335,3335,0
+20250328,164900,739415609,3335,3335,3335,3335,0
+20250328,164800,739415609,3335,3335,3335,3335,0
+20250328,164700,739415609,3335,3335,3335,3335,0
+20250328,164600,739415609,3335,3335,3335,3335,0
+20250328,164500,739415609,3335,3335,3335,3335,0
+20250328,164400,739415609,3335,3335,3335,3335,0
+20250328,164300,739415609,3335,3335,3335,3335,0
+20250328,164200,739415609,3335,3335,3335,3335,0
+20250328,164100,739415609,3335,3335,3335,3335,0
+20250328,164000,739415609,3335,3335,3335,3335,0
+20250328,163900,739415609,3335,3335,3335,3335,4731
+20250328,163800,739415609,3335,3335,3335,3335,0
+20250328,163700,739415609,3335,3335,3335,3335,0
+20250328,163600,739415609,3335,3335,3335,3335,0
+20250328,163500,739415609,3335,3335,3335,3335,0
+20250328,163400,739415609,3335,3335,3335,3335,0
+20250328,163300,739415609,3335,3335,3335,3335,0
+20250328,163200,739415609,3335,3335,3335,3335,0
+20250328,163100,739415609,3335,3335,3335,3335,0
+20250328,163000,739415609,3335,3335,3335,3335,0
+20250328,162900,739415609,3335,3335,3335,3335,0
+20250328,162800,739415609,3335,3335,3335,3335,0
+20250328,162700,739415609,3335,3335,3335,3335,0
+20250328,162600,739415609,3335,3335,3335,3335,0
+20250328,162500,739415609,3335,3335,3335,3335,0
+20250328,162400,739415609,3335,3335,3335,3335,0
+20250328,162300,739415609,3335,3335,3335,3335,0
+20250328,162200,739415609,3335,3335,3335,3335,0
+20250328,162100,739415609,3335,3335,3335,3335,0
+20250328,162000,739415609,3335,3335,3335,3335,0
+20250328,161900,739415609,3335,3335,3335,3335,0
+20250328,161800,739415609,3335,3335,3335,3335,0
+20250328,161700,739415609,3335,3335,3335,3335,0
+20250328,161600,739415609,3335,3335,3335,3335,0
+20250328,161500,739415609,3335,3335,3335,3335,0
+20250328,161400,739415609,3335,3335,3335,3335,0
+20250328,161300,739415609,3335,3335,3335,3335,0
+20250328,161200,739415609,3335,3335,3335,3335,0
+20250328,161100,739415609,3335,3335,3335,3335,0
+20250328,161000,739415609,3335,3335,3335,3335,0
+20250328,160900,739415609,3335,3335,3335,3335,4731
+20250328,160800,739415609,3335,3335,3335,3335,0
+20250328,160700,739415609,3335,3335,3335,3335,0
+20250328,160600,739415609,3335,3335,3335,3335,0
+20250328,160500,739415609,3335,3335,3335,3335,0
+20250328,160400,739415609,3335,3335,3335,3335,0
+20250328,160300,739415609,3335,3335,3335,3335,0
+20250328,160200,739415609,3335,3335,3335,3335,0
+20250328,160100,739415609,3335,3335,3335,3335,0
+20250328,160000,739415609,3335,3335,3335,3335,0
+20250328,155900,739415609,3335,3335,3335,3335,0
+20250328,155800,739415609,3335,3335,3335,3335,0
+20250328,155700,739415609,3335,3335,3335,3335,0
+20250328,155600,739415609,3335,3335,3335,3335,0
+20250328,155500,739415609,3335,3335,3335,3335,0
+20250328,155400,739415609,3335,3335,3335,3335,0
+20250328,155300,739415609,3335,3335,3335,3335,0
+20250328,155200,739415609,3335,3335,3335,3335,0
+20250328,155100,739415609,3335,3335,3335,3335,0
+20250328,155000,739415609,3335,3335,3335,3335,0
+20250328,154900,739415609,3335,3335,3335,3335,0
+20250328,154800,739415609,3335,3335,3335,3335,0
+20250328,154700,739415609,3335,3335,3335,3335,0
+20250328,154600,739415609,3335,3335,3335,3335,0
+20250328,154500,739415609,3335,3335,3335,3335,0
+20250328,154400,739415609,3335,3335,3335,3335,0
+20250328,154300,739415609,3335,3335,3335,3335,0
+20250328,154200,739415609,3335,3335,3335,3335,0
+20250328,154100,739415609,3335,3335,3335,3335,0
+20250328,154000,739415609,3335,3335,3335,3335,0
+20250328,153900,739415609,3335,3335,3335,3335,4731
+20250328,153800,739415609,3335,3335,3335,3335,0
+20250328,153700,739415609,3335,3335,3335,3335,0
+20250328,153600,739415609,3335,3335,3335,3335,0
+20250328,153500,739415609,3335,3335,3335,3335,0
+20250328,153400,739415609,3335,3335,3335,3335,0
+20250328,153300,739415609,3335,3335,3335,3335,0
+20250328,153200,739415609,3335,3335,3335,3335,0
+20250328,153100,739415609,3335,3335,3335,3335,0
+20250328,153000,739415609,3335,3335,3335,3335,4731
+20250328,152900,723637724,3325,3325,3325,3325,0
+20250328,152800,723637724,3325,3325,3325,3325,0
+20250328,152700,723637724,3325,3325,3325,3325,0
+20250328,152600,723637724,3325,3325,3325,3325,0
+20250328,152500,723637724,3325,3325,3325,3325,0
+20250328,152400,723637724,3325,3325,3325,3325,0
+20250328,152300,723637724,3325,3325,3325,3325,0
+20250328,152200,723637724,3325,3325,3325,3325,0
+20250328,152100,723637724,3325,3325,3325,3325,0
+20250328,152000,723637724,3325,3325,3325,3325,0
+20250328,151900,723637724,3325,3320,3325,3320,2260
+20250328,151800,716124904,3305,3320,3320,3305,155
+20250328,151700,715610379,3320,3320,3320,3310,710
+20250328,151600,713258924,3320,3315,3320,3315,306
+20250328,151500,712243009,3320,3320,3320,3320,0
+20250328,151400,712243009,3320,3320,3320,3310,194
+20250328,151300,711598989,3320,3300,3320,3300,42
+20250328,151200,711460309,3300,3330,3330,3300,532
+20250328,151100,709691929,3330,3330,3330,3330,305
+20250328,151000,708676279,3305,3305,3305,3305,155
+20250328,150900,708164004,3290,3305,3305,3290,4
+20250328,150800,708150829,3290,3290,3290,3290,171
+20250328,150700,707588239,3290,3305,3305,3290,19
+20250328,150600,707525574,3300,3300,3300,3300,111
+20250328,150500,707159274,3300,3295,3300,3295,683
+20250328,150400,704905644,3285,3285,3285,3285,1
+20250328,150300,704902359,3295,3285,3300,3285,34
+20250328,150200,704790279,3285,3285,3285,3285,146
+20250328,150100,704310669,3275,3270,3285,3265,519
+20250328,150000,702612289,3270,3280,3280,3270,153
+20250328,145900,702111964,3285,3295,3295,3285,497
+20250328,145800,700478374,3295,3295,3295,3295,100
+20250328,145700,700148874,3290,3290,3290,3290,541
+20250328,145600,698368984,3290,3280,3290,3265,1337
+20250328,145500,693996869,3285,3280,3285,3280,6
+20250328,145400,693977184,3280,3280,3280,3280,185
+20250328,145300,693370384,3305,3305,3305,3305,0
+20250328,145200,693370384,3305,3270,3305,3270,152
+20250328,145100,692873309,3290,3270,3290,3270,169
+20250328,145000,692320659,3270,3280,3300,3260,2763
+20250328,144900,683296134,3280,3305,3305,3260,5502
+20250328,144800,665265169,3315,3315,3315,3315,1
+20250328,144700,665261854,3330,3330,3330,3330,0
+20250328,144600,665261854,3330,3330,3330,3330,0
+20250328,144500,665261854,3330,3310,3330,3310,318
+20250328,144400,664209254,3310,3320,3320,3295,5312
+20250328,144300,646684394,3320,3320,3320,3320,93
+20250328,144200,646375634,3320,3320,3335,3320,88
+20250328,144100,646083459,3340,3340,3340,3340,87
+20250328,144000,645792879,3335,3335,3335,3335,208
+20250328,143900,645099199,3320,3340,3340,3320,517
+20250328,143800,643378579,3320,3330,3330,3320,1600
+20250328,143700,638058194,3332,3332,3332,3332,1
+20250328,143600,638054862,3330,3335,3335,3330,538
+20250328,143500,636260962,3335,3335,3335,3335,0
+20250328,143400,636260962,3335,3335,3335,3335,0
+20250328,143300,636260962,3335,3335,3335,3335,431
+20250328,143200,634823577,3355,3355,3355,3355,0
+20250328,143100,634823577,3355,3355,3355,3355,0
+20250328,143000,634823577,3355,3355,3355,3355,0
+20250328,142900,634823577,3355,3355,3355,3355,0
+20250328,142800,634823577,3355,3355,3355,3355,0
+20250328,142700,634823577,3355,3330,3355,3330,632
+20250328,142600,632717177,3330,3330,3330,3330,249
+20250328,142500,631888007,3330,3340,3350,3330,1286
+20250328,142400,627586352,3340,3345,3345,3340,770
+20250328,142300,625012242,3345,3345,3345,3345,80
+20250328,142200,624744642,3345,3345,3350,3345,310
+20250328,142100,623707647,3350,3335,3355,3335,1003
+20250328,142000,620344467,3330,3325,3330,3325,662
+20250328,141900,618140507,3320,3315,3320,3315,845
+20250328,141800,615335117,3310,3305,3310,3305,201
+20250328,141700,614670807,3295,3295,3295,3295,169
+20250328,141600,614113952,3295,3305,3305,3295,277
+20250328,141500,613201137,3295,3295,3295,3295,0
+20250328,141400,613201137,3295,3295,3295,3295,10
+20250328,141300,613168187,3300,3300,3300,3300,0
+20250328,141200,613168187,3300,3305,3305,3300,303
+20250328,141100,612168142,3305,3315,3315,3305,113
+20250328,141000,611794017,3315,3320,3320,3310,33
+20250328,140900,611684632,3315,3315,3315,3315,366
+20250328,140800,610471342,3320,3315,3320,3315,527
+20250328,140700,608721707,3305,3305,3305,3305,150
+20250328,140600,608225957,3320,3310,3320,3310,92
+20250328,140500,607921217,3310,3305,3320,3305,12
+20250328,140400,607881492,3305,3335,3335,3270,12995
+20250328,140300,564964292,3325,3325,3325,3325,610
+20250328,140200,562936042,3335,3335,3335,3335,30
+20250328,140100,562835992,3335,3335,3335,3335,10
+20250328,140000,562802642,3325,3325,3325,3325,336
+20250328,135900,561685442,3330,3335,3335,3330,1476
+20250328,135800,556766057,3335,3345,3355,3335,1372
+20250328,135700,552182107,3345,3340,3345,3335,250
+20250328,135600,551346857,3345,3355,3355,3340,225
+20250328,135500,550594512,3355,3355,3355,3340,891
+20250328,135400,547618347,3340,3350,3350,3340,217
+20250328,135300,546892662,3355,3350,3355,3345,184
+20250328,135200,546276697,3350,3340,3350,3340,166
+20250328,135100,545722237,3360,3340,3360,3340,277
+20250328,135000,544793927,3340,3340,3340,3340,0
+20250328,134900,544793927,3340,3340,3340,3340,30
+20250328,134800,544693727,3340,3340,3340,3335,1657
+20250328,134700,539159597,3340,3340,3340,3340,250
+20250328,134600,538324597,3345,3345,3345,3345,638
+20250328,134500,536190487,3350,3345,3350,3345,574
+20250328,134400,534270452,3345,3345,3345,3345,0
+20250328,134300,534270452,3345,3335,3345,3335,872
+20250328,134200,531355332,3330,3330,3330,3330,8
+20250328,134100,531328692,3335,3330,3335,3330,43
+20250328,134000,531185492,3330,3320,3330,3320,837
+20250328,133900,528402857,3320,3320,3320,3320,3
+20250328,133800,528392897,3325,3325,3325,3325,63
+20250328,133700,528183422,3325,3325,3325,3325,0
+20250328,133600,528183422,3325,3325,3325,3325,0
+20250328,133500,528183422,3325,3325,3325,3325,277
+20250328,133400,527262397,3325,3325,3325,3325,0
+20250328,133300,527262397,3325,3325,3325,3325,1
+20250328,133200,527259072,3320,3320,3320,3320,0
+20250328,133100,527259072,3320,3315,3320,3315,67
+20250328,133000,527036917,3310,3310,3310,3310,4
+20250328,132900,527023677,3315,3315,3315,3315,0
+20250328,132800,527023677,3315,3325,3325,3315,705
+20250328,132700,524685947,3325,3325,3325,3325,43
+20250328,132600,524542972,3325,3330,3330,3325,295
+20250328,132500,523562092,3330,3312,3335,3312,2457
+20250328,132400,515414950,3315,3315,3315,3315,730
+20250328,132300,512995000,3310,3310,3310,3310,33
+20250328,132200,512885770,3310,3315,3315,3310,1700
+20250328,132100,507253950,3315,3320,3320,3315,65
+20250328,132000,507038425,3320,3320,3320,3320,0
+20250328,131900,507038425,3320,3320,3320,3320,16
+20250328,131800,506985305,3320,3320,3320,3320,0
+20250328,131700,506985305,3320,3320,3320,3320,772
+20250328,131600,504422265,3325,3325,3325,3325,320
+20250328,131500,503358265,3330,3330,3330,3330,1
+20250328,131400,503354935,3330,3335,3335,3330,1000
+20250328,131300,500024930,3330,3330,3330,3330,0
+20250328,131200,500024930,3330,3330,3330,3330,126
+20250328,131100,499605350,3330,3330,3330,3330,0
+20250328,131000,499605350,3330,3330,3330,3330,681
+20250328,130900,497337620,3330,3335,3335,3330,698
+20250328,130800,495011990,3335,3335,3335,3335,0
+20250328,130700,495011990,3335,3335,3335,3335,0
+20250328,130600,495011990,3335,3335,3335,3335,0
+20250328,130500,495011990,3335,3335,3335,3335,0
+20250328,130400,495011990,3335,3350,3350,3335,296
+20250328,130300,494021695,3345,3335,3345,3335,1004
+20250328,130200,490669445,3345,3345,3345,3345,0
+20250328,130100,490669445,3345,3345,3345,3345,34
+20250328,130000,490555715,3345,3345,3345,3345,0
+20250328,125900,490555715,3345,3345,3345,3345,68
+20250328,125800,490328255,3330,3345,3345,3330,185
+20250328,125700,489712190,3325,3335,3335,3325,215
+20250328,125600,488996640,3350,3350,3350,3350,0
+20250328,125500,488996640,3350,3340,3350,3340,20
+20250328,125400,488929810,3320,3320,3320,3320,0
+20250328,125300,488929810,3320,3340,3340,3320,625
+20250328,125200,486853990,3340,3350,3355,3340,34
+20250328,125100,486740290,3355,3355,3355,3355,148
+20250328,125000,486243750,3360,3340,3360,3340,1003
+20250328,124900,482893480,3340,3335,3340,3330,201
+20250328,124800,482223695,3320,3335,3335,3320,469
+20250328,124700,480666015,3335,3330,3335,3330,568
+20250328,124600,478774525,3320,3320,3325,3320,513
+20250328,124500,477071335,3320,3340,3345,3320,5476
+20250328,124400,458846485,3350,3345,3350,3340,101
+20250328,124300,458508675,3350,3350,3350,3335,487
+20250328,124200,456879820,3350,3350,3350,3335,31
+20250328,124100,456776390,3350,3330,3365,3330,1359
+20250328,124000,452225955,3335,3380,3390,3325,3577
+20250328,123900,440216580,3380,3320,3390,3320,13376
+20250328,123800,395547225,3320,3315,3320,3315,853
+20250328,123700,392717270,3315,3315,3315,3315,15
+20250328,123600,392667545,3315,3315,3315,3315,11
+20250328,123500,392631080,3315,3310,3315,3310,571
+20250328,123400,390739355,3310,3305,3310,3305,17
+20250328,123300,390683110,3310,3300,3310,3300,930
+20250328,123200,387610190,3300,3300,3300,3300,2135
+20250328,123100,380564690,3300,3300,3300,3300,1000
+20250328,123000,377264690,3300,3295,3300,3295,33
+20250328,122900,377155950,3295,3295,3295,3295,239
+20250328,122800,376368445,3295,3300,3300,3295,521
+20250328,122700,374651745,3295,3300,3300,3295,207
+20250328,122600,373969650,3300,3300,3300,3300,30
+20250328,122500,373870650,3300,3300,3305,3300,669
+20250328,122400,371662945,3300,3305,3305,3300,31
+20250328,122300,371560620,3305,3305,3305,3305,100
+20250328,122200,371230120,3310,3310,3310,3310,1
+20250328,122100,371226810,3305,3310,3310,3305,2
+20250328,122000,371220195,3305,3310,3310,3305,8
+20250328,121900,371193745,3300,3305,3305,3300,277
+20250328,121800,370279145,3305,3305,3305,3305,1
+20250328,121700,370275840,3305,3305,3305,3305,0
+20250328,121600,370275840,3305,3295,3305,3295,101
+20250328,121500,369943035,3305,3305,3305,3305,1
+20250328,121400,369939730,3300,3300,3300,3300,0
+20250328,121300,369939730,3300,3295,3310,3295,328
+20250328,121200,368857940,3305,3305,3310,3305,183
+20250328,121100,368252745,3295,3305,3310,3295,85
+20250328,121000,367971855,3305,3305,3305,3305,15
+20250328,120900,367922280,3305,3305,3305,3305,0
+20250328,120800,367922280,3305,3305,3305,3305,0
+20250328,120700,367922280,3305,3305,3305,3305,0
+20250328,120600,367922280,3305,3305,3305,3305,1
+20250328,120500,367918975,3300,3300,3300,3300,31
+20250328,120400,367816675,3300,3300,3305,3300,29
+20250328,120300,367720970,3300,3300,3300,3300,0
+20250328,120200,367720970,3300,3310,3310,3300,109
+20250328,120100,367361230,3310,3305,3310,3305,4
+20250328,120000,367348005,3305,3300,3305,3300,145
+20250328,115900,366869500,3310,3310,3310,3310,1
+20250328,115800,366866190,3310,3310,3310,3310,1
+20250328,115700,366862880,3300,3300,3300,3300,6
+20250328,115600,366843080,3310,3310,3310,3310,1
+20250328,115500,366839770,3310,3300,3310,3300,122
+20250328,115400,366437150,3310,3305,3310,3300,737
+20250328,115300,364005035,3310,3310,3310,3310,0
+20250328,115200,364005035,3310,3305,3310,3305,234
+20250328,115100,363231655,3315,3315,3315,3315,0
+20250328,115000,363231655,3315,3315,3315,3315,0
+20250328,114900,363231655,3315,3315,3315,3315,0
+20250328,114800,363231655,3315,3315,3315,3315,0
+20250328,114700,363231655,3315,3315,3315,3315,7
+20250328,114600,363208450,3305,3305,3305,3305,2
+20250328,114500,363201840,3315,3315,3315,3315,1
+20250328,114400,363198525,3315,3315,3315,3315,100
+20250328,114300,362867025,3315,3315,3315,3315,0
+20250328,114200,362867025,3315,3315,3315,3300,1003
+20250328,114100,359554090,3305,3315,3315,3305,47
+20250328,114000,359398745,3325,3305,3325,3305,10
+20250328,113900,359365615,3325,3325,3325,3325,1
+20250328,113800,359362290,3325,3325,3325,3325,5
+20250328,113700,359345665,3325,3315,3325,3315,885
+20250328,113600,356408865,3320,3320,3320,3320,1
+20250328,113500,356405545,3320,3310,3320,3310,2001
+20250328,113400,349776220,3310,3310,3310,3310,0
+20250328,113300,349776220,3310,3310,3310,3305,94
+20250328,113200,349465090,3310,3310,3310,3310,0
+20250328,113100,349465090,3310,3300,3310,3300,162
+20250328,113000,348930480,3310,3310,3310,3310,50
+20250328,112900,348764980,3315,3320,3320,3310,551
+20250328,112800,346938495,3320,3315,3320,3310,4126
+20250328,112700,333272225,3315,3305,3315,3305,457
+20250328,112600,331760750,3305,3305,3305,3305,767
+20250328,112500,329225815,3315,3310,3315,3310,17
+20250328,112400,329169540,3310,3310,3310,3310,6
+20250328,112300,329149680,3315,3320,3320,3315,71
+20250328,112200,328914310,3315,3310,3315,3310,79
+20250328,112100,328652665,3305,3310,3310,3305,132
+20250328,112000,328216395,3305,3305,3305,3305,1
+20250328,111900,328213090,3315,3315,3315,3315,0
+20250328,111800,328213090,3315,3315,3315,3315,151
+20250328,111700,327712525,3315,3315,3315,3310,35
+20250328,111600,327596665,3320,3320,3320,3320,154
+20250328,111500,327085385,3315,3320,3320,3315,188
+20250328,111400,326461235,3320,3320,3320,3320,620
+20250328,111300,324402835,3320,3315,3320,3305,2088
+20250328,111200,317495740,3325,3325,3325,3320,3
+20250328,111100,317485770,3325,3320,3325,3320,17
+20250328,111000,317429325,3325,3325,3325,3320,105
+20250328,110900,317080210,3325,3320,3325,3315,155
+20250328,110800,316565655,3330,3330,3330,3320,282
+20250328,110700,315629395,3330,3330,3330,3330,1
+20250328,110600,315626065,3325,3330,3330,3325,374
+20250328,110500,314382435,3325,3330,3330,3325,1258
+20250328,110400,310198905,3325,3330,3330,3325,594
+20250328,110300,308223520,3330,3325,3330,3325,125
+20250328,110200,307807775,3320,3325,3325,3320,167
+20250328,110100,307252575,3325,3325,3325,3310,309
+20250328,110000,306228225,3325,3320,3325,3320,38
+20250328,105900,306102055,3320,3320,3320,3320,410
+20250328,105800,304740855,3320,3320,3320,3320,12
+20250328,105700,304701015,3320,3315,3320,3315,150
+20250328,105600,304203760,3315,3315,3315,3315,108
+20250328,105500,303845740,3315,3315,3315,3315,1
+20250328,105400,303842425,3315,3315,3315,3310,5
+20250328,105300,303825865,3315,3315,3315,3315,6
+20250328,105200,303805975,3315,3315,3315,3300,8
+20250328,105100,303779470,3315,3315,3315,3300,266
+20250328,105000,302899065,3300,3310,3315,3300,200
+20250328,104900,302237085,3310,3300,3310,3300,701
+20250328,104800,299918775,3300,3300,3300,3300,1
+20250328,104700,299915475,3300,3290,3300,3290,196
+20250328,104600,299270625,3290,3285,3290,3275,227
+20250328,104500,298524930,3280,3280,3285,3280,18
+20250328,104400,298465880,3280,3280,3280,3280,18
+20250328,104300,298406840,3280,3285,3285,3280,4
+20250328,104200,298393715,3285,3285,3285,3265,452
+20250328,104100,296915560,3280,3285,3285,3280,8
+20250328,104000,296889310,3275,3280,3285,3275,511
+20250328,103900,295215750,3285,3275,3285,3275,204
+20250328,103800,294547075,3280,3285,3285,3280,596
+20250328,103700,292591945,3285,3290,3290,3285,237
+20250328,103600,291813365,3290,3290,3290,3290,101
+20250328,103500,291481075,3290,3285,3290,3285,491
+20250328,103400,289867030,3290,3290,3290,3285,591
+20250328,103300,287922680,3295,3290,3295,3290,15
+20250328,103200,287873325,3295,3295,3295,3290,2453
+20250328,103100,279799490,3305,3300,3305,3295,262
+20250328,103000,278934930,3310,3305,3310,3305,65
+20250328,102900,278719840,3305,3305,3305,3305,94
+20250328,102800,278409170,3305,3305,3305,3305,2
+20250328,102700,278402560,3310,3315,3315,3295,199
+20250328,102600,277745860,3315,3310,3315,3295,1575
+20250328,102500,272544835,3310,3320,3325,3310,2764
+20250328,102400,263382660,3325,3330,3335,3325,1579
+20250328,102300,258125765,3330,3330,3335,3325,867
+20250328,102200,255239220,3335,3330,3345,3330,2586
+20250328,102100,246615590,3330,3325,3330,3325,283
+20250328,102000,245674545,3325,3325,3330,3310,2616
+20250328,101900,236972625,3325,3315,3325,3315,632
+20250328,101800,234876085,3325,3325,3330,3325,135
+20250328,101700,234427145,3330,3315,3330,3315,3111
+20250328,101600,224093105,3315,3320,3320,3310,505
+20250328,101500,222420315,3325,3320,3325,3320,660
+20250328,101400,220228155,3320,3315,3320,3310,1396
+20250328,101300,215599875,3315,3310,3315,3310,1002
+20250328,101200,212283250,3310,3295,3310,3295,4784
+20250328,101100,196494900,3295,3290,3295,3290,2554
+20250328,101000,188086515,3290,3285,3290,3285,2542
+20250328,100900,179734535,3280,3275,3280,3265,1873
+20250328,100800,173600725,3275,3270,3275,3270,406
+20250328,100700,172271575,3265,3270,3270,3265,1520
+20250328,100600,167301275,3270,3270,3270,3270,3
+20250328,100500,167291465,3260,3260,3265,3260,369
+20250328,100400,166087575,3265,3265,3265,3265,1
+20250328,100300,166084310,3250,3255,3265,3250,534
+20250328,100200,164348745,3260,3265,3265,3260,3
+20250328,100100,164338960,3265,3265,3265,3265,1748
+20250328,100000,158631740,3260,3255,3265,3255,129
+20250328,095900,158211185,3255,3255,3255,3255,280
+20250328,095800,157299785,3245,3245,3245,3245,120
+20250328,095700,156910385,3245,3245,3245,3245,30
+20250328,095600,156813035,3250,3250,3255,3250,478
+20250328,095500,155257740,3250,3255,3255,3250,884
+20250328,095400,152383205,3255,3255,3255,3255,101
+20250328,095300,152054450,3255,3260,3260,3250,213
+20250328,095200,151360750,3260,3260,3260,3260,226
+20250328,095100,150623990,3260,3260,3260,3260,571
+20250328,095000,148762530,3260,3260,3260,3260,1
+20250328,094900,148759270,3245,3255,3260,3245,1061
+20250328,094800,145302975,3260,3260,3260,3260,0
+20250328,094700,145302975,3260,3250,3260,3250,5
+20250328,094600,145286685,3260,3260,3260,3260,0
+20250328,094500,145286685,3260,3260,3260,3260,614
+20250328,094400,143285045,3245,3260,3260,3245,202
+20250328,094300,142626540,3245,3255,3255,3245,379
+20250328,094200,141394970,3250,3250,3250,3250,50
+20250328,094100,141232470,3250,3245,3250,3245,100
+20250328,094000,140907600,3260,3255,3260,3255,330
+20250328,093900,139831945,3250,3240,3250,3230,1972
+20250328,093800,133432765,3240,3225,3250,3225,2041
+20250328,093700,126826400,3225,3225,3225,3225,5
+20250328,093600,126810275,3210,3215,3230,3210,107
+20250328,093500,126466185,3215,3215,3215,3215,185
+20250328,093400,125871410,3215,3215,3225,3215,22
+20250328,093300,125800660,3215,3220,3220,3215,34
+20250328,093200,125691250,3215,3215,3215,3215,167
+20250328,093100,125154345,3215,3215,3215,3215,0
+20250328,093000,125154345,3215,3240,3240,3215,6341
+20250328,092900,104753190,3240,3240,3240,3240,24
+20250328,092800,104675430,3225,3250,3250,3225,8
+20250328,092700,104649605,3225,3220,3225,3220,934
+20250328,092600,101640510,3220,3220,3220,3220,1
+20250328,092500,101637290,3215,3215,3215,3215,75
+20250328,092400,101396165,3220,3225,3225,3220,2200
+20250328,092300,94311790,3225,3230,3230,3225,1727
+20250328,092200,88738980,3235,3235,3235,3235,100
+20250328,092100,88415480,3235,3230,3235,3230,351
+20250328,092000,87280790,3235,3240,3240,3235,1308
+20250328,091900,83047915,3250,3245,3250,3240,443
+20250328,091800,81611255,3250,3240,3250,3240,42
+20250328,091700,81474765,3250,3250,3250,3250,3
+20250328,091600,81465015,3250,3230,3250,3230,610
+20250328,091500,79483005,3230,3235,3250,3230,131
+20250328,091400,79058885,3255,3235,3255,3225,1679
+20250328,091300,73628150,3245,3225,3245,3225,56
+20250328,091200,73447060,3225,3235,3235,3225,787
+20250328,091100,70906800,3235,3220,3235,3210,1380
+20250328,091000,66462055,3215,3215,3235,3215,1018
+20250328,090900,63189165,3235,3235,3235,3235,0
+20250328,090800,63189165,3235,3205,3235,3205,11
+20250328,090700,63153880,3205,3230,3230,3205,766
+20250328,090600,60698175,3230,3205,3230,3200,2718
+20250328,090500,51996450,3205,3210,3210,3205,1240
+20250328,090400,48018735,3210,3220,3220,3210,986
+20250328,090300,44852240,3210,3230,3230,3200,2332
+20250328,090200,37360725,3230,3255,3255,3230,5419
+20250328,090100,19811200,3255,3260,3260,3255,235
+20250328,090000,19045105,3265,3260,3265,3260,5842