Add accumulated files

026150/min/candle-20250324.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191200,100571750,6360,6360,6360,6360,720
+20250324,191100,100571750,6360,6360,6360,6360,0
+20250324,191000,100571750,6360,6360,6360,6360,0
+20250324,190900,100571750,6360,6360,6360,6360,0
+20250324,190800,100571750,6360,6360,6360,6360,0
+20250324,190700,100571750,6360,6360,6360,6360,0
+20250324,190600,100571750,6360,6360,6360,6360,0
+20250324,190500,100571750,6360,6360,6360,6360,0
+20250324,190400,100571750,6360,6360,6360,6360,0
+20250324,190300,100571750,6360,6360,6360,6360,0
+20250324,190200,100571750,6360,6360,6360,6360,0
+20250324,190100,100571750,6360,6360,6360,6360,0
+20250324,190000,100571750,6360,6360,6360,6360,0
+20250324,185900,100571750,6360,6360,6360,6360,0
+20250324,185800,100571750,6360,6360,6360,6360,0
+20250324,185700,100571750,6360,6360,6360,6360,0
+20250324,185600,100571750,6360,6360,6360,6360,0
+20250324,185500,100571750,6360,6360,6360,6360,0
+20250324,185400,100571750,6360,6360,6360,6360,0
+20250324,185300,100571750,6360,6360,6360,6360,0
+20250324,185200,100571750,6360,6360,6360,6360,0
+20250324,185100,100571750,6360,6360,6360,6360,0
+20250324,185000,100571750,6360,6360,6360,6360,0
+20250324,184900,100571750,6360,6360,6360,6360,0
+20250324,184800,100571750,6360,6360,6360,6360,0
+20250324,184700,100571750,6360,6360,6360,6360,0
+20250324,184600,100571750,6360,6360,6360,6360,0
+20250324,184500,100571750,6360,6360,6360,6360,0
+20250324,184400,100571750,6360,6360,6360,6360,0
+20250324,184300,100571750,6360,6360,6360,6360,0
+20250324,184200,100571750,6360,6360,6360,6360,720
+20250324,184100,100571750,6360,6360,6360,6360,0
+20250324,184000,100571750,6360,6360,6360,6360,0
+20250324,183900,100571750,6360,6360,6360,6360,0
+20250324,183800,100571750,6360,6360,6360,6360,0
+20250324,183700,100571750,6360,6360,6360,6360,0
+20250324,183600,100571750,6360,6360,6360,6360,0
+20250324,183500,100571750,6360,6360,6360,6360,0
+20250324,183400,100571750,6360,6360,6360,6360,0
+20250324,183300,100571750,6360,6360,6360,6360,0
+20250324,183200,100571750,6360,6360,6360,6360,0
+20250324,183100,100571750,6360,6360,6360,6360,0
+20250324,183000,100571750,6360,6360,6360,6360,0
+20250324,182900,100571750,6360,6360,6360,6360,0
+20250324,182800,100571750,6360,6360,6360,6360,0
+20250324,182700,100571750,6360,6360,6360,6360,0
+20250324,182600,100571750,6360,6360,6360,6360,0
+20250324,182500,100571750,6360,6360,6360,6360,0
+20250324,182400,100571750,6360,6360,6360,6360,0
+20250324,182300,100571750,6360,6360,6360,6360,0
+20250324,182200,100571750,6360,6360,6360,6360,0
+20250324,182100,100571750,6360,6360,6360,6360,0
+20250324,182000,100571750,6360,6360,6360,6360,0
+20250324,181900,100571750,6360,6360,6360,6360,0
+20250324,181800,100571750,6360,6360,6360,6360,0
+20250324,181700,100571750,6360,6360,6360,6360,0
+20250324,181600,100571750,6360,6360,6360,6360,0
+20250324,181500,100571750,6360,6360,6360,6360,0
+20250324,181400,100571750,6360,6360,6360,6360,0
+20250324,181300,100571750,6360,6360,6360,6360,0
+20250324,181200,100571750,6360,6360,6360,6360,720
+20250324,181100,100571750,6360,6360,6360,6360,0
+20250324,181000,100571750,6360,6360,6360,6360,0
+20250324,180900,100571750,6360,6360,6360,6360,0
+20250324,180800,100571750,6360,6360,6360,6360,0
+20250324,180700,100571750,6360,6360,6360,6360,0
+20250324,180600,100571750,6360,6360,6360,6360,0
+20250324,180500,100571750,6360,6360,6360,6360,0
+20250324,180400,100571750,6360,6360,6360,6360,0
+20250324,180300,100571750,6360,6360,6360,6360,0
+20250324,180200,100571750,6360,6360,6360,6360,0
+20250324,180100,100571750,6360,6360,6360,6360,0
+20250324,180000,100571750,6360,6360,6360,6360,0
+20250324,175900,100571750,6360,6360,6360,6360,0
+20250324,175800,100571750,6360,6360,6360,6360,0
+20250324,175700,100571750,6360,6360,6360,6360,0
+20250324,175600,100571750,6360,6360,6360,6360,0
+20250324,175500,100571750,6360,6360,6360,6360,0
+20250324,175400,100571750,6360,6360,6360,6360,0
+20250324,175300,100571750,6360,6360,6360,6360,0
+20250324,175200,100571750,6360,6360,6360,6360,0
+20250324,175100,100571750,6360,6360,6360,6360,0
+20250324,175000,100571750,6360,6360,6360,6360,0
+20250324,174900,100571750,6360,6360,6360,6360,0
+20250324,174800,100571750,6360,6360,6360,6360,0
+20250324,174700,100571750,6360,6360,6360,6360,0
+20250324,174600,100571750,6360,6360,6360,6360,0
+20250324,174500,100571750,6360,6360,6360,6360,0
+20250324,174400,100571750,6360,6360,6360,6360,0
+20250324,174300,100571750,6360,6360,6360,6360,0
+20250324,174200,100571750,6360,6360,6360,6360,720
+20250324,174100,100571750,6360,6360,6360,6360,0
+20250324,174000,100571750,6360,6360,6360,6360,0
+20250324,173900,100571750,6360,6360,6360,6360,0
+20250324,173800,100571750,6360,6360,6360,6360,0
+20250324,173700,100571750,6360,6360,6360,6360,0
+20250324,173600,100571750,6360,6360,6360,6360,0
+20250324,173500,100571750,6360,6360,6360,6360,0
+20250324,173400,100571750,6360,6360,6360,6360,0
+20250324,173300,100571750,6360,6360,6360,6360,0
+20250324,173200,100571750,6360,6360,6360,6360,0
+20250324,173100,100571750,6360,6360,6360,6360,0
+20250324,173000,100571750,6360,6360,6360,6360,0
+20250324,172900,100571750,6360,6360,6360,6360,0
+20250324,172800,100571750,6360,6360,6360,6360,0
+20250324,172700,100571750,6360,6360,6360,6360,0
+20250324,172600,100571750,6360,6360,6360,6360,0
+20250324,172500,100571750,6360,6360,6360,6360,0
+20250324,172400,100571750,6360,6360,6360,6360,0
+20250324,172300,100571750,6360,6360,6360,6360,0
+20250324,172200,100571750,6360,6360,6360,6360,0
+20250324,172100,100571750,6360,6360,6360,6360,0
+20250324,172000,100571750,6360,6360,6360,6360,0
+20250324,171900,100571750,6360,6360,6360,6360,0
+20250324,171800,100571750,6360,6360,6360,6360,0
+20250324,171700,100571750,6360,6360,6360,6360,0
+20250324,171600,100571750,6360,6360,6360,6360,0
+20250324,171500,100571750,6360,6360,6360,6360,0
+20250324,171400,100571750,6360,6360,6360,6360,0
+20250324,171300,100571750,6360,6360,6360,6360,0
+20250324,171200,100571750,6360,6360,6360,6360,720
+20250324,171100,100571750,6360,6360,6360,6360,0
+20250324,171000,100571750,6360,6360,6360,6360,0
+20250324,170900,100571750,6360,6360,6360,6360,0
+20250324,170800,100571750,6360,6360,6360,6360,0
+20250324,170700,100571750,6360,6360,6360,6360,0
+20250324,170600,100571750,6360,6360,6360,6360,0
+20250324,170500,100571750,6360,6360,6360,6360,0
+20250324,170400,100571750,6360,6360,6360,6360,0
+20250324,170300,100571750,6360,6360,6360,6360,0
+20250324,170200,100571750,6360,6360,6360,6360,0
+20250324,170100,100571750,6360,6360,6360,6360,0
+20250324,170000,100571750,6360,6360,6360,6360,0
+20250324,165900,100571750,6360,6360,6360,6360,0
+20250324,165800,100571750,6360,6360,6360,6360,0
+20250324,165700,100571750,6360,6360,6360,6360,0
+20250324,165600,100571750,6360,6360,6360,6360,0
+20250324,165500,100571750,6360,6360,6360,6360,0
+20250324,165400,100571750,6360,6360,6360,6360,0
+20250324,165300,100571750,6360,6360,6360,6360,0
+20250324,165200,100571750,6360,6360,6360,6360,0
+20250324,165100,100571750,6360,6360,6360,6360,0
+20250324,165000,100571750,6360,6360,6360,6360,0
+20250324,164900,100571750,6360,6360,6360,6360,0
+20250324,164800,100571750,6360,6360,6360,6360,0
+20250324,164700,100571750,6360,6360,6360,6360,0
+20250324,164600,100571750,6360,6360,6360,6360,0
+20250324,164500,100571750,6360,6360,6360,6360,0
+20250324,164400,100571750,6360,6360,6360,6360,0
+20250324,164300,100571750,6360,6360,6360,6360,0
+20250324,164200,100571750,6360,6360,6360,6360,720
+20250324,164100,100571750,6360,6360,6360,6360,0
+20250324,164000,100571750,6360,6360,6360,6360,0
+20250324,163900,100571750,6360,6360,6360,6360,0
+20250324,163800,100571750,6360,6360,6360,6360,0
+20250324,163700,100571750,6360,6360,6360,6360,0
+20250324,163600,100571750,6360,6360,6360,6360,0
+20250324,163500,100571750,6360,6360,6360,6360,0
+20250324,163400,100571750,6360,6360,6360,6360,0
+20250324,163300,100571750,6360,6360,6360,6360,0
+20250324,163200,100571750,6360,6360,6360,6360,0
+20250324,163100,100571750,6360,6360,6360,6360,0
+20250324,163000,100571750,6360,6360,6360,6360,0
+20250324,162900,100571750,6360,6360,6360,6360,0
+20250324,162800,100571750,6360,6360,6360,6360,0
+20250324,162700,100571750,6360,6360,6360,6360,0
+20250324,162600,100571750,6360,6360,6360,6360,0
+20250324,162500,100571750,6360,6360,6360,6360,0
+20250324,162400,100571750,6360,6360,6360,6360,0
+20250324,162300,100571750,6360,6360,6360,6360,0
+20250324,162200,100571750,6360,6360,6360,6360,0
+20250324,162100,100571750,6360,6360,6360,6360,0
+20250324,162000,100571750,6360,6360,6360,6360,0
+20250324,161900,100571750,6360,6360,6360,6360,0
+20250324,161800,100571750,6360,6360,6360,6360,0
+20250324,161700,100571750,6360,6360,6360,6360,0
+20250324,161600,100571750,6360,6360,6360,6360,0
+20250324,161500,100571750,6360,6360,6360,6360,0
+20250324,161400,100571750,6360,6360,6360,6360,0
+20250324,161300,100571750,6360,6360,6360,6360,0
+20250324,161200,100571750,6360,6360,6360,6360,720
+20250324,161100,100571750,6360,6360,6360,6360,0
+20250324,161000,100571750,6360,6360,6360,6360,0
+20250324,160900,100571750,6360,6360,6360,6360,0
+20250324,160800,100571750,6360,6360,6360,6360,0
+20250324,160700,100571750,6360,6360,6360,6360,0
+20250324,160600,100571750,6360,6360,6360,6360,0
+20250324,160500,100571750,6360,6360,6360,6360,0
+20250324,160400,100571750,6360,6360,6360,6360,0
+20250324,160300,100571750,6360,6360,6360,6360,0
+20250324,160200,100571750,6360,6360,6360,6360,0
+20250324,160100,100571750,6360,6360,6360,6360,0
+20250324,160000,100571750,6360,6360,6360,6360,0
+20250324,155900,100571750,6360,6360,6360,6360,0
+20250324,155800,100571750,6360,6360,6360,6360,0
+20250324,155700,100571750,6360,6360,6360,6360,0
+20250324,155600,100571750,6360,6360,6360,6360,0
+20250324,155500,100571750,6360,6360,6360,6360,0
+20250324,155400,100571750,6360,6360,6360,6360,0
+20250324,155300,100571750,6360,6360,6360,6360,0
+20250324,155200,100571750,6360,6360,6360,6360,0
+20250324,155100,100571750,6360,6360,6360,6360,0
+20250324,155000,100571750,6360,6360,6360,6360,0
+20250324,154900,100571750,6360,6360,6360,6360,0
+20250324,154800,100571750,6360,6360,6360,6360,0
+20250324,154700,100571750,6360,6360,6360,6360,0
+20250324,154600,100571750,6360,6360,6360,6360,0
+20250324,154500,100571750,6360,6360,6360,6360,0
+20250324,154400,100571750,6360,6360,6360,6360,0
+20250324,154300,100571750,6360,6360,6360,6360,0
+20250324,154200,100571750,6360,6360,6360,6360,720
+20250324,154100,100571750,6360,6360,6360,6360,0
+20250324,154000,100571750,6360,6360,6360,6360,0
+20250324,153900,100571750,6360,6360,6360,6360,0
+20250324,153800,100571750,6360,6360,6360,6360,0
+20250324,153700,100571750,6360,6360,6360,6360,0
+20250324,153600,100571750,6360,6360,6360,6360,0
+20250324,153500,100571750,6360,6360,6360,6360,0
+20250324,153400,100571750,6360,6360,6360,6360,0
+20250324,153300,100571750,6360,6360,6360,6360,0
+20250324,153200,100571750,6360,6360,6360,6360,0
+20250324,153100,100571750,6360,6360,6360,6360,0
+20250324,153000,100571750,6360,6360,6360,6360,720
+20250324,152900,95992550,6370,6370,6370,6370,0
+20250324,152800,95992550,6370,6370,6370,6370,0
+20250324,152700,95992550,6370,6370,6370,6370,0
+20250324,152600,95992550,6370,6370,6370,6370,0
+20250324,152500,95992550,6370,6370,6370,6370,0
+20250324,152400,95992550,6370,6370,6370,6370,0
+20250324,152300,95992550,6370,6370,6370,6370,0
+20250324,152200,95992550,6370,6370,6370,6370,0
+20250324,152100,95992550,6370,6370,6370,6370,0
+20250324,152000,95992550,6370,6370,6370,6370,0
+20250324,151900,95992550,6370,6370,6370,6370,0
+20250324,151800,95992550,6370,6370,6370,6370,0
+20250324,151700,95992550,6370,6370,6370,6370,0
+20250324,151600,95992550,6370,6370,6370,6370,206
+20250324,151500,94680330,6360,6360,6360,6360,0
+20250324,151400,94680330,6360,6360,6360,6360,0
+20250324,151300,94680330,6360,6360,6360,6360,0
+20250324,151200,94680330,6360,6360,6360,6360,0
+20250324,151100,94680330,6360,6360,6360,6360,10
+20250324,151000,94616730,6360,6360,6360,6360,10
+20250324,150900,94553130,6370,6370,6370,6370,0
+20250324,150800,94553130,6370,6370,6370,6370,0
+20250324,150700,94553130,6370,6370,6370,6370,0
+20250324,150600,94553130,6370,6370,6370,6370,0
+20250324,150500,94553130,6370,6380,6380,6370,53
+20250324,150400,94215490,6360,6350,6360,6350,200
+20250324,150300,92944490,6350,6350,6350,6350,100
+20250324,150200,92309490,6350,6350,6350,6350,0
+20250324,150100,92309490,6350,6350,6350,6350,150
+20250324,150000,91356990,6350,6350,6350,6350,0
+20250324,145900,91356990,6350,6350,6350,6350,128
+20250324,145800,90544190,6350,6350,6350,6350,0
+20250324,145700,90544190,6350,6350,6350,6350,0
+20250324,145600,90544190,6350,6350,6350,6350,1000
+20250324,145500,84194190,6350,6350,6350,6350,0
+20250324,145400,84194190,6350,6350,6350,6350,0
+20250324,145300,84194190,6350,6350,6350,6350,0
+20250324,145200,84194190,6350,6350,6350,6350,0
+20250324,145100,84194190,6350,6360,6360,6350,754
+20250324,145000,79404690,6360,6360,6360,6360,0
+20250324,144900,79404690,6360,6360,6360,6360,0
+20250324,144800,79404690,6360,6360,6360,6360,250
+20250324,144700,77814690,6360,6360,6360,6360,0
+20250324,144600,77814690,6360,6360,6360,6360,0
+20250324,144500,77814690,6360,6360,6360,6360,20
+20250324,144400,77687490,6350,6350,6350,6350,1
+20250324,144300,77681140,6350,6350,6350,6350,20
+20250324,144200,77554140,6350,6350,6350,6350,1000
+20250324,144100,71204140,6350,6350,6350,6350,292
+20250324,144000,69349940,6350,6370,6370,6350,6
+20250324,143900,69311740,6370,6370,6370,6370,3
+20250324,143800,69292630,6370,6370,6370,6370,180
+20250324,143700,68146030,6360,6360,6360,6360,2
+20250324,143600,68133310,6360,6360,6360,6360,0
+20250324,143500,68133310,6360,6350,6360,6350,7
+20250324,143400,68088840,6350,6350,6350,6350,0
+20250324,143300,68088840,6350,6350,6350,6350,0
+20250324,143200,68088840,6350,6350,6350,6350,0
+20250324,143100,68088840,6350,6350,6350,6350,0
+20250324,143000,68088840,6350,6350,6350,6350,0
+20250324,142900,68088840,6350,6350,6350,6350,0
+20250324,142800,68088840,6350,6350,6350,6350,0
+20250324,142700,68088840,6350,6350,6350,6350,0
+20250324,142600,68088840,6350,6350,6350,6350,0
+20250324,142500,68088840,6350,6350,6350,6350,0
+20250324,142400,68088840,6350,6350,6350,6350,0
+20250324,142300,68088840,6350,6350,6350,6350,0
+20250324,142200,68088840,6350,6350,6350,6350,20
+20250324,142100,67961840,6380,6380,6380,6380,0
+20250324,142000,67961840,6380,6380,6380,6380,0
+20250324,141900,67961840,6380,6380,6380,6380,0
+20250324,141800,67961840,6380,6380,6380,6380,3
+20250324,141700,67942700,6380,6380,6380,6380,0
+20250324,141600,67942700,6380,6380,6380,6380,0
+20250324,141500,67942700,6380,6380,6380,6380,0
+20250324,141400,67942700,6380,6380,6380,6380,4
+20250324,141300,67917180,6380,6380,6380,6380,0
+20250324,141200,67917180,6380,6380,6380,6380,0
+20250324,141100,67917180,6380,6380,6380,6380,1
+20250324,141000,67910800,6350,6350,6350,6350,0
+20250324,140900,67910800,6350,6360,6360,6350,500
+20250324,140800,64733190,6370,6370,6370,6370,0
+20250324,140700,64733190,6370,6370,6370,6370,0
+20250324,140600,64733190,6370,6370,6370,6370,0
+20250324,140500,64733190,6370,6370,6370,6370,0
+20250324,140400,64733190,6370,6370,6370,6370,0
+20250324,140300,64733190,6370,6370,6370,6370,64
+20250324,140200,64325510,6370,6370,6370,6370,0
+20250324,140100,64325510,6370,6370,6370,6370,0
+20250324,140000,64325510,6370,6370,6370,6370,0
+20250324,135900,64325510,6370,6370,6370,6370,0
+20250324,135800,64325510,6370,6370,6370,6370,0
+20250324,135700,64325510,6370,6370,6370,6370,0
+20250324,135600,64325510,6370,6370,6370,6370,0
+20250324,135500,64325510,6370,6370,6370,6370,0
+20250324,135400,64325510,6370,6370,6370,6370,163
+20250324,135300,63287200,6350,6350,6350,6350,0
+20250324,135200,63287200,6350,6380,6380,6350,2
+20250324,135100,63274470,6350,6350,6350,6350,0
+20250324,135000,63274470,6350,6350,6350,6350,0
+20250324,134900,63274470,6350,6350,6350,6350,0
+20250324,134800,63274470,6350,6350,6350,6350,0
+20250324,134700,63274470,6350,6350,6350,6350,0
+20250324,134600,63274470,6350,6350,6350,6350,0
+20250324,134500,63274470,6350,6360,6380,6350,311
+20250324,134400,61296560,6360,6360,6360,6360,0
+20250324,134300,61296560,6360,6360,6360,6360,0
+20250324,134200,61296560,6360,6360,6360,6360,26
+20250324,134100,61131200,6380,6380,6380,6380,0
+20250324,134000,61131200,6380,6380,6380,6380,0
+20250324,133900,61131200,6380,6380,6380,6380,0
+20250324,133800,61131200,6380,6380,6380,6380,0
+20250324,133700,61131200,6380,6380,6380,6380,0
+20250324,133600,61131200,6380,6380,6380,6380,0
+20250324,133500,61131200,6380,6380,6380,6380,0
+20250324,133400,61131200,6380,6380,6380,6380,0
+20250324,133300,61131200,6380,6380,6380,6380,0
+20250324,133200,61131200,6380,6380,6380,6380,0
+20250324,133100,61131200,6380,6380,6380,6380,0
+20250324,133000,61131200,6380,6380,6380,6380,0
+20250324,132900,61131200,6380,6380,6380,6380,0
+20250324,132800,61131200,6380,6380,6380,6380,0
+20250324,132700,61131200,6380,6380,6380,6380,0
+20250324,132600,61131200,6380,6380,6380,6380,0
+20250324,132500,61131200,6380,6380,6380,6380,0
+20250324,132400,61131200,6380,6380,6380,6380,0
+20250324,132300,61131200,6380,6380,6380,6380,0
+20250324,132200,61131200,6380,6380,6380,6380,0
+20250324,132100,61131200,6380,6380,6380,6380,0
+20250324,132000,61131200,6380,6380,6380,6380,1
+20250324,131900,61124820,6380,6380,6380,6380,0
+20250324,131800,61124820,6380,6380,6380,6380,1
+20250324,131700,61118440,6350,6350,6350,6350,0
+20250324,131600,61118440,6350,6350,6350,6350,0
+20250324,131500,61118440,6350,6350,6350,6350,0
+20250324,131400,61118440,6350,6380,6380,6350,22
+20250324,131300,60978650,6380,6380,6380,6380,0
+20250324,131200,60978650,6380,6380,6380,6380,0
+20250324,131100,60978650,6380,6380,6380,6380,0
+20250324,131000,60978650,6380,6380,6380,6380,2
+20250324,130900,60965890,6390,6390,6390,6390,0
+20250324,130800,60965890,6390,6390,6390,6390,0
+20250324,130700,60965890,6390,6390,6390,6390,0
+20250324,130600,60965890,6390,6390,6390,6390,0
+20250324,130500,60965890,6390,6390,6390,6390,0
+20250324,130400,60965890,6390,6390,6390,6390,0
+20250324,130300,60965890,6390,6390,6390,6390,0
+20250324,130200,60965890,6390,6390,6390,6390,0
+20250324,130100,60965890,6390,6390,6390,6390,0
+20250324,130000,60965890,6390,6390,6390,6390,0
+20250324,125900,60965890,6390,6390,6390,6390,0
+20250324,125800,60965890,6390,6390,6390,6390,0
+20250324,125700,60965890,6390,6390,6390,6390,0
+20250324,125600,60965890,6390,6390,6390,6390,0
+20250324,125500,60965890,6390,6390,6390,6390,3
+20250324,125400,60946720,6350,6350,6350,6350,0
+20250324,125300,60946720,6350,6350,6350,6350,0
+20250324,125200,60946720,6350,6350,6350,6350,0
+20250324,125100,60946720,6350,6350,6350,6350,0
+20250324,125000,60946720,6350,6350,6350,6350,100
+20250324,124900,60311720,6380,6380,6380,6380,0
+20250324,124800,60311720,6380,6380,6380,6380,0
+20250324,124700,60311720,6380,6380,6380,6380,0
+20250324,124600,60311720,6380,6380,6380,6380,0
+20250324,124500,60311720,6380,6380,6380,6380,0
+20250324,124400,60311720,6380,6380,6380,6380,0
+20250324,124300,60311720,6380,6380,6380,6380,0
+20250324,124200,60311720,6380,6380,6380,6380,0
+20250324,124100,60311720,6380,6380,6380,6380,0
+20250324,124000,60311720,6380,6380,6380,6380,60
+20250324,123900,59928920,6380,6380,6380,6380,0
+20250324,123800,59928920,6380,6380,6380,6380,0
+20250324,123700,59928920,6380,6380,6380,6380,10
+20250324,123600,59865120,6380,6380,6380,6380,291
+20250324,123500,58008540,6380,6380,6380,6380,0
+20250324,123400,58008540,6380,6380,6380,6380,0
+20250324,123300,58008540,6380,6380,6380,6380,0
+20250324,123200,58008540,6380,6380,6380,6380,0
+20250324,123100,58008540,6380,6380,6380,6380,0
+20250324,123000,58008540,6380,6380,6380,6380,0
+20250324,122900,58008540,6380,6380,6380,6380,0
+20250324,122800,58008540,6380,6380,6380,6380,0
+20250324,122700,58008540,6380,6380,6380,6380,0
+20250324,122600,58008540,6380,6380,6380,6380,0
+20250324,122500,58008540,6380,6350,6380,6350,601
+20250324,122400,54192130,6350,6350,6350,6350,0
+20250324,122300,54192130,6350,6350,6350,6350,0
+20250324,122200,54192130,6350,6350,6350,6350,0
+20250324,122100,54192130,6350,6350,6350,6350,0
+20250324,122000,54192130,6350,6350,6350,6350,0
+20250324,121900,54192130,6350,6350,6350,6350,0
+20250324,121800,54192130,6350,6350,6350,6350,0
+20250324,121700,54192130,6350,6350,6350,6350,0
+20250324,121600,54192130,6350,6350,6350,6350,1
+20250324,121500,54185780,6350,6350,6350,6350,0
+20250324,121400,54185780,6350,6350,6350,6350,0
+20250324,121300,54185780,6350,6350,6350,6350,0
+20250324,121200,54185780,6350,6350,6350,6350,0
+20250324,121100,54185780,6350,6350,6350,6350,0
+20250324,121000,54185780,6350,6350,6350,6350,0
+20250324,120900,54185780,6350,6350,6350,6350,0
+20250324,120800,54185780,6350,6350,6350,6350,0
+20250324,120700,54185780,6350,6350,6350,6350,0
+20250324,120600,54185780,6350,6350,6350,6350,0
+20250324,120500,54185780,6350,6350,6350,6350,0
+20250324,120400,54185780,6350,6350,6350,6350,0
+20250324,120300,54185780,6350,6350,6350,6350,0
+20250324,120200,54185780,6350,6350,6350,6350,0
+20250324,120100,54185780,6350,6350,6350,6350,0
+20250324,120000,54185780,6350,6350,6350,6350,0
+20250324,115900,54185780,6350,6350,6350,6350,0
+20250324,115800,54185780,6350,6350,6350,6350,0
+20250324,115700,54185780,6350,6350,6350,6350,0
+20250324,115600,54185780,6350,6350,6350,6350,0
+20250324,115500,54185780,6350,6350,6350,6350,904
+20250324,115400,48445380,6340,6340,6340,6340,0
+20250324,115300,48445380,6340,6340,6340,6340,0
+20250324,115200,48445380,6340,6350,6350,6340,161
+20250324,115100,47423140,6350,6350,6350,6350,50
+20250324,115000,47105640,6350,6350,6350,6350,650
+20250324,114900,42978140,6350,6360,6360,6350,50
+20250324,114800,42660620,6380,6380,6380,6380,0
+20250324,114700,42660620,6380,6380,6380,6380,85
+20250324,114600,42118320,6380,6380,6380,6380,0
+20250324,114500,42118320,6380,6380,6380,6380,2
+20250324,114400,42105560,6390,6390,6390,6390,0
+20250324,114300,42105560,6390,6390,6390,6390,0
+20250324,114200,42105560,6390,6390,6390,6390,0
+20250324,114100,42105560,6390,6390,6390,6390,0
+20250324,114000,42105560,6390,6390,6390,6390,0
+20250324,113900,42105560,6390,6390,6390,6390,0
+20250324,113800,42105560,6390,6390,6390,6390,0
+20250324,113700,42105560,6390,6390,6390,6390,0
+20250324,113600,42105560,6390,6390,6390,6390,0
+20250324,113500,42105560,6390,6390,6390,6390,1
+20250324,113400,42099170,6390,6390,6390,6390,0
+20250324,113300,42099170,6390,6380,6390,6380,6
+20250324,113200,42060840,6370,6370,6370,6370,0
+20250324,113100,42060840,6370,6370,6370,6370,0
+20250324,113000,42060840,6370,6370,6370,6370,3
+20250324,112900,42041730,6360,6360,6360,6360,0
+20250324,112800,42041730,6360,6360,6360,6360,130
+20250324,112700,41214930,6360,6360,6360,6360,0
+20250324,112600,41214930,6360,6360,6360,6360,0
+20250324,112500,41214930,6360,6360,6360,6360,1
+20250324,112400,41208570,6360,6360,6360,6360,78
+20250324,112300,40712490,6360,6360,6360,6360,0
+20250324,112200,40712490,6360,6390,6390,6360,701
+20250324,112100,36233130,6390,6390,6390,6390,0
+20250324,112000,36233130,6390,6390,6390,6390,0
+20250324,111900,36233130,6390,6390,6390,6390,1
+20250324,111800,36226740,6390,6390,6390,6390,0
+20250324,111700,36226740,6390,6390,6390,6390,0
+20250324,111600,36226740,6390,6360,6390,6360,9
+20250324,111500,36169260,6400,6400,6400,6400,0
+20250324,111400,36169260,6400,6400,6400,6400,0
+20250324,111300,36169260,6400,6400,6400,6400,0
+20250324,111200,36169260,6400,6400,6400,6400,0
+20250324,111100,36169260,6400,6400,6400,6400,0
+20250324,111000,36169260,6400,6400,6400,6400,0
+20250324,110900,36169260,6400,6400,6400,6400,0
+20250324,110800,36169260,6400,6400,6400,6400,0
+20250324,110700,36169260,6400,6400,6400,6400,0
+20250324,110600,36169260,6400,6400,6400,6400,0
+20250324,110500,36169260,6400,6400,6400,6400,0
+20250324,110400,36169260,6400,6400,6400,6400,0
+20250324,110300,36169260,6400,6400,6400,6400,0
+20250324,110200,36169260,6400,6400,6400,6400,0
+20250324,110100,36169260,6400,6400,6400,6400,0
+20250324,110000,36169260,6400,6400,6400,6400,0
+20250324,105900,36169260,6400,6400,6400,6400,0
+20250324,105800,36169260,6400,6400,6400,6400,0
+20250324,105700,36169260,6400,6400,6400,6400,0
+20250324,105600,36169260,6400,6400,6400,6400,0
+20250324,105500,36169260,6400,6400,6400,6400,1
+20250324,105400,36162860,6410,6410,6410,6410,0
+20250324,105300,36162860,6410,6410,6410,6410,0
+20250324,105200,36162860,6410,6410,6410,6410,0
+20250324,105100,36162860,6410,6410,6410,6410,0
+20250324,105000,36162860,6410,6410,6410,6410,0
+20250324,104900,36162860,6410,6410,6410,6410,0
+20250324,104800,36162860,6410,6410,6410,6410,0
+20250324,104700,36162860,6410,6410,6410,6410,0
+20250324,104600,36162860,6410,6410,6410,6410,0
+20250324,104500,36162860,6410,6410,6410,6410,0
+20250324,104400,36162860,6410,6410,6410,6410,0
+20250324,104300,36162860,6410,6410,6410,6410,0
+20250324,104200,36162860,6410,6410,6410,6410,2
+20250324,104100,36150040,6410,6400,6410,6400,300
+20250324,104000,34227320,6370,6370,6370,6370,0
+20250324,103900,34227320,6370,6370,6370,6370,199
+20250324,103800,32959690,6370,6380,6380,6370,5
+20250324,103700,32927830,6400,6400,6400,6400,0
+20250324,103600,32927830,6400,6400,6400,6400,1
+20250324,103500,32921430,6410,6410,6410,6410,0
+20250324,103400,32921430,6410,6410,6410,6410,0
+20250324,103300,32921430,6410,6410,6410,6410,0
+20250324,103200,32921430,6410,6410,6410,6410,0
+20250324,103100,32921430,6410,6410,6410,6410,0
+20250324,103000,32921430,6410,6410,6410,6410,0
+20250324,102900,32921430,6410,6410,6410,6410,0
+20250324,102800,32921430,6410,6410,6410,6410,0
+20250324,102700,32921430,6410,6410,6410,6410,0
+20250324,102600,32921430,6410,6410,6410,6410,0
+20250324,102500,32921430,6410,6410,6410,6410,1
+20250324,102400,32915020,6410,6380,6410,6380,501
+20250324,102300,29708620,6380,6380,6380,6380,0
+20250324,102200,29708620,6380,6380,6380,6380,2
+20250324,102100,29695860,6370,6370,6370,6370,0
+20250324,102000,29695860,6370,6370,6370,6370,0
+20250324,101900,29695860,6370,6360,6370,6360,750
+20250324,101800,24921860,6350,6340,6350,6310,1060
+20250324,101700,18222000,6340,6340,6340,6340,0
+20250324,101600,18222000,6340,6340,6340,6340,1
+20250324,101500,18215660,6370,6370,6370,6370,0
+20250324,101400,18215660,6370,6370,6370,6370,0
+20250324,101300,18215660,6370,6370,6370,6370,0
+20250324,101200,18215660,6370,6370,6370,6370,0
+20250324,101100,18215660,6370,6370,6370,6370,0
+20250324,101000,18215660,6370,6370,6370,6370,100
+20250324,100900,17578660,6380,6380,6380,6380,1
+20250324,100800,17572280,6370,6370,6370,6370,0
+20250324,100700,17572280,6370,6370,6370,6370,0
+20250324,100600,17572280,6370,6370,6370,6370,0
+20250324,100500,17572280,6370,6370,6370,6370,0
+20250324,100400,17572280,6370,6370,6370,6370,88
+20250324,100300,17011720,6380,6380,6380,6380,0
+20250324,100200,17011720,6380,6380,6380,6380,0
+20250324,100100,17011720,6380,6380,6380,6380,20
+20250324,100000,16884120,6400,6400,6400,6400,0
+20250324,095900,16884120,6400,6390,6400,6390,500
+20250324,095800,13687020,6370,6360,6370,6360,412
+20250324,095700,11066500,6360,6360,6360,6360,600
+20250324,095600,7250500,6360,6360,6360,6360,0
+20250324,095500,7250500,6360,6360,6360,6360,9
+20250324,095400,7193260,6360,6360,6360,6360,0
+20250324,095300,7193260,6360,6360,6360,6360,0
+20250324,095200,7193260,6360,6360,6360,6360,0
+20250324,095100,7193260,6360,6350,6360,6350,298
+20250324,095000,5300950,6350,6350,6350,6350,1
+20250324,094900,5294600,6350,6350,6350,6350,2
+20250324,094800,5281900,6330,6330,6330,6330,0
+20250324,094700,5281900,6330,6330,6330,6330,0
+20250324,094600,5281900,6330,6330,6330,6330,0
+20250324,094500,5281900,6330,6330,6330,6330,0
+20250324,094400,5281900,6330,6330,6330,6330,0
+20250324,094300,5281900,6330,6330,6330,6330,0
+20250324,094200,5281900,6330,6330,6330,6330,0
+20250324,094100,5281900,6330,6330,6330,6330,0
+20250324,094000,5281900,6330,6330,6330,6330,0
+20250324,093900,5281900,6330,6330,6330,6330,0
+20250324,093800,5281900,6330,6330,6330,6330,0
+20250324,093700,5281900,6330,6330,6330,6330,0
+20250324,093600,5281900,6330,6330,6330,6330,0
+20250324,093500,5281900,6330,6330,6330,6330,0
+20250324,093400,5281900,6330,6330,6330,6330,0
+20250324,093300,5281900,6330,6340,6340,6330,60
+20250324,093200,4902090,6330,6330,6330,6330,0
+20250324,093100,4902090,6330,6330,6330,6330,70
+20250324,093000,4458990,6330,6330,6330,6330,19
+20250324,092900,4338720,6300,6300,6300,6300,0
+20250324,092800,4338720,6300,6300,6300,6300,0
+20250324,092700,4338720,6300,6290,6300,6290,157
+20250324,092600,3351180,6290,6290,6290,6290,0
+20250324,092500,3351180,6290,6290,6290,6290,0
+20250324,092400,3351180,6290,6330,6330,6290,2
+20250324,092300,3338560,6330,6330,6330,6330,1
+20250324,092200,3332230,6290,6300,6300,6290,115
+20250324,092100,2608370,6310,6320,6320,6310,175
+20250324,092000,1504100,6330,6330,6330,6330,36
+20250324,091900,1276220,6330,6330,6330,6330,0
+20250324,091800,1276220,6330,6330,6330,6330,0
+20250324,091700,1276220,6330,6340,6340,6330,15
+20250324,091600,1181220,6340,6340,6340,6340,7
+20250324,091500,1136840,6350,6350,6350,6350,0
+20250324,091400,1136840,6350,6350,6350,6350,1
+20250324,091300,1130490,6370,6370,6370,6370,0
+20250324,091200,1130490,6370,6370,6370,6370,0
+20250324,091100,1130490,6370,6370,6370,6370,0
+20250324,091000,1130490,6370,6370,6370,6370,0
+20250324,090900,1130490,6370,6370,6370,6370,0
+20250324,090800,1130490,6370,6370,6370,6370,0
+20250324,090700,1130490,6370,6370,6370,6370,0
+20250324,090600,1130490,6370,6370,6370,6370,1
+20250324,090500,1124120,6370,6370,6370,6370,0
+20250324,090400,1124120,6370,6370,6370,6370,2
+20250324,090300,1111380,6380,6370,6380,6370,2
+20250324,090200,1098630,6390,6390,6390,6390,0
+20250324,090100,1098630,6390,6390,6390,6350,134
+20250324,090000,247650,6350,6350,6350,6350,4

026150/min/candle-20250325.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191100,163978280,6400,6400,6400,6400,134
+20250325,191000,163978280,6400,6400,6400,6400,0
+20250325,190900,163978280,6400,6400,6400,6400,0
+20250325,190800,163978280,6400,6400,6400,6400,0
+20250325,190700,163978280,6400,6400,6400,6400,0
+20250325,190600,163978280,6400,6400,6400,6400,0
+20250325,190500,163978280,6400,6400,6400,6400,0
+20250325,190400,163978280,6400,6400,6400,6400,0
+20250325,190300,163978280,6400,6400,6400,6400,0
+20250325,190200,163978280,6400,6400,6400,6400,0
+20250325,190100,163978280,6400,6400,6400,6400,0
+20250325,190000,163978280,6400,6400,6400,6400,0
+20250325,185900,163978280,6400,6400,6400,6400,0
+20250325,185800,163978280,6400,6400,6400,6400,0
+20250325,185700,163978280,6400,6400,6400,6400,0
+20250325,185600,163978280,6400,6400,6400,6400,0
+20250325,185500,163978280,6400,6400,6400,6400,0
+20250325,185400,163978280,6400,6400,6400,6400,0
+20250325,185300,163978280,6400,6400,6400,6400,0
+20250325,185200,163978280,6400,6400,6400,6400,0
+20250325,185100,163978280,6400,6400,6400,6400,0
+20250325,185000,163978280,6400,6400,6400,6400,0
+20250325,184900,163978280,6400,6400,6400,6400,0
+20250325,184800,163978280,6400,6400,6400,6400,0
+20250325,184700,163978280,6400,6400,6400,6400,0
+20250325,184600,163978280,6400,6400,6400,6400,0
+20250325,184500,163978280,6400,6400,6400,6400,0
+20250325,184400,163978280,6400,6400,6400,6400,0
+20250325,184300,163978280,6400,6400,6400,6400,0
+20250325,184200,163978280,6400,6400,6400,6400,0
+20250325,184100,163978280,6400,6400,6400,6400,134
+20250325,184000,163978280,6400,6400,6400,6400,0
+20250325,183900,163978280,6400,6400,6400,6400,0
+20250325,183800,163978280,6400,6400,6400,6400,0
+20250325,183700,163978280,6400,6400,6400,6400,0
+20250325,183600,163978280,6400,6400,6400,6400,0
+20250325,183500,163978280,6400,6400,6400,6400,0
+20250325,183400,163978280,6400,6400,6400,6400,0
+20250325,183300,163978280,6400,6400,6400,6400,0
+20250325,183200,163978280,6400,6400,6400,6400,0
+20250325,183100,163978280,6400,6400,6400,6400,0
+20250325,183000,163978280,6400,6400,6400,6400,0
+20250325,182900,163978280,6400,6400,6400,6400,0
+20250325,182800,163978280,6400,6400,6400,6400,0
+20250325,182700,163978280,6400,6400,6400,6400,0
+20250325,182600,163978280,6400,6400,6400,6400,0
+20250325,182500,163978280,6400,6400,6400,6400,0
+20250325,182400,163978280,6400,6400,6400,6400,0
+20250325,182300,163978280,6400,6400,6400,6400,0
+20250325,182200,163978280,6400,6400,6400,6400,0
+20250325,182100,163978280,6400,6400,6400,6400,0
+20250325,182000,163978280,6400,6400,6400,6400,0
+20250325,181900,163978280,6400,6400,6400,6400,0
+20250325,181800,163978280,6400,6400,6400,6400,0
+20250325,181700,163978280,6400,6400,6400,6400,0
+20250325,181600,163978280,6400,6400,6400,6400,0
+20250325,181500,163978280,6400,6400,6400,6400,0
+20250325,181400,163978280,6400,6400,6400,6400,0
+20250325,181300,163978280,6400,6400,6400,6400,0
+20250325,181200,163978280,6400,6400,6400,6400,0
+20250325,181100,163978280,6400,6400,6400,6400,134
+20250325,181000,163978280,6400,6400,6400,6400,0
+20250325,180900,163978280,6400,6400,6400,6400,0
+20250325,180800,163978280,6400,6400,6400,6400,0
+20250325,180700,163978280,6400,6400,6400,6400,0
+20250325,180600,163978280,6400,6400,6400,6400,0
+20250325,180500,163978280,6400,6400,6400,6400,0
+20250325,180400,163978280,6400,6400,6400,6400,0
+20250325,180300,163978280,6400,6400,6400,6400,0
+20250325,180200,163978280,6400,6400,6400,6400,0
+20250325,180100,163978280,6400,6400,6400,6400,0
+20250325,180000,163978280,6400,6400,6400,6400,0
+20250325,175900,163978280,6400,6400,6400,6400,0
+20250325,175800,163978280,6400,6400,6400,6400,0
+20250325,175700,163978280,6400,6400,6400,6400,0
+20250325,175600,163978280,6400,6400,6400,6400,0
+20250325,175500,163978280,6400,6400,6400,6400,0
+20250325,175400,163978280,6400,6400,6400,6400,0
+20250325,175300,163978280,6400,6400,6400,6400,0
+20250325,175200,163978280,6400,6400,6400,6400,0
+20250325,175100,163978280,6400,6400,6400,6400,0
+20250325,175000,163978280,6400,6400,6400,6400,0
+20250325,174900,163978280,6400,6400,6400,6400,0
+20250325,174800,163978280,6400,6400,6400,6400,0
+20250325,174700,163978280,6400,6400,6400,6400,0
+20250325,174600,163978280,6400,6400,6400,6400,0
+20250325,174500,163978280,6400,6400,6400,6400,0
+20250325,174400,163978280,6400,6400,6400,6400,0
+20250325,174300,163978280,6400,6400,6400,6400,0
+20250325,174200,163978280,6400,6400,6400,6400,0
+20250325,174100,163978280,6400,6400,6400,6400,134
+20250325,174000,163978280,6400,6400,6400,6400,0
+20250325,173900,163978280,6400,6400,6400,6400,0
+20250325,173800,163978280,6400,6400,6400,6400,0
+20250325,173700,163978280,6400,6400,6400,6400,0
+20250325,173600,163978280,6400,6400,6400,6400,0
+20250325,173500,163978280,6400,6400,6400,6400,0
+20250325,173400,163978280,6400,6400,6400,6400,0
+20250325,173300,163978280,6400,6400,6400,6400,0
+20250325,173200,163978280,6400,6400,6400,6400,0
+20250325,173100,163978280,6400,6400,6400,6400,0
+20250325,173000,163978280,6400,6400,6400,6400,0
+20250325,172900,163978280,6400,6400,6400,6400,0
+20250325,172800,163978280,6400,6400,6400,6400,0
+20250325,172700,163978280,6400,6400,6400,6400,0
+20250325,172600,163978280,6400,6400,6400,6400,0
+20250325,172500,163978280,6400,6400,6400,6400,0
+20250325,172400,163978280,6400,6400,6400,6400,0
+20250325,172300,163978280,6400,6400,6400,6400,0
+20250325,172200,163978280,6400,6400,6400,6400,0
+20250325,172100,163978280,6400,6400,6400,6400,0
+20250325,172000,163978280,6400,6400,6400,6400,0
+20250325,171900,163978280,6400,6400,6400,6400,0
+20250325,171800,163978280,6400,6400,6400,6400,0
+20250325,171700,163978280,6400,6400,6400,6400,0
+20250325,171600,163978280,6400,6400,6400,6400,0
+20250325,171500,163978280,6400,6400,6400,6400,0
+20250325,171400,163978280,6400,6400,6400,6400,0
+20250325,171300,163978280,6400,6400,6400,6400,0
+20250325,171200,163978280,6400,6400,6400,6400,0
+20250325,171100,163978280,6400,6400,6400,6400,134
+20250325,171000,163978280,6400,6400,6400,6400,0
+20250325,170900,163978280,6400,6400,6400,6400,0
+20250325,170800,163978280,6400,6400,6400,6400,0
+20250325,170700,163978280,6400,6400,6400,6400,0
+20250325,170600,163978280,6400,6400,6400,6400,0
+20250325,170500,163978280,6400,6400,6400,6400,0
+20250325,170400,163978280,6400,6400,6400,6400,0
+20250325,170300,163978280,6400,6400,6400,6400,0
+20250325,170200,163978280,6400,6400,6400,6400,0
+20250325,170100,163978280,6400,6400,6400,6400,0
+20250325,170000,163978280,6400,6400,6400,6400,0
+20250325,165900,163978280,6400,6400,6400,6400,0
+20250325,165800,163978280,6400,6400,6400,6400,0
+20250325,165700,163978280,6400,6400,6400,6400,0
+20250325,165600,163978280,6400,6400,6400,6400,0
+20250325,165500,163978280,6400,6400,6400,6400,0
+20250325,165400,163978280,6400,6400,6400,6400,0
+20250325,165300,163978280,6400,6400,6400,6400,0
+20250325,165200,163978280,6400,6400,6400,6400,0
+20250325,165100,163978280,6400,6400,6400,6400,0
+20250325,165000,163978280,6400,6400,6400,6400,0
+20250325,164900,163978280,6400,6400,6400,6400,0
+20250325,164800,163978280,6400,6400,6400,6400,0
+20250325,164700,163978280,6400,6400,6400,6400,0
+20250325,164600,163978280,6400,6400,6400,6400,0
+20250325,164500,163978280,6400,6400,6400,6400,0
+20250325,164400,163978280,6400,6400,6400,6400,0
+20250325,164300,163978280,6400,6400,6400,6400,0
+20250325,164200,163978280,6400,6400,6400,6400,0
+20250325,164100,163978280,6400,6400,6400,6400,134
+20250325,164000,163978280,6400,6400,6400,6400,0
+20250325,163900,163978280,6400,6400,6400,6400,0
+20250325,163800,163978280,6400,6400,6400,6400,0
+20250325,163700,163978280,6400,6400,6400,6400,0
+20250325,163600,163978280,6400,6400,6400,6400,0
+20250325,163500,163978280,6400,6400,6400,6400,0
+20250325,163400,163978280,6400,6400,6400,6400,0
+20250325,163300,163978280,6400,6400,6400,6400,0
+20250325,163200,163978280,6400,6400,6400,6400,0
+20250325,163100,163978280,6400,6400,6400,6400,0
+20250325,163000,163978280,6400,6400,6400,6400,0
+20250325,162900,163978280,6400,6400,6400,6400,0
+20250325,162800,163978280,6400,6400,6400,6400,0
+20250325,162700,163978280,6400,6400,6400,6400,0
+20250325,162600,163978280,6400,6400,6400,6400,0
+20250325,162500,163978280,6400,6400,6400,6400,0
+20250325,162400,163978280,6400,6400,6400,6400,0
+20250325,162300,163978280,6400,6400,6400,6400,0
+20250325,162200,163978280,6400,6400,6400,6400,0
+20250325,162100,163978280,6400,6400,6400,6400,0
+20250325,162000,163978280,6400,6400,6400,6400,0
+20250325,161900,163978280,6400,6400,6400,6400,0
+20250325,161800,163978280,6400,6400,6400,6400,0
+20250325,161700,163978280,6400,6400,6400,6400,0
+20250325,161600,163978280,6400,6400,6400,6400,0
+20250325,161500,163978280,6400,6400,6400,6400,0
+20250325,161400,163978280,6400,6400,6400,6400,0
+20250325,161300,163978280,6400,6400,6400,6400,0
+20250325,161200,163978280,6400,6400,6400,6400,0
+20250325,161100,163978280,6400,6400,6400,6400,134
+20250325,161000,163978280,6400,6400,6400,6400,0
+20250325,160900,163978280,6400,6400,6400,6400,0
+20250325,160800,163978280,6400,6400,6400,6400,0
+20250325,160700,163978280,6400,6400,6400,6400,0
+20250325,160600,163978280,6400,6400,6400,6400,0
+20250325,160500,163978280,6400,6400,6400,6400,0
+20250325,160400,163978280,6400,6400,6400,6400,0
+20250325,160300,163978280,6400,6400,6400,6400,0
+20250325,160200,163978280,6400,6400,6400,6400,0
+20250325,160100,163978280,6400,6400,6400,6400,0
+20250325,160000,163978280,6400,6400,6400,6400,0
+20250325,155900,163978280,6400,6400,6400,6400,0
+20250325,155800,163978280,6400,6400,6400,6400,0
+20250325,155700,163978280,6400,6400,6400,6400,0
+20250325,155600,163978280,6400,6400,6400,6400,0
+20250325,155500,163978280,6400,6400,6400,6400,0
+20250325,155400,163978280,6400,6400,6400,6400,0
+20250325,155300,163978280,6400,6400,6400,6400,0
+20250325,155200,163978280,6400,6400,6400,6400,0
+20250325,155100,163978280,6400,6400,6400,6400,0
+20250325,155000,163978280,6400,6400,6400,6400,0
+20250325,154900,163978280,6400,6400,6400,6400,0
+20250325,154800,163978280,6400,6400,6400,6400,0
+20250325,154700,163978280,6400,6400,6400,6400,0
+20250325,154600,163978280,6400,6400,6400,6400,0
+20250325,154500,163978280,6400,6400,6400,6400,0
+20250325,154400,163978280,6400,6400,6400,6400,0
+20250325,154300,163978280,6400,6400,6400,6400,0
+20250325,154200,163978280,6400,6400,6400,6400,0
+20250325,154100,163978280,6400,6400,6400,6400,134
+20250325,154000,163978280,6400,6400,6400,6400,0
+20250325,153900,163978280,6400,6400,6400,6400,0
+20250325,153800,163978280,6400,6400,6400,6400,0
+20250325,153700,163978280,6400,6400,6400,6400,0
+20250325,153600,163978280,6400,6400,6400,6400,0
+20250325,153500,163978280,6400,6400,6400,6400,0
+20250325,153400,163978280,6400,6400,6400,6400,0
+20250325,153300,163978280,6400,6400,6400,6400,0
+20250325,153200,163978280,6400,6400,6400,6400,0
+20250325,153100,163978280,6400,6400,6400,6400,0
+20250325,153000,163978280,6400,6400,6400,6400,134
+20250325,152900,163120680,6400,6400,6400,6400,0
+20250325,152800,163120680,6400,6400,6400,6400,0
+20250325,152700,163120680,6400,6400,6400,6400,0
+20250325,152600,163120680,6400,6400,6400,6400,0
+20250325,152500,163120680,6400,6400,6400,6400,0
+20250325,152400,163120680,6400,6400,6400,6400,0
+20250325,152300,163120680,6400,6400,6400,6400,0
+20250325,152200,163120680,6400,6400,6400,6400,0
+20250325,152100,163120680,6400,6400,6400,6400,0
+20250325,152000,163120680,6400,6400,6400,6400,0
+20250325,151900,163120680,6400,6400,6400,6400,41
+20250325,151800,162858280,6400,6370,6400,6370,30
+20250325,151700,162666580,6370,6380,6380,6370,220
+20250325,151600,161263120,6390,6390,6390,6390,151
+20250325,151500,160298230,6400,6400,6400,6400,0
+20250325,151400,160298230,6400,6400,6400,6400,0
+20250325,151300,160298230,6400,6400,6400,6400,0
+20250325,151200,160298230,6400,6400,6400,6400,0
+20250325,151100,160298230,6400,6400,6400,6400,0
+20250325,151000,160298230,6400,6400,6400,6400,3
+20250325,150900,160279030,6400,6400,6400,6400,0
+20250325,150800,160279030,6400,6400,6400,6400,0
+20250325,150700,160279030,6400,6400,6400,6400,219
+20250325,150600,158877430,6400,6400,6400,6400,282
+20250325,150500,157072630,6410,6410,6410,6410,0
+20250325,150400,157072630,6410,6410,6410,6410,5
+20250325,150300,157040580,6410,6410,6410,6410,0
+20250325,150200,157040580,6410,6410,6410,6410,0
+20250325,150100,157040580,6410,6410,6410,6410,0
+20250325,150000,157040580,6410,6410,6410,6410,0
+20250325,145900,157040580,6410,6410,6410,6410,5
+20250325,145800,157008530,6410,6410,6410,6410,0
+20250325,145700,157008530,6410,6410,6410,6410,1
+20250325,145600,157002120,6420,6420,6420,6420,0
+20250325,145500,157002120,6420,6420,6420,6420,0
+20250325,145400,157002120,6420,6420,6420,6420,0
+20250325,145300,157002120,6420,6420,6420,6420,145
+20250325,145200,156071220,6420,6420,6420,6420,0
+20250325,145100,156071220,6420,6420,6420,6420,0
+20250325,145000,156071220,6420,6410,6420,6410,845
+20250325,144900,150653410,6410,6410,6410,6410,0
+20250325,144800,150653410,6410,6400,6410,6400,799
+20250325,144700,145532820,6400,6400,6400,6400,100
+20250325,144600,144892820,6400,6400,6400,6400,4
+20250325,144500,144867220,6400,6410,6410,6400,205
+20250325,144400,143553420,6410,6410,6410,6410,0
+20250325,144300,143553420,6410,6400,6410,6400,258
+20250325,144200,141899660,6400,6380,6400,6380,1715
+20250325,144100,130930600,6380,6380,6380,6380,0
+20250325,144000,130930600,6380,6360,6380,6360,260
+20250325,143900,129272670,6360,6360,6360,6360,5
+20250325,143800,129240870,6370,6370,6370,6370,42
+20250325,143700,128973330,6370,6370,6370,6370,0
+20250325,143600,128973330,6370,6370,6370,6370,0
+20250325,143500,128973330,6370,6370,6370,6370,0
+20250325,143400,128973330,6370,6370,6370,6370,0
+20250325,143300,128973330,6370,6370,6370,6370,0
+20250325,143200,128973330,6370,6370,6370,6370,0
+20250325,143100,128973330,6370,6370,6370,6370,0
+20250325,143000,128973330,6370,6370,6370,6370,0
+20250325,142900,128973330,6370,6370,6370,6370,0
+20250325,142800,128973330,6370,6370,6370,6370,510
+20250325,142700,125724630,6370,6370,6370,6370,110
+20250325,142600,125023930,6380,6380,6380,6380,1
+20250325,142500,125017550,6370,6370,6370,6370,110
+20250325,142400,124316850,6360,6360,6360,6360,0
+20250325,142300,124316850,6360,6360,6360,6360,0
+20250325,142200,124316850,6360,6360,6360,6360,0
+20250325,142100,124316850,6360,6370,6370,6360,103
+20250325,142000,123661740,6380,6380,6380,6380,0
+20250325,141900,123661740,6380,6380,6380,6380,0
+20250325,141800,123661740,6380,6380,6380,6380,0
+20250325,141700,123661740,6380,6380,6380,6380,0
+20250325,141600,123661740,6380,6380,6380,6380,0
+20250325,141500,123661740,6380,6380,6380,6380,0
+20250325,141400,123661740,6380,6370,6380,6370,2
+20250325,141300,123648990,6370,6370,6370,6370,0
+20250325,141200,123648990,6370,6370,6370,6370,100
+20250325,141100,123011990,6350,6350,6350,6350,0
+20250325,141000,123011990,6350,6350,6350,6350,0
+20250325,140900,123011990,6350,6350,6350,6350,0
+20250325,140800,123011990,6350,6350,6350,6350,1000
+20250325,140700,116661990,6360,6360,6360,6360,4
+20250325,140600,116636550,6360,6360,6360,6360,96
+20250325,140500,116025990,6360,6360,6360,6360,0
+20250325,140400,116025990,6360,6360,6360,6360,0
+20250325,140300,116025990,6360,6360,6360,6360,230
+20250325,140200,114563190,6350,6350,6350,6350,0
+20250325,140100,114563190,6350,6350,6350,6350,0
+20250325,140000,114563190,6350,6350,6350,6350,0
+20250325,135900,114563190,6350,6350,6350,6350,100
+20250325,135800,113928190,6360,6360,6360,6360,0
+20250325,135700,113928190,6360,6360,6360,6360,0
+20250325,135600,113928190,6360,6360,6360,6360,10
+20250325,135500,113864590,6360,6360,6360,6360,2
+20250325,135400,113851870,6350,6350,6350,6350,0
+20250325,135300,113851870,6350,6350,6350,6350,520
+20250325,135200,110549870,6350,6350,6350,6350,3444
+20250325,135100,88680470,6350,6350,6350,6350,0
+20250325,135000,88680470,6350,6350,6350,6350,0
+20250325,134900,88680470,6350,6350,6350,6350,0
+20250325,134800,88680470,6350,6350,6350,6350,0
+20250325,134700,88680470,6350,6350,6350,6350,0
+20250325,134600,88680470,6350,6350,6350,6350,0
+20250325,134500,88680470,6350,6350,6350,6350,99
+20250325,134400,88051820,6350,6350,6350,6350,0
+20250325,134300,88051820,6350,6350,6350,6350,0
+20250325,134200,88051820,6350,6350,6350,6350,10
+20250325,134100,87988320,6360,6360,6360,6360,0
+20250325,134000,87988320,6360,6360,6360,6360,0
+20250325,133900,87988320,6360,6360,6360,6360,0
+20250325,133800,87988320,6360,6360,6360,6360,0
+20250325,133700,87988320,6360,6360,6360,6360,0
+20250325,133600,87988320,6360,6360,6360,6360,0
+20250325,133500,87988320,6360,6360,6360,6360,0
+20250325,133400,87988320,6360,6360,6360,6360,180
+20250325,133300,86843520,6360,6360,6360,6360,0
+20250325,133200,86843520,6360,6360,6360,6360,0
+20250325,133100,86843520,6360,6360,6360,6360,0
+20250325,133000,86843520,6360,6360,6360,6360,8
+20250325,132900,86792640,6360,6360,6360,6360,0
+20250325,132800,86792640,6360,6360,6360,6360,0
+20250325,132700,86792640,6360,6360,6360,6360,0
+20250325,132600,86792640,6360,6360,6360,6360,0
+20250325,132500,86792640,6360,6360,6360,6360,0
+20250325,132400,86792640,6360,6360,6360,6360,0
+20250325,132300,86792640,6360,6360,6360,6360,0
+20250325,132200,86792640,6360,6360,6360,6360,0
+20250325,132100,86792640,6360,6360,6360,6360,0
+20250325,132000,86792640,6360,6360,6360,6360,0
+20250325,131900,86792640,6360,6360,6360,6360,0
+20250325,131800,86792640,6360,6360,6360,6360,0
+20250325,131700,86792640,6360,6360,6360,6360,11
+20250325,131600,86722680,6350,6350,6350,6350,0
+20250325,131500,86722680,6350,6350,6350,6350,0
+20250325,131400,86722680,6350,6350,6350,6350,0
+20250325,131300,86722680,6350,6350,6350,6350,0
+20250325,131200,86722680,6350,6350,6350,6350,0
+20250325,131100,86722680,6350,6350,6350,6350,0
+20250325,131000,86722680,6350,6350,6350,6350,0
+20250325,130900,86722680,6350,6350,6350,6350,0
+20250325,130800,86722680,6350,6360,6360,6350,500
+20250325,130700,83547300,6360,6360,6360,6360,200
+20250325,130600,82275300,6360,6360,6360,6360,0
+20250325,130500,82275300,6360,6360,6360,6360,200
+20250325,130400,81003300,6370,6370,6370,6370,1
+20250325,130300,80996930,6360,6360,6360,6360,0
+20250325,130200,80996930,6360,6360,6360,6360,100
+20250325,130100,80360930,6360,6360,6360,6360,0
+20250325,130000,80360930,6360,6360,6360,6360,0
+20250325,125900,80360930,6360,6360,6360,6360,0
+20250325,125800,80360930,6360,6360,6360,6360,0
+20250325,125700,80360930,6360,6360,6360,6360,0
+20250325,125600,80360930,6360,6360,6360,6360,0
+20250325,125500,80360930,6360,6360,6360,6360,1
+20250325,125400,80354570,6350,6350,6350,6350,0
+20250325,125300,80354570,6350,6350,6350,6350,0
+20250325,125200,80354570,6350,6350,6350,6350,0
+20250325,125100,80354570,6350,6350,6350,6350,0
+20250325,125000,80354570,6350,6350,6350,6350,0
+20250325,124900,80354570,6350,6350,6350,6350,1
+20250325,124800,80348220,6350,6350,6350,6350,0
+20250325,124700,80348220,6350,6350,6350,6350,0
+20250325,124600,80348220,6350,6350,6350,6350,0
+20250325,124500,80348220,6350,6350,6350,6350,80
+20250325,124400,79840220,6350,6350,6350,6350,0
+20250325,124300,79840220,6350,6350,6350,6350,0
+20250325,124200,79840220,6350,6350,6350,6350,0
+20250325,124100,79840220,6350,6350,6350,6350,7
+20250325,124000,79795770,6350,6350,6350,6350,0
+20250325,123900,79795770,6350,6350,6350,6350,0
+20250325,123800,79795770,6350,6350,6350,6350,0
+20250325,123700,79795770,6350,6350,6350,6350,0
+20250325,123600,79795770,6350,6350,6350,6350,0
+20250325,123500,79795770,6350,6350,6350,6350,5
+20250325,123400,79764020,6350,6350,6350,6350,0
+20250325,123300,79764020,6350,6350,6350,6350,0
+20250325,123200,79764020,6350,6350,6350,6350,0
+20250325,123100,79764020,6350,6350,6350,6350,1
+20250325,123000,79757670,6350,6350,6350,6350,0
+20250325,122900,79757670,6350,6350,6350,6350,0
+20250325,122800,79757670,6350,6350,6350,6350,0
+20250325,122700,79757670,6350,6350,6350,6350,0
+20250325,122600,79757670,6350,6350,6350,6350,0
+20250325,122500,79757670,6350,6350,6350,6350,0
+20250325,122400,79757670,6350,6350,6350,6350,0
+20250325,122300,79757670,6350,6350,6350,6350,0
+20250325,122200,79757670,6350,6350,6350,6350,0
+20250325,122100,79757670,6350,6360,6360,6350,469
+20250325,122000,76779500,6360,6360,6360,6360,0
+20250325,121900,76779500,6360,6360,6360,6360,0
+20250325,121800,76779500,6360,6360,6360,6360,0
+20250325,121700,76779500,6360,6360,6360,6360,0
+20250325,121600,76779500,6360,6360,6360,6360,1
+20250325,121500,76773140,6350,6350,6350,6350,0
+20250325,121400,76773140,6350,6350,6350,6350,0
+20250325,121300,76773140,6350,6350,6350,6350,0
+20250325,121200,76773140,6350,6350,6350,6350,0
+20250325,121100,76773140,6350,6350,6350,6350,3
+20250325,121000,76754090,6350,6350,6350,6350,0
+20250325,120900,76754090,6350,6350,6350,6350,0
+20250325,120800,76754090,6350,6350,6350,6350,0
+20250325,120700,76754090,6350,6350,6350,6350,0
+20250325,120600,76754090,6350,6350,6350,6350,0
+20250325,120500,76754090,6350,6350,6350,6350,0
+20250325,120400,76754090,6350,6350,6350,6350,0
+20250325,120300,76754090,6350,6350,6350,6350,0
+20250325,120200,76754090,6350,6350,6350,6350,0
+20250325,120100,76754090,6350,6350,6350,6350,0
+20250325,120000,76754090,6350,6350,6350,6350,0
+20250325,115900,76754090,6350,6350,6350,6350,0
+20250325,115800,76754090,6350,6350,6350,6350,0
+20250325,115700,76754090,6350,6350,6350,6350,0
+20250325,115600,76754090,6350,6350,6350,6350,0
+20250325,115500,76754090,6350,6350,6350,6350,1
+20250325,115400,76747740,6380,6380,6380,6380,0
+20250325,115300,76747740,6380,6380,6380,6380,0
+20250325,115200,76747740,6380,6380,6380,6380,475
+20250325,115100,73717240,6370,6370,6370,6370,35
+20250325,115000,73494290,6380,6380,6380,6380,0
+20250325,114900,73494290,6380,6380,6380,6380,0
+20250325,114800,73494290,6380,6380,6380,6380,0
+20250325,114700,73494290,6380,6380,6380,6380,0
+20250325,114600,73494290,6380,6380,6380,6380,0
+20250325,114500,73494290,6380,6380,6380,6380,0
+20250325,114400,73494290,6380,6380,6380,6380,0
+20250325,114300,73494290,6380,6380,6380,6380,0
+20250325,114200,73494290,6380,6380,6380,6380,0
+20250325,114100,73494290,6380,6380,6380,6380,0
+20250325,114000,73494290,6380,6380,6380,6380,0
+20250325,113900,73494290,6380,6380,6380,6380,6
+20250325,113800,73456010,6380,6380,6380,6380,27
+20250325,113700,73283750,6360,6380,6380,6360,129
+20250325,113600,72460890,6360,6360,6360,6360,0
+20250325,113500,72460890,6360,6360,6360,6360,185
+20250325,113400,71284290,6360,6360,6360,6360,0
+20250325,113300,71284290,6360,6360,6360,6360,0
+20250325,113200,71284290,6360,6360,6360,6360,0
+20250325,113100,71284290,6360,6360,6360,6360,0
+20250325,113000,71284290,6360,6360,6360,6360,0
+20250325,112900,71284290,6360,6360,6360,6360,0
+20250325,112800,71284290,6360,6360,6360,6360,0
+20250325,112700,71284290,6360,6360,6360,6360,0
+20250325,112600,71284290,6360,6360,6360,6360,4
+20250325,112500,71258850,6360,6350,6360,6350,945
+20250325,112400,65253960,6360,6360,6360,6360,50
+20250325,112300,64935960,6340,6340,6340,6340,0
+20250325,112200,64935960,6340,6340,6340,6340,0
+20250325,112100,64935960,6340,6350,6350,6340,2878
+20250325,112000,46664450,6390,6390,6390,6390,1
+20250325,111900,46658060,6390,6390,6390,6390,0
+20250325,111800,46658060,6390,6390,6390,6390,0
+20250325,111700,46658060,6390,6390,6390,6390,0
+20250325,111600,46658060,6390,6390,6390,6390,3
+20250325,111500,46638890,6350,6350,6350,6350,0
+20250325,111400,46638890,6350,6350,6350,6350,0
+20250325,111300,46638890,6350,6350,6350,6350,0
+20250325,111200,46638890,6350,6350,6350,6350,0
+20250325,111100,46638890,6350,6360,6360,6350,1529
+20250325,111000,36919760,6360,6360,6360,6360,0
+20250325,110900,36919760,6360,6360,6360,6360,0
+20250325,110800,36919760,6360,6360,6360,6360,0
+20250325,110700,36919760,6360,6360,6360,6360,0
+20250325,110600,36919760,6360,6360,6360,6360,177
+20250325,110500,35794040,6410,6410,6410,6410,0
+20250325,110400,35794040,6410,6410,6410,6410,0
+20250325,110300,35794040,6410,6410,6410,6410,0
+20250325,110200,35794040,6410,6410,6410,6410,0
+20250325,110100,35794040,6410,6410,6410,6410,0
+20250325,110000,35794040,6410,6410,6410,6410,0
+20250325,105900,35794040,6410,6410,6410,6410,0
+20250325,105800,35794040,6410,6410,6410,6410,0
+20250325,105700,35794040,6410,6410,6410,6410,0
+20250325,105600,35794040,6410,6410,6410,6410,0
+20250325,105500,35794040,6410,6410,6410,6410,1
+20250325,105400,35787630,6370,6370,6370,6370,329
+20250325,105300,33691900,6370,6370,6370,6370,0
+20250325,105200,33691900,6370,6370,6370,6370,10
+20250325,105100,33628200,6370,6370,6370,6370,0
+20250325,105000,33628200,6370,6370,6370,6370,0
+20250325,104900,33628200,6370,6370,6370,6370,0
+20250325,104800,33628200,6370,6380,6380,6370,370
+20250325,104700,31269300,6380,6380,6380,6380,0
+20250325,104600,31269300,6380,6380,6380,6380,0
+20250325,104500,31269300,6380,6380,6380,6380,0
+20250325,104400,31269300,6380,6380,6380,6380,0
+20250325,104300,31269300,6380,6380,6380,6380,0
+20250325,104200,31269300,6380,6380,6380,6380,0
+20250325,104100,31269300,6380,6380,6380,6380,0
+20250325,104000,31269300,6380,6380,6380,6380,0
+20250325,103900,31269300,6380,6380,6380,6380,0
+20250325,103800,31269300,6380,6400,6410,6380,411
+20250325,103700,28636700,6400,6400,6400,6400,1
+20250325,103600,28630300,6400,6400,6400,6400,0
+20250325,103500,28630300,6400,6400,6400,6400,0
+20250325,103400,28630300,6400,6400,6400,6400,0
+20250325,103300,28630300,6400,6400,6400,6400,0
+20250325,103200,28630300,6400,6400,6400,6400,0
+20250325,103100,28630300,6400,6400,6400,6400,0
+20250325,103000,28630300,6400,6400,6400,6400,0
+20250325,102900,28630300,6400,6400,6400,6400,0
+20250325,102800,28630300,6400,6400,6400,6400,220
+20250325,102700,27222300,6400,6400,6400,6400,0
+20250325,102600,27222300,6400,6400,6400,6400,0
+20250325,102500,27222300,6400,6400,6400,6400,0
+20250325,102400,27222300,6400,6400,6400,6400,100
+20250325,102300,26582300,6400,6400,6400,6400,380
+20250325,102200,24150300,6400,6400,6400,6400,0
+20250325,102100,24150300,6400,6400,6400,6400,0
+20250325,102000,24150300,6400,6400,6400,6400,0
+20250325,101900,24150300,6400,6390,6400,6390,2
+20250325,101800,24137510,6370,6370,6370,6370,14
+20250325,101700,24048330,6380,6380,6380,6380,10
+20250325,101600,23984530,6380,6380,6380,6380,60
+20250325,101500,23601730,6390,6390,6390,6390,0
+20250325,101400,23601730,6390,6390,6390,6390,180
+20250325,101300,22451530,6390,6390,6390,6390,0
+20250325,101200,22451530,6390,6390,6390,6390,0
+20250325,101100,22451530,6390,6390,6390,6390,1
+20250325,101000,22445140,6390,6390,6390,6390,0
+20250325,100900,22445140,6390,6390,6390,6390,0
+20250325,100800,22445140,6390,6390,6390,6390,1
+20250325,100700,22438750,6370,6370,6370,6370,0
+20250325,100600,22438750,6370,6370,6370,6370,100
+20250325,100500,21801750,6360,6360,6360,6360,0
+20250325,100400,21801750,6360,6360,6360,6360,100
+20250325,100300,21165750,6360,6370,6370,6360,21
+20250325,100200,21032180,6380,6370,6380,6370,210
+20250325,100100,19694470,6370,6370,6370,6370,105
+20250325,100000,19025620,6390,6390,6390,6390,0
+20250325,095900,19025620,6390,6390,6390,6390,0
+20250325,095800,19025620,6390,6390,6390,6390,0
+20250325,095700,19025620,6390,6390,6390,6390,1
+20250325,095600,19019230,6380,6380,6380,6380,0
+20250325,095500,19019230,6380,6380,6380,6380,0
+20250325,095400,19019230,6380,6380,6380,6380,0
+20250325,095300,19019230,6380,6380,6380,6380,5
+20250325,095200,18987330,6380,6380,6380,6380,5
+20250325,095100,18955430,6380,6380,6380,6380,0
+20250325,095000,18955430,6380,6380,6380,6380,0
+20250325,094900,18955430,6380,6380,6380,6380,0
+20250325,094800,18955430,6380,6380,6380,6380,2
+20250325,094700,18942670,6390,6380,6390,6380,10
+20250325,094600,18878860,6380,6390,6390,6380,12
+20250325,094500,18802290,6390,6390,6390,6390,31
+20250325,094400,18604200,6380,6380,6380,6380,204
+20250325,094300,17302680,6370,6370,6370,6370,0
+20250325,094200,17302680,6370,6370,6370,6370,0
+20250325,094100,17302680,6370,6370,6370,6370,0
+20250325,094000,17302680,6370,6370,6370,6370,3
+20250325,093900,17283570,6370,6380,6380,6370,13
+20250325,093800,17200730,6400,6390,6400,6390,14
+20250325,093700,17111260,6360,6360,6360,6360,0
+20250325,093600,17111260,6360,6360,6360,6360,0
+20250325,093500,17111260,6360,6360,6360,6360,0
+20250325,093400,17111260,6360,6360,6360,6360,0
+20250325,093300,17111260,6360,6360,6360,6360,0
+20250325,093200,17111260,6360,6360,6360,6360,10
+20250325,093100,17047660,6390,6390,6390,6390,0
+20250325,093000,17047660,6390,6390,6390,6390,1
+20250325,092900,17041270,6390,6390,6390,6390,0
+20250325,092800,17041270,6390,6390,6390,6390,100
+20250325,092700,16402270,6360,6360,6360,6360,22
+20250325,092600,16262350,6360,6360,6360,6360,56
+20250325,092500,15906190,6360,6360,6360,6360,710
+20250325,092400,11390590,6360,6360,6360,6360,100
+20250325,092300,10754590,6370,6370,6370,6370,0
+20250325,092200,10754590,6370,6370,6370,6370,11
+20250325,092100,10684520,6360,6360,6360,6360,20
+20250325,092000,10557320,6360,6360,6360,6360,0
+20250325,091900,10557320,6360,6360,6360,6360,1
+20250325,091800,10550960,6360,6370,6370,6360,423
+20250325,091700,7860180,6370,6370,6370,6370,42
+20250325,091600,7592640,6370,6370,6370,6370,10
+20250325,091500,7528940,6370,6370,6370,6370,0
+20250325,091400,7528940,6370,6370,6370,6370,10
+20250325,091300,7465240,6370,6370,6370,6370,0
+20250325,091200,7465240,6370,6370,6370,6370,204
+20250325,091100,6165760,6360,6360,6360,6360,155
+20250325,091000,5179960,6360,6370,6370,6360,19
+20250325,090900,5059040,6360,6360,6360,6360,0
+20250325,090800,5059040,6360,6360,6360,6360,208
+20250325,090700,3736160,6360,6360,6360,6360,0
+20250325,090600,3736160,6360,6350,6360,6350,300
+20250325,090500,1829160,6330,6330,6330,6330,25
+20250325,090400,1670910,6320,6320,6320,6320,0
+20250325,090300,1670910,6320,6320,6320,6320,0
+20250325,090200,1670910,6320,6320,6320,6320,0
+20250325,090100,1670910,6320,6320,6320,6320,0
+20250325,090000,1670910,6320,6330,6330,6320,264

026150/min/candle-20250326.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191100,171565435,6440,6440,6440,6440,362
+20250326,191000,171565435,6440,6440,6440,6440,0
+20250326,190900,171565435,6440,6440,6440,6440,0
+20250326,190800,171565435,6440,6440,6440,6440,0
+20250326,190700,171565435,6440,6440,6440,6440,0
+20250326,190600,171565435,6440,6440,6440,6440,0
+20250326,190500,171565435,6440,6440,6440,6440,0
+20250326,190400,171565435,6440,6440,6440,6440,0
+20250326,190300,171565435,6440,6440,6440,6440,0
+20250326,190200,171565435,6440,6440,6440,6440,0
+20250326,190100,171565435,6440,6440,6440,6440,0
+20250326,190000,171565435,6440,6440,6440,6440,0
+20250326,185900,171565435,6440,6440,6440,6440,0
+20250326,185800,171565435,6440,6440,6440,6440,0
+20250326,185700,171565435,6440,6440,6440,6440,0
+20250326,185600,171565435,6440,6440,6440,6440,0
+20250326,185500,171565435,6440,6440,6440,6440,0
+20250326,185400,171565435,6440,6440,6440,6440,0
+20250326,185300,171565435,6440,6440,6440,6440,0
+20250326,185200,171565435,6440,6440,6440,6440,0
+20250326,185100,171565435,6440,6440,6440,6440,0
+20250326,185000,171565435,6440,6440,6440,6440,0
+20250326,184900,171565435,6440,6440,6440,6440,0
+20250326,184800,171565435,6440,6440,6440,6440,0
+20250326,184700,171565435,6440,6440,6440,6440,0
+20250326,184600,171565435,6440,6440,6440,6440,0
+20250326,184500,171565435,6440,6440,6440,6440,0
+20250326,184400,171565435,6440,6440,6440,6440,0
+20250326,184300,171565435,6440,6440,6440,6440,0
+20250326,184200,171565435,6440,6440,6440,6440,0
+20250326,184100,171565435,6440,6440,6440,6440,362
+20250326,184000,171565435,6440,6440,6440,6440,0
+20250326,183900,171565435,6440,6440,6440,6440,0
+20250326,183800,171565435,6440,6440,6440,6440,0
+20250326,183700,171565435,6440,6440,6440,6440,0
+20250326,183600,171565435,6440,6440,6440,6440,0
+20250326,183500,171565435,6440,6440,6440,6440,0
+20250326,183400,171565435,6440,6440,6440,6440,0
+20250326,183300,171565435,6440,6440,6440,6440,0
+20250326,183200,171565435,6440,6440,6440,6440,0
+20250326,183100,171565435,6440,6440,6440,6440,0
+20250326,183000,171565435,6440,6440,6440,6440,0
+20250326,182900,171565435,6440,6440,6440,6440,0
+20250326,182800,171565435,6440,6440,6440,6440,0
+20250326,182700,171565435,6440,6440,6440,6440,0
+20250326,182600,171565435,6440,6440,6440,6440,0
+20250326,182500,171565435,6440,6440,6440,6440,0
+20250326,182400,171565435,6440,6440,6440,6440,0
+20250326,182300,171565435,6440,6440,6440,6440,0
+20250326,182200,171565435,6440,6440,6440,6440,0
+20250326,182100,171565435,6440,6440,6440,6440,0
+20250326,182000,171565435,6440,6440,6440,6440,0
+20250326,181900,171565435,6440,6440,6440,6440,0
+20250326,181800,171565435,6440,6440,6440,6440,0
+20250326,181700,171565435,6440,6440,6440,6440,0
+20250326,181600,171565435,6440,6440,6440,6440,0
+20250326,181500,171565435,6440,6440,6440,6440,0
+20250326,181400,171565435,6440,6440,6440,6440,0
+20250326,181300,171565435,6440,6440,6440,6440,0
+20250326,181200,171565435,6440,6440,6440,6440,0
+20250326,181100,171565435,6440,6440,6440,6440,362
+20250326,181000,171565435,6440,6440,6440,6440,0
+20250326,180900,171565435,6440,6440,6440,6440,0
+20250326,180800,171565435,6440,6440,6440,6440,0
+20250326,180700,171565435,6440,6440,6440,6440,0
+20250326,180600,171565435,6440,6440,6440,6440,0
+20250326,180500,171565435,6440,6440,6440,6440,0
+20250326,180400,171565435,6440,6440,6440,6440,0
+20250326,180300,171565435,6440,6440,6440,6440,0
+20250326,180200,171565435,6440,6440,6440,6440,0
+20250326,180100,171565435,6440,6440,6440,6440,0
+20250326,180000,171565435,6440,6440,6440,6440,0
+20250326,175900,171565435,6440,6440,6440,6440,0
+20250326,175800,171565435,6440,6440,6440,6440,0
+20250326,175700,171565435,6440,6440,6440,6440,0
+20250326,175600,171565435,6440,6440,6440,6440,0
+20250326,175500,171565435,6440,6440,6440,6440,0
+20250326,175400,171565435,6440,6440,6440,6440,0
+20250326,175300,171565435,6440,6440,6440,6440,0
+20250326,175200,171565435,6440,6440,6440,6440,0
+20250326,175100,171565435,6440,6440,6440,6440,0
+20250326,175000,171565435,6440,6440,6440,6440,0
+20250326,174900,171565435,6440,6440,6440,6440,0
+20250326,174800,171565435,6440,6440,6440,6440,0
+20250326,174700,171565435,6440,6440,6440,6440,0
+20250326,174600,171565435,6440,6440,6440,6440,0
+20250326,174500,171565435,6440,6440,6440,6440,0
+20250326,174400,171565435,6440,6440,6440,6440,0
+20250326,174300,171565435,6440,6440,6440,6440,0
+20250326,174200,171565435,6440,6440,6440,6440,0
+20250326,174100,171565435,6440,6440,6440,6440,362
+20250326,174000,171565435,6440,6440,6440,6440,0
+20250326,173900,171565435,6440,6440,6440,6440,0
+20250326,173800,171565435,6440,6440,6440,6440,0
+20250326,173700,171565435,6440,6440,6440,6440,0
+20250326,173600,171565435,6440,6440,6440,6440,0
+20250326,173500,171565435,6440,6440,6440,6440,0
+20250326,173400,171565435,6440,6440,6440,6440,0
+20250326,173300,171565435,6440,6440,6440,6440,0
+20250326,173200,171565435,6440,6440,6440,6440,0
+20250326,173100,171565435,6440,6440,6440,6440,0
+20250326,173000,171565435,6440,6440,6440,6440,0
+20250326,172900,171565435,6440,6440,6440,6440,0
+20250326,172800,171565435,6440,6440,6440,6440,0
+20250326,172700,171565435,6440,6440,6440,6440,0
+20250326,172600,171565435,6440,6440,6440,6440,0
+20250326,172500,171565435,6440,6440,6440,6440,0
+20250326,172400,171565435,6440,6440,6440,6440,0
+20250326,172300,171565435,6440,6440,6440,6440,0
+20250326,172200,171565435,6440,6440,6440,6440,0
+20250326,172100,171565435,6440,6440,6440,6440,0
+20250326,172000,171565435,6440,6440,6440,6440,0
+20250326,171900,171565435,6440,6440,6440,6440,0
+20250326,171800,171565435,6440,6440,6440,6440,0
+20250326,171700,171565435,6440,6440,6440,6440,0
+20250326,171600,171565435,6440,6440,6440,6440,0
+20250326,171500,171565435,6440,6440,6440,6440,0
+20250326,171400,171565435,6440,6440,6440,6440,0
+20250326,171300,171565435,6440,6440,6440,6440,0
+20250326,171200,171565435,6440,6440,6440,6440,0
+20250326,171100,171565435,6440,6440,6440,6440,362
+20250326,171000,171565435,6440,6440,6440,6440,0
+20250326,170900,171565435,6440,6440,6440,6440,0
+20250326,170800,171565435,6440,6440,6440,6440,0
+20250326,170700,171565435,6440,6440,6440,6440,0
+20250326,170600,171565435,6440,6440,6440,6440,0
+20250326,170500,171565435,6440,6440,6440,6440,0
+20250326,170400,171565435,6440,6440,6440,6440,0
+20250326,170300,171565435,6440,6440,6440,6440,0
+20250326,170200,171565435,6440,6440,6440,6440,0
+20250326,170100,171565435,6440,6440,6440,6440,0
+20250326,170000,171565435,6440,6440,6440,6440,0
+20250326,165900,171565435,6440,6440,6440,6440,0
+20250326,165800,171565435,6440,6440,6440,6440,0
+20250326,165700,171565435,6440,6440,6440,6440,0
+20250326,165600,171565435,6440,6440,6440,6440,0
+20250326,165500,171565435,6440,6440,6440,6440,0
+20250326,165400,171565435,6440,6440,6440,6440,0
+20250326,165300,171565435,6440,6440,6440,6440,0
+20250326,165200,171565435,6440,6440,6440,6440,0
+20250326,165100,171565435,6440,6440,6440,6440,0
+20250326,165000,171565435,6440,6440,6440,6440,0
+20250326,164900,171565435,6440,6440,6440,6440,0
+20250326,164800,171565435,6440,6440,6440,6440,0
+20250326,164700,171565435,6440,6440,6440,6440,0
+20250326,164600,171565435,6440,6440,6440,6440,0
+20250326,164500,171565435,6440,6440,6440,6440,0
+20250326,164400,171565435,6440,6440,6440,6440,0
+20250326,164300,171565435,6440,6440,6440,6440,0
+20250326,164200,171565435,6440,6440,6440,6440,0
+20250326,164100,171565435,6440,6440,6440,6440,362
+20250326,164000,171565435,6440,6440,6440,6440,0
+20250326,163900,171565435,6440,6440,6440,6440,0
+20250326,163800,171565435,6440,6440,6440,6440,0
+20250326,163700,171565435,6440,6440,6440,6440,0
+20250326,163600,171565435,6440,6440,6440,6440,0
+20250326,163500,171565435,6440,6440,6440,6440,0
+20250326,163400,171565435,6440,6440,6440,6440,0
+20250326,163300,171565435,6440,6440,6440,6440,0
+20250326,163200,171565435,6440,6440,6440,6440,0
+20250326,163100,171565435,6440,6440,6440,6440,0
+20250326,163000,171565435,6440,6440,6440,6440,0
+20250326,162900,171565435,6440,6440,6440,6440,0
+20250326,162800,171565435,6440,6440,6440,6440,0
+20250326,162700,171565435,6440,6440,6440,6440,0
+20250326,162600,171565435,6440,6440,6440,6440,0
+20250326,162500,171565435,6440,6440,6440,6440,0
+20250326,162400,171565435,6440,6440,6440,6440,0
+20250326,162300,171565435,6440,6440,6440,6440,0
+20250326,162200,171565435,6440,6440,6440,6440,0
+20250326,162100,171565435,6440,6440,6440,6440,0
+20250326,162000,171565435,6440,6440,6440,6440,0
+20250326,161900,171565435,6440,6440,6440,6440,0
+20250326,161800,171565435,6440,6440,6440,6440,0
+20250326,161700,171565435,6440,6440,6440,6440,0
+20250326,161600,171565435,6440,6440,6440,6440,0
+20250326,161500,171565435,6440,6440,6440,6440,0
+20250326,161400,171565435,6440,6440,6440,6440,0
+20250326,161300,171565435,6440,6440,6440,6440,0
+20250326,161200,171565435,6440,6440,6440,6440,0
+20250326,161100,171565435,6440,6440,6440,6440,362
+20250326,161000,171565435,6440,6440,6440,6440,0
+20250326,160900,171565435,6440,6440,6440,6440,0
+20250326,160800,171565435,6440,6440,6440,6440,0
+20250326,160700,171565435,6440,6440,6440,6440,0
+20250326,160600,171565435,6440,6440,6440,6440,0
+20250326,160500,171565435,6440,6440,6440,6440,0
+20250326,160400,171565435,6440,6440,6440,6440,0
+20250326,160300,171565435,6440,6440,6440,6440,0
+20250326,160200,171565435,6440,6440,6440,6440,0
+20250326,160100,171565435,6440,6440,6440,6440,0
+20250326,160000,171565435,6440,6440,6440,6440,0
+20250326,155900,171565435,6440,6440,6440,6440,0
+20250326,155800,171565435,6440,6440,6440,6440,0
+20250326,155700,171565435,6440,6440,6440,6440,0
+20250326,155600,171565435,6440,6440,6440,6440,0
+20250326,155500,171565435,6440,6440,6440,6440,0
+20250326,155400,171565435,6440,6440,6440,6440,0
+20250326,155300,171565435,6440,6440,6440,6440,0
+20250326,155200,171565435,6440,6440,6440,6440,0
+20250326,155100,171565435,6440,6440,6440,6440,0
+20250326,155000,171565435,6440,6440,6440,6440,0
+20250326,154900,171565435,6440,6440,6440,6440,0
+20250326,154800,171565435,6440,6440,6440,6440,0
+20250326,154700,171565435,6440,6440,6440,6440,0
+20250326,154600,171565435,6440,6440,6440,6440,0
+20250326,154500,171565435,6440,6440,6440,6440,0
+20250326,154400,171565435,6440,6440,6440,6440,0
+20250326,154300,171565435,6440,6440,6440,6440,0
+20250326,154200,171565435,6440,6440,6440,6440,0
+20250326,154100,171565435,6440,6440,6440,6440,362
+20250326,154000,171565435,6440,6440,6440,6440,0
+20250326,153900,171565435,6440,6440,6440,6440,0
+20250326,153800,171565435,6440,6440,6440,6440,0
+20250326,153700,171565435,6440,6440,6440,6440,0
+20250326,153600,171565435,6440,6440,6440,6440,0
+20250326,153500,171565435,6440,6440,6440,6440,0
+20250326,153400,171565435,6440,6440,6440,6440,0
+20250326,153300,171565435,6440,6440,6440,6440,0
+20250326,153200,171565435,6440,6440,6440,6440,0
+20250326,153100,171565435,6440,6440,6440,6440,0
+20250326,153000,171565435,6440,6440,6440,6440,362
+20250326,152900,169234155,6440,6440,6440,6440,0
+20250326,152800,169234155,6440,6440,6440,6440,0
+20250326,152700,169234155,6440,6440,6440,6440,0
+20250326,152600,169234155,6440,6440,6440,6440,0
+20250326,152500,169234155,6440,6440,6440,6440,0
+20250326,152400,169234155,6440,6440,6440,6440,0
+20250326,152300,169234155,6440,6440,6440,6440,0
+20250326,152200,169234155,6440,6440,6440,6440,0
+20250326,152100,169234155,6440,6440,6440,6440,0
+20250326,152000,169234155,6440,6440,6440,6440,0
+20250326,151900,169234155,6440,6430,6440,6430,50
+20250326,151800,168912645,6430,6430,6430,6430,167
+20250326,151700,167838835,6430,6430,6430,6430,0
+20250326,151600,167838835,6430,6430,6430,6430,0
+20250326,151500,167838835,6430,6430,6430,6430,7
+20250326,151400,167793825,6430,6430,6430,6430,0
+20250326,151300,167793825,6430,6440,6440,6430,310
+20250326,151200,165798625,6440,6440,6440,6440,10
+20250326,151100,165734225,6450,6460,6460,6450,146
+20250326,151000,164792325,6430,6430,6430,6430,0
+20250326,150900,164792325,6430,6430,6430,6430,0
+20250326,150800,164792325,6430,6430,6430,6430,0
+20250326,150700,164792325,6430,6430,6430,6430,0
+20250326,150600,164792325,6430,6430,6430,6430,0
+20250326,150500,164792325,6430,6460,6460,6430,82
+20250326,150400,164264865,6490,6490,6490,6490,0
+20250326,150300,164264865,6490,6490,6490,6490,1
+20250326,150200,164258375,6480,6480,6480,6480,82
+20250326,150100,163727015,6490,6490,6490,6490,150
+20250326,150000,162753515,6500,6500,6500,6500,0
+20250326,145900,162753515,6500,6500,6500,6500,0
+20250326,145800,162753515,6500,6470,6500,6470,1621
+20250326,145700,152242415,6460,6410,6460,6410,2917
+20250326,145600,133439455,6400,6400,6400,6400,150
+20250326,145500,132479455,6410,6410,6410,6410,0
+20250326,145400,132479455,6410,6410,6410,6410,0
+20250326,145300,132479455,6410,6410,6410,6410,5
+20250326,145200,132447405,6410,6410,6410,6410,1
+20250326,145100,132440995,6410,6410,6410,6410,0
+20250326,145000,132440995,6410,6410,6410,6410,4
+20250326,144900,132415355,6420,6420,6420,6420,93
+20250326,144800,131818295,6410,6410,6410,6410,0
+20250326,144700,131818295,6410,6410,6410,6410,828
+20250326,144600,126510815,6420,6420,6420,6420,0
+20250326,144500,126510815,6420,6420,6420,6420,0
+20250326,144400,126510815,6420,6420,6420,6420,0
+20250326,144300,126510815,6420,6410,6420,6410,300
+20250326,144200,124584965,6410,6410,6410,6410,1500
+20250326,144100,114969965,6410,6410,6410,6410,0
+20250326,144000,114969965,6410,6410,6410,6410,0
+20250326,143900,114969965,6410,6400,6410,6400,673
+20250326,143800,110657765,6400,6400,6400,6400,125
+20250326,143700,109857765,6400,6400,6400,6400,28
+20250326,143600,109678565,6390,6390,6390,6390,0
+20250326,143500,109678565,6390,6400,6400,6390,295
+20250326,143400,107792065,6410,6410,6410,6410,0
+20250326,143300,107792065,6410,6410,6410,6410,0
+20250326,143200,107792065,6410,6410,6410,6410,0
+20250326,143100,107792065,6410,6410,6410,6410,0
+20250326,143000,107792065,6410,6410,6410,6410,23
+20250326,142900,107644635,6410,6410,6410,6410,0
+20250326,142800,107644635,6410,6410,6410,6410,0
+20250326,142700,107644635,6410,6410,6410,6410,0
+20250326,142600,107644635,6410,6410,6410,6410,0
+20250326,142500,107644635,6410,6410,6410,6410,0
+20250326,142400,107644635,6410,6410,6410,6410,0
+20250326,142300,107644635,6410,6400,6410,6400,125
+20250326,142200,106844385,6400,6400,6400,6400,0
+20250326,142100,106844385,6400,6400,6400,6400,0
+20250326,142000,106844385,6400,6400,6400,6400,0
+20250326,141900,106844385,6400,6400,6400,6400,6
+20250326,141800,106805985,6400,6400,6400,6400,0
+20250326,141700,106805985,6400,6400,6400,6400,0
+20250326,141600,106805985,6400,6400,6400,6400,0
+20250326,141500,106805985,6400,6400,6400,6400,0
+20250326,141400,106805985,6400,6400,6400,6400,190
+20250326,141300,105589985,6400,6400,6400,6400,0
+20250326,141200,105589985,6400,6400,6400,6400,0
+20250326,141100,105589985,6400,6400,6400,6400,0
+20250326,141000,105589985,6400,6410,6410,6400,444
+20250326,140900,102748355,6400,6400,6400,6400,0
+20250326,140800,102748355,6400,6400,6400,6400,1
+20250326,140700,102741955,6400,6400,6400,6400,1
+20250326,140600,102735555,6400,6400,6400,6400,0
+20250326,140500,102735555,6400,6400,6400,6400,14
+20250326,140400,102645955,6410,6410,6410,6410,0
+20250326,140300,102645955,6410,6410,6410,6410,0
+20250326,140200,102645955,6410,6410,6410,6410,576
+20250326,140100,98953795,6410,6410,6410,6410,3
+20250326,140000,98934565,6410,6410,6410,6410,4
+20250326,135900,98908925,6420,6420,6420,6420,0
+20250326,135800,98908925,6420,6420,6420,6420,23
+20250326,135700,98761265,6430,6430,6430,6430,0
+20250326,135600,98761265,6430,6430,6430,6430,0
+20250326,135500,98761265,6430,6430,6430,6430,1
+20250326,135400,98754835,6420,6420,6420,6420,0
+20250326,135300,98754835,6420,6420,6420,6420,0
+20250326,135200,98754835,6420,6420,6420,6420,0
+20250326,135100,98754835,6420,6420,6420,6420,100
+20250326,135000,98112835,6420,6420,6420,6420,0
+20250326,134900,98112835,6420,6420,6420,6420,0
+20250326,134800,98112835,6420,6420,6420,6420,0
+20250326,134700,98112835,6420,6420,6420,6420,0
+20250326,134600,98112835,6420,6420,6420,6420,0
+20250326,134500,98112835,6420,6420,6420,6420,0
+20250326,134400,98112835,6420,6420,6420,6420,11
+20250326,134300,98042215,6440,6440,6440,6440,0
+20250326,134200,98042215,6440,6440,6440,6440,0
+20250326,134100,98042215,6440,6440,6440,6440,0
+20250326,134000,98042215,6440,6440,6440,6440,0
+20250326,133900,98042215,6440,6440,6440,6440,0
+20250326,133800,98042215,6440,6440,6440,6440,0
+20250326,133700,98042215,6440,6440,6440,6440,1
+20250326,133600,98035775,6440,6440,6440,6440,1
+20250326,133500,98029335,6430,6430,6430,6430,3
+20250326,133400,98010045,6430,6430,6430,6430,0
+20250326,133300,98010045,6430,6430,6430,6430,0
+20250326,133200,98010045,6430,6430,6430,6430,66
+20250326,133100,97585665,6410,6410,6410,6410,177
+20250326,133000,96451095,6420,6420,6420,6420,0
+20250326,132900,96451095,6420,6420,6420,6420,0
+20250326,132800,96451095,6420,6420,6420,6420,0
+20250326,132700,96451095,6420,6420,6420,6420,0
+20250326,132600,96451095,6420,6420,6420,6420,344
+20250326,132500,94242615,6410,6420,6420,6410,105
+20250326,132400,93568525,6420,6420,6420,6420,0
+20250326,132300,93568525,6420,6420,6420,6420,0
+20250326,132200,93568525,6420,6420,6420,6420,1
+20250326,132100,93562105,6420,6420,6420,6420,0
+20250326,132000,93562105,6420,6420,6420,6420,0
+20250326,131900,93562105,6420,6420,6420,6420,0
+20250326,131800,93562105,6420,6420,6420,6420,3
+20250326,131700,93542845,6420,6420,6420,6420,0
+20250326,131600,93542845,6420,6420,6420,6420,1
+20250326,131500,93536425,6430,6430,6430,6430,0
+20250326,131400,93536425,6430,6430,6430,6430,0
+20250326,131300,93536425,6430,6430,6430,6430,0
+20250326,131200,93536425,6430,6430,6430,6430,0
+20250326,131100,93536425,6430,6430,6430,6430,0
+20250326,131000,93536425,6430,6430,6430,6430,0
+20250326,130900,93536425,6430,6430,6430,6430,0
+20250326,130800,93536425,6430,6430,6430,6430,0
+20250326,130700,93536425,6430,6430,6430,6430,1
+20250326,130600,93529995,6420,6420,6420,6420,400
+20250326,130500,90961995,6420,6420,6420,6420,0
+20250326,130400,90961995,6420,6420,6420,6420,0
+20250326,130300,90961995,6420,6420,6420,6420,0
+20250326,130200,90961995,6420,6420,6420,6420,0
+20250326,130100,90961995,6420,6420,6420,6420,0
+20250326,130000,90961995,6420,6420,6420,6420,44
+20250326,125900,90679515,6420,6420,6420,6420,161
+20250326,125800,89645895,6420,6420,6420,6420,0
+20250326,125700,89645895,6420,6420,6420,6420,0
+20250326,125600,89645895,6420,6420,6420,6420,0
+20250326,125500,89645895,6420,6420,6420,6420,0
+20250326,125400,89645895,6420,6420,6420,6420,10
+20250326,125300,89581695,6430,6430,6430,6430,1
+20250326,125200,89575265,6430,6430,6430,6430,0
+20250326,125100,89575265,6430,6430,6430,6430,0
+20250326,125000,89575265,6430,6430,6430,6430,0
+20250326,124900,89575265,6430,6430,6430,6430,0
+20250326,124800,89575265,6430,6430,6430,6430,189
+20250326,124700,88359995,6440,6440,6440,6440,0
+20250326,124600,88359995,6440,6440,6440,6440,0
+20250326,124500,88359995,6440,6440,6440,6440,0
+20250326,124400,88359995,6440,6440,6440,6440,0
+20250326,124300,88359995,6440,6440,6440,6440,0
+20250326,124200,88359995,6440,6440,6440,6440,0
+20250326,124100,88359995,6440,6440,6440,6440,0
+20250326,124000,88359995,6440,6440,6440,6440,0
+20250326,123900,88359995,6440,6440,6440,6440,0
+20250326,123800,88359995,6440,6440,6440,6440,0
+20250326,123700,88359995,6440,6440,6440,6440,0
+20250326,123600,88359995,6440,6440,6440,6440,0
+20250326,123500,88359995,6440,6440,6440,6440,3
+20250326,123400,88340675,6440,6440,6440,6440,0
+20250326,123300,88340675,6440,6440,6440,6440,0
+20250326,123200,88340675,6440,6440,6440,6440,0
+20250326,123100,88340675,6440,6440,6440,6440,0
+20250326,123000,88340675,6440,6440,6440,6440,0
+20250326,122900,88340675,6440,6440,6440,6440,7
+20250326,122800,88295595,6430,6430,6430,6430,0
+20250326,122700,88295595,6430,6430,6430,6430,14
+20250326,122600,88205575,6430,6430,6430,6430,0
+20250326,122500,88205575,6430,6430,6430,6430,0
+20250326,122400,88205575,6430,6430,6430,6430,0
+20250326,122300,88205575,6430,6430,6430,6430,0
+20250326,122200,88205575,6430,6430,6430,6430,0
+20250326,122100,88205575,6430,6430,6430,6430,0
+20250326,122000,88205575,6430,6430,6430,6430,0
+20250326,121900,88205575,6430,6430,6430,6430,5
+20250326,121800,88173425,6420,6420,6420,6420,0
+20250326,121700,88173425,6420,6420,6420,6420,0
+20250326,121600,88173425,6420,6420,6420,6420,0
+20250326,121500,88173425,6420,6420,6420,6420,0
+20250326,121400,88173425,6420,6420,6420,6420,0
+20250326,121300,88173425,6420,6420,6420,6420,0
+20250326,121200,88173425,6420,6420,6420,6420,0
+20250326,121100,88173425,6420,6420,6420,6420,0
+20250326,121000,88173425,6420,6420,6420,6420,0
+20250326,120900,88173425,6420,6420,6420,6420,0
+20250326,120800,88173425,6420,6420,6420,6420,50
+20250326,120700,87852425,6420,6420,6420,6420,200
+20250326,120600,86568425,6420,6420,6420,6420,400
+20250326,120500,84000425,6430,6430,6430,6430,0
+20250326,120400,84000425,6430,6430,6430,6430,0
+20250326,120300,84000425,6430,6430,6430,6430,0
+20250326,120200,84000425,6430,6430,6430,6430,0
+20250326,120100,84000425,6430,6430,6430,6430,0
+20250326,120000,84000425,6430,6430,6430,6430,30
+20250326,115900,83807525,6430,6430,6430,6430,0
+20250326,115800,83807525,6430,6430,6430,6430,0
+20250326,115700,83807525,6430,6430,6430,6430,0
+20250326,115600,83807525,6430,6430,6430,6430,0
+20250326,115500,83807525,6430,6430,6430,6430,1
+20250326,115400,83801095,6430,6430,6430,6430,0
+20250326,115300,83801095,6430,6430,6430,6430,0
+20250326,115200,83801095,6430,6430,6430,6430,11
+20250326,115100,83730365,6430,6430,6430,6430,0
+20250326,115000,83730365,6430,6430,6430,6430,0
+20250326,114900,83730365,6430,6430,6430,6430,0
+20250326,114800,83730365,6430,6430,6430,6430,0
+20250326,114700,83730365,6430,6430,6430,6430,0
+20250326,114600,83730365,6430,6430,6430,6430,0
+20250326,114500,83730365,6430,6430,6430,6430,5
+20250326,114400,83698215,6430,6430,6430,6430,119
+20250326,114300,82933045,6440,6440,6440,6440,0
+20250326,114200,82933045,6440,6440,6440,6440,0
+20250326,114100,82933045,6440,6440,6440,6440,0
+20250326,114000,82933045,6440,6440,6440,6440,0
+20250326,113900,82933045,6440,6440,6440,6440,0
+20250326,113800,82933045,6440,6440,6440,6440,0
+20250326,113700,82933045,6440,6440,6440,6440,0
+20250326,113600,82933045,6440,6440,6440,6440,0
+20250326,113500,82933045,6440,6440,6440,6440,0
+20250326,113400,82933045,6440,6440,6440,6440,0
+20250326,113300,82933045,6440,6440,6440,6440,0
+20250326,113200,82933045,6440,6440,6440,6440,1
+20250326,113100,82926605,6440,6440,6440,6440,0
+20250326,113000,82926605,6440,6440,6440,6440,10
+20250326,112900,82862205,6440,6440,6440,6440,0
+20250326,112800,82862205,6440,6440,6440,6440,0
+20250326,112700,82862205,6440,6440,6440,6440,0
+20250326,112600,82862205,6440,6440,6440,6440,0
+20250326,112500,82862205,6440,6440,6440,6440,64
+20250326,112400,82450045,6450,6450,6450,6450,0
+20250326,112300,82450045,6450,6450,6450,6450,250
+20250326,112200,80837545,6440,6440,6440,6440,1
+20250326,112100,80831105,6440,6440,6440,6440,0
+20250326,112000,80831105,6440,6440,6440,6440,0
+20250326,111900,80831105,6440,6440,6440,6440,19
+20250326,111800,80708745,6440,6440,6440,6440,168
+20250326,111700,79626825,6440,6440,6440,6440,0
+20250326,111600,79626825,6440,6440,6440,6440,1
+20250326,111500,79620385,6440,6440,6440,6440,0
+20250326,111400,79620385,6440,6440,6440,6440,0
+20250326,111300,79620385,6440,6440,6440,6440,0
+20250326,111200,79620385,6440,6440,6440,6440,0
+20250326,111100,79620385,6440,6440,6440,6440,0
+20250326,111000,79620385,6440,6440,6440,6440,0
+20250326,110900,79620385,6440,6440,6440,6440,0
+20250326,110800,79620385,6440,6440,6440,6440,500
+20250326,110700,76400385,6430,6430,6430,6430,54
+20250326,110600,76053165,6420,6420,6420,6420,0
+20250326,110500,76053165,6420,6420,6420,6420,0
+20250326,110400,76053165,6420,6420,6420,6420,0
+20250326,110300,76053165,6420,6420,6420,6420,0
+20250326,110200,76053165,6420,6420,6420,6420,20
+20250326,110100,75924765,6440,6430,6440,6430,17
+20250326,110000,75815445,6440,6440,6440,6440,50
+20250326,105900,75493445,6430,6430,6430,6430,0
+20250326,105800,75493445,6430,6430,6430,6430,0
+20250326,105700,75493445,6430,6430,6430,6430,0
+20250326,105600,75493445,6430,6430,6430,6430,5
+20250326,105500,75461295,6430,6430,6430,6430,72
+20250326,105400,74998335,6430,6430,6430,6430,0
+20250326,105300,74998335,6430,6430,6430,6430,41
+20250326,105200,74734705,6430,6430,6430,6430,0
+20250326,105100,74734705,6430,6430,6430,6430,159
+20250326,105000,73712335,6430,6430,6430,6430,0
+20250326,104900,73712335,6430,6430,6430,6430,0
+20250326,104800,73712335,6430,6430,6430,6430,0
+20250326,104700,73712335,6430,6430,6430,6430,30
+20250326,104600,73519435,6440,6440,6440,6440,0
+20250326,104500,73519435,6440,6440,6440,6440,1
+20250326,104400,73512995,6440,6440,6440,6440,0
+20250326,104300,73512995,6440,6440,6440,6440,0
+20250326,104200,73512995,6440,6440,6440,6440,0
+20250326,104100,73512995,6440,6430,6440,6430,29
+20250326,104000,73326505,6420,6420,6420,6420,0
+20250326,103900,73326505,6420,6420,6420,6420,1019
+20250326,103800,66784525,6410,6410,6410,6410,0
+20250326,103700,66784525,6410,6410,6410,6410,307
+20250326,103600,64816655,6420,6420,6420,6420,1
+20250326,103500,64810235,6420,6420,6420,6420,0
+20250326,103400,64810235,6420,6420,6420,6420,0
+20250326,103300,64810235,6420,6420,6420,6420,28
+20250326,103200,64630475,6410,6410,6410,6410,0
+20250326,103100,64630475,6410,6410,6410,6410,89
+20250326,103000,64059985,6410,6410,6410,6410,0
+20250326,102900,64059985,6410,6410,6410,6410,2
+20250326,102800,64047165,6410,6410,6410,6410,0
+20250326,102700,64047165,6410,6410,6410,6410,0
+20250326,102600,64047165,6410,6410,6410,6410,0
+20250326,102500,64047165,6410,6410,6410,6410,0
+20250326,102400,64047165,6410,6410,6410,6410,0
+20250326,102300,64047165,6410,6410,6410,6410,25
+20250326,102200,63886915,6400,6400,6400,6400,0
+20250326,102100,63886915,6400,6400,6400,6400,0
+20250326,102000,63886915,6400,6400,6400,6400,0
+20250326,101900,63886915,6400,6400,6400,6400,0
+20250326,101800,63886915,6400,6400,6400,6400,0
+20250326,101700,63886915,6400,6400,6400,6400,0
+20250326,101600,63886915,6400,6400,6400,6400,1
+20250326,101500,63880515,6410,6410,6410,6410,0
+20250326,101400,63880515,6410,6410,6410,6410,0
+20250326,101300,63880515,6410,6410,6410,6410,0
+20250326,101200,63880515,6410,6410,6410,6410,48
+20250326,101100,63572835,6410,6410,6410,6410,0
+20250326,101000,63572835,6410,6410,6410,6410,0
+20250326,100900,63572835,6410,6410,6410,6410,56
+20250326,100800,63213875,6410,6410,6410,6410,0
+20250326,100700,63213875,6410,6410,6410,6410,0
+20250326,100600,63213875,6410,6410,6410,6410,0
+20250326,100500,63213875,6410,6410,6410,6410,0
+20250326,100400,63213875,6410,6410,6410,6410,0
+20250326,100300,63213875,6410,6410,6410,6410,0
+20250326,100200,63213875,6410,6410,6410,6410,0
+20250326,100100,63213875,6410,6410,6410,6410,1
+20250326,100000,63207465,6410,6410,6410,6410,0
+20250326,095900,63207465,6410,6420,6420,6410,306
+20250326,095800,61243005,6420,6420,6420,6420,0
+20250326,095700,61243005,6420,6420,6420,6420,0
+20250326,095600,61243005,6420,6420,6420,6420,0
+20250326,095500,61243005,6420,6420,6420,6420,0
+20250326,095400,61243005,6420,6420,6420,6420,0
+20250326,095300,61243005,6420,6420,6420,6420,0
+20250326,095200,61243005,6420,6420,6420,6420,0
+20250326,095100,61243005,6420,6420,6420,6420,0
+20250326,095000,61243005,6420,6420,6420,6420,0
+20250326,094900,61243005,6420,6420,6420,6420,0
+20250326,094800,61243005,6420,6420,6420,6420,2
+20250326,094700,61230165,6420,6420,6420,6420,0
+20250326,094600,61230165,6420,6410,6430,6410,377
+20250326,094500,58813545,6410,6410,6410,6410,51
+20250326,094400,58486635,6410,6410,6410,6410,1
+20250326,094300,58480225,6410,6410,6410,6410,2000
+20250326,094200,45660225,6400,6400,6400,6400,0
+20250326,094100,45660225,6400,6400,6400,6400,33
+20250326,094000,45449025,6410,6420,6420,6410,10
+20250326,093900,45384845,6410,6420,6420,6410,11
+20250326,093800,45314235,6430,6430,6430,6430,4
+20250326,093700,45288515,6430,6410,6440,6410,30
+20250326,093600,45095815,6410,6410,6410,6410,1
+20250326,093500,45089405,6425,6425,6425,6425,1
+20250326,093400,45082980,6410,6410,6410,6410,0
+20250326,093300,45082980,6410,6400,6410,6400,369
+20250326,093200,42719740,6400,6400,6400,6400,0
+20250326,093100,42719740,6400,6400,6400,6400,0
+20250326,093000,42719740,6400,6400,6400,6400,1
+20250326,092900,42713340,6400,6400,6400,6400,1
+20250326,092800,42706940,6390,6380,6390,6380,1586
+20250326,092700,32587880,6370,6370,6370,6370,0
+20250326,092600,32587880,6370,6400,6400,6360,1450
+20250326,092500,23342280,6410,6410,6410,6410,0
+20250326,092400,23342280,6410,6410,6410,6410,0
+20250326,092300,23342280,6410,6410,6410,6410,0
+20250326,092200,23342280,6410,6410,6410,6410,0
+20250326,092100,23342280,6410,6410,6410,6410,1
+20250326,092000,23335870,6410,6410,6410,6410,5
+20250326,091900,23303820,6440,6440,6440,6440,0
+20250326,091800,23303820,6440,6440,6440,6440,0
+20250326,091700,23303820,6440,6440,6440,6440,0
+20250326,091600,23303820,6440,6440,6440,6440,0
+20250326,091500,23303820,6440,6440,6440,6440,0
+20250326,091400,23303820,6440,6440,6440,6440,0
+20250326,091300,23303820,6440,6440,6440,6440,156
+20250326,091200,22299180,6440,6440,6440,6440,8
+20250326,091100,22247660,6440,6440,6440,6440,0
+20250326,091000,22247660,6440,6440,6440,6440,0
+20250326,090900,22247660,6440,6440,6440,6440,0
+20250326,090800,22247660,6440,6450,6450,6440,521
+20250326,090700,18887710,6450,6450,6450,6450,156
+20250326,090600,17881510,6450,6450,6450,6450,21
+20250326,090500,17746060,6450,6470,6470,6450,249
+20250326,090400,16135260,6480,6470,6480,6470,19
+20250326,090300,16012240,6480,6440,6480,6440,531
+20250326,090200,12583130,6430,6400,6430,6400,1856
+20250326,090100,703050,6400,6400,6400,6400,0
+20250326,090000,703050,6400,6380,6400,6380,110

026150/min/candle-20250327.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191100,576599850,6480,6480,6480,6480,1094
+20250327,191000,576599850,6480,6480,6480,6480,0
+20250327,190900,576599850,6480,6480,6480,6480,0
+20250327,190800,576599850,6480,6480,6480,6480,0
+20250327,190700,576599850,6480,6480,6480,6480,0
+20250327,190600,576599850,6480,6480,6480,6480,0
+20250327,190500,576599850,6480,6480,6480,6480,0
+20250327,190400,576599850,6480,6480,6480,6480,0
+20250327,190300,576599850,6480,6480,6480,6480,0
+20250327,190200,576599850,6480,6480,6480,6480,0
+20250327,190100,576599850,6480,6480,6480,6480,0
+20250327,190000,576599850,6480,6480,6480,6480,0
+20250327,185900,576599850,6480,6480,6480,6480,0
+20250327,185800,576599850,6480,6480,6480,6480,0
+20250327,185700,576599850,6480,6480,6480,6480,0
+20250327,185600,576599850,6480,6480,6480,6480,0
+20250327,185500,576599850,6480,6480,6480,6480,0
+20250327,185400,576599850,6480,6480,6480,6480,0
+20250327,185300,576599850,6480,6480,6480,6480,0
+20250327,185200,576599850,6480,6480,6480,6480,0
+20250327,185100,576599850,6480,6480,6480,6480,0
+20250327,185000,576599850,6480,6480,6480,6480,0
+20250327,184900,576599850,6480,6480,6480,6480,0
+20250327,184800,576599850,6480,6480,6480,6480,0
+20250327,184700,576599850,6480,6480,6480,6480,0
+20250327,184600,576599850,6480,6480,6480,6480,0
+20250327,184500,576599850,6480,6480,6480,6480,0
+20250327,184400,576599850,6480,6480,6480,6480,0
+20250327,184300,576599850,6480,6480,6480,6480,0
+20250327,184200,576599850,6480,6480,6480,6480,0
+20250327,184100,576599850,6480,6480,6480,6480,1094
+20250327,184000,576599850,6480,6480,6480,6480,0
+20250327,183900,576599850,6480,6480,6480,6480,0
+20250327,183800,576599850,6480,6480,6480,6480,0
+20250327,183700,576599850,6480,6480,6480,6480,0
+20250327,183600,576599850,6480,6480,6480,6480,0
+20250327,183500,576599850,6480,6480,6480,6480,0
+20250327,183400,576599850,6480,6480,6480,6480,0
+20250327,183300,576599850,6480,6480,6480,6480,0
+20250327,183200,576599850,6480,6480,6480,6480,0
+20250327,183100,576599850,6480,6480,6480,6480,0
+20250327,183000,576599850,6480,6480,6480,6480,0
+20250327,182900,576599850,6480,6480,6480,6480,0
+20250327,182800,576599850,6480,6480,6480,6480,0
+20250327,182700,576599850,6480,6480,6480,6480,0
+20250327,182600,576599850,6480,6480,6480,6480,0
+20250327,182500,576599850,6480,6480,6480,6480,0
+20250327,182400,576599850,6480,6480,6480,6480,0
+20250327,182300,576599850,6480,6480,6480,6480,0
+20250327,182200,576599850,6480,6480,6480,6480,0
+20250327,182100,576599850,6480,6480,6480,6480,0
+20250327,182000,576599850,6480,6480,6480,6480,0
+20250327,181900,576599850,6480,6480,6480,6480,0
+20250327,181800,576599850,6480,6480,6480,6480,0
+20250327,181700,576599850,6480,6480,6480,6480,0
+20250327,181600,576599850,6480,6480,6480,6480,0
+20250327,181500,576599850,6480,6480,6480,6480,0
+20250327,181400,576599850,6480,6480,6480,6480,0
+20250327,181300,576599850,6480,6480,6480,6480,0
+20250327,181200,576599850,6480,6480,6480,6480,0
+20250327,181100,576599850,6480,6480,6480,6480,1094
+20250327,181000,576599850,6480,6480,6480,6480,0
+20250327,180900,576599850,6480,6480,6480,6480,0
+20250327,180800,576599850,6480,6480,6480,6480,0
+20250327,180700,576599850,6480,6480,6480,6480,0
+20250327,180600,576599850,6480,6480,6480,6480,0
+20250327,180500,576599850,6480,6480,6480,6480,0
+20250327,180400,576599850,6480,6480,6480,6480,0
+20250327,180300,576599850,6480,6480,6480,6480,0
+20250327,180200,576599850,6480,6480,6480,6480,0
+20250327,180100,576599850,6480,6480,6480,6480,0
+20250327,180000,576599850,6480,6480,6480,6480,0
+20250327,175900,576599850,6480,6480,6480,6480,0
+20250327,175800,576599850,6480,6480,6480,6480,0
+20250327,175700,576599850,6480,6480,6480,6480,0
+20250327,175600,576599850,6480,6480,6480,6480,0
+20250327,175500,576599850,6480,6480,6480,6480,0
+20250327,175400,576599850,6480,6480,6480,6480,0
+20250327,175300,576599850,6480,6480,6480,6480,0
+20250327,175200,576599850,6480,6480,6480,6480,0
+20250327,175100,576599850,6480,6480,6480,6480,0
+20250327,175000,576599850,6480,6480,6480,6480,0
+20250327,174900,576599850,6480,6480,6480,6480,0
+20250327,174800,576599850,6480,6480,6480,6480,0
+20250327,174700,576599850,6480,6480,6480,6480,0
+20250327,174600,576599850,6480,6480,6480,6480,0
+20250327,174500,576599850,6480,6480,6480,6480,0
+20250327,174400,576599850,6480,6480,6480,6480,0
+20250327,174300,576599850,6480,6480,6480,6480,0
+20250327,174200,576599850,6480,6480,6480,6480,0
+20250327,174100,576599850,6480,6480,6480,6480,1094
+20250327,174000,576599850,6480,6480,6480,6480,0
+20250327,173900,576599850,6480,6480,6480,6480,0
+20250327,173800,576599850,6480,6480,6480,6480,0
+20250327,173700,576599850,6480,6480,6480,6480,0
+20250327,173600,576599850,6480,6480,6480,6480,0
+20250327,173500,576599850,6480,6480,6480,6480,0
+20250327,173400,576599850,6480,6480,6480,6480,0
+20250327,173300,576599850,6480,6480,6480,6480,0
+20250327,173200,576599850,6480,6480,6480,6480,0
+20250327,173100,576599850,6480,6480,6480,6480,0
+20250327,173000,576599850,6480,6480,6480,6480,0
+20250327,172900,576599850,6480,6480,6480,6480,0
+20250327,172800,576599850,6480,6480,6480,6480,0
+20250327,172700,576599850,6480,6480,6480,6480,0
+20250327,172600,576599850,6480,6480,6480,6480,0
+20250327,172500,576599850,6480,6480,6480,6480,0
+20250327,172400,576599850,6480,6480,6480,6480,0
+20250327,172300,576599850,6480,6480,6480,6480,0
+20250327,172200,576599850,6480,6480,6480,6480,0
+20250327,172100,576599850,6480,6480,6480,6480,0
+20250327,172000,576599850,6480,6480,6480,6480,0
+20250327,171900,576599850,6480,6480,6480,6480,0
+20250327,171800,576599850,6480,6480,6480,6480,0
+20250327,171700,576599850,6480,6480,6480,6480,0
+20250327,171600,576599850,6480,6480,6480,6480,0
+20250327,171500,576599850,6480,6480,6480,6480,0
+20250327,171400,576599850,6480,6480,6480,6480,0
+20250327,171300,576599850,6480,6480,6480,6480,0
+20250327,171200,576599850,6480,6480,6480,6480,0
+20250327,171100,576599850,6480,6480,6480,6480,1094
+20250327,171000,576599850,6480,6480,6480,6480,0
+20250327,170900,576599850,6480,6480,6480,6480,0
+20250327,170800,576599850,6480,6480,6480,6480,0
+20250327,170700,576599850,6480,6480,6480,6480,0
+20250327,170600,576599850,6480,6480,6480,6480,0
+20250327,170500,576599850,6480,6480,6480,6480,0
+20250327,170400,576599850,6480,6480,6480,6480,0
+20250327,170300,576599850,6480,6480,6480,6480,0
+20250327,170200,576599850,6480,6480,6480,6480,0
+20250327,170100,576599850,6480,6480,6480,6480,0
+20250327,170000,576599850,6480,6480,6480,6480,0
+20250327,165900,576599850,6480,6480,6480,6480,0
+20250327,165800,576599850,6480,6480,6480,6480,0
+20250327,165700,576599850,6480,6480,6480,6480,0
+20250327,165600,576599850,6480,6480,6480,6480,0
+20250327,165500,576599850,6480,6480,6480,6480,0
+20250327,165400,576599850,6480,6480,6480,6480,0
+20250327,165300,576599850,6480,6480,6480,6480,0
+20250327,165200,576599850,6480,6480,6480,6480,0
+20250327,165100,576599850,6480,6480,6480,6480,0
+20250327,165000,576599850,6480,6480,6480,6480,0
+20250327,164900,576599850,6480,6480,6480,6480,0
+20250327,164800,576599850,6480,6480,6480,6480,0
+20250327,164700,576599850,6480,6480,6480,6480,0
+20250327,164600,576599850,6480,6480,6480,6480,0
+20250327,164500,576599850,6480,6480,6480,6480,0
+20250327,164400,576599850,6480,6480,6480,6480,0
+20250327,164300,576599850,6480,6480,6480,6480,0
+20250327,164200,576599850,6480,6480,6480,6480,0
+20250327,164100,576599850,6480,6480,6480,6480,1094
+20250327,164000,576599850,6480,6480,6480,6480,0
+20250327,163900,576599850,6480,6480,6480,6480,0
+20250327,163800,576599850,6480,6480,6480,6480,0
+20250327,163700,576599850,6480,6480,6480,6480,0
+20250327,163600,576599850,6480,6480,6480,6480,0
+20250327,163500,576599850,6480,6480,6480,6480,0
+20250327,163400,576599850,6480,6480,6480,6480,0
+20250327,163300,576599850,6480,6480,6480,6480,0
+20250327,163200,576599850,6480,6480,6480,6480,0
+20250327,163100,576599850,6480,6480,6480,6480,0
+20250327,163000,576599850,6480,6480,6480,6480,0
+20250327,162900,576599850,6480,6480,6480,6480,0
+20250327,162800,576599850,6480,6480,6480,6480,0
+20250327,162700,576599850,6480,6480,6480,6480,0
+20250327,162600,576599850,6480,6480,6480,6480,0
+20250327,162500,576599850,6480,6480,6480,6480,0
+20250327,162400,576599850,6480,6480,6480,6480,0
+20250327,162300,576599850,6480,6480,6480,6480,0
+20250327,162200,576599850,6480,6480,6480,6480,0
+20250327,162100,576599850,6480,6480,6480,6480,0
+20250327,162000,576599850,6480,6480,6480,6480,0
+20250327,161900,576599850,6480,6480,6480,6480,0
+20250327,161800,576599850,6480,6480,6480,6480,0
+20250327,161700,576599850,6480,6480,6480,6480,0
+20250327,161600,576599850,6480,6480,6480,6480,0
+20250327,161500,576599850,6480,6480,6480,6480,0
+20250327,161400,576599850,6480,6480,6480,6480,0
+20250327,161300,576599850,6480,6480,6480,6480,0
+20250327,161200,576599850,6480,6480,6480,6480,0
+20250327,161100,576599850,6480,6480,6480,6480,1094
+20250327,161000,576599850,6480,6480,6480,6480,0
+20250327,160900,576599850,6480,6480,6480,6480,0
+20250327,160800,576599850,6480,6480,6480,6480,0
+20250327,160700,576599850,6480,6480,6480,6480,0
+20250327,160600,576599850,6480,6480,6480,6480,0
+20250327,160500,576599850,6480,6480,6480,6480,0
+20250327,160400,576599850,6480,6480,6480,6480,0
+20250327,160300,576599850,6480,6480,6480,6480,0
+20250327,160200,576599850,6480,6480,6480,6480,0
+20250327,160100,576599850,6480,6480,6480,6480,0
+20250327,160000,576599850,6480,6480,6480,6480,0
+20250327,155900,576599850,6480,6480,6480,6480,0
+20250327,155800,576599850,6480,6480,6480,6480,0
+20250327,155700,576599850,6480,6480,6480,6480,0
+20250327,155600,576599850,6480,6480,6480,6480,0
+20250327,155500,576599850,6480,6480,6480,6480,0
+20250327,155400,576599850,6480,6480,6480,6480,0
+20250327,155300,576599850,6480,6480,6480,6480,0
+20250327,155200,576599850,6480,6480,6480,6480,0
+20250327,155100,576599850,6480,6480,6480,6480,0
+20250327,155000,576599850,6480,6480,6480,6480,0
+20250327,154900,576599850,6480,6480,6480,6480,0
+20250327,154800,576599850,6480,6480,6480,6480,0
+20250327,154700,576599850,6480,6480,6480,6480,0
+20250327,154600,576599850,6480,6480,6480,6480,0
+20250327,154500,576599850,6480,6480,6480,6480,0
+20250327,154400,576599850,6480,6480,6480,6480,0
+20250327,154300,576599850,6480,6480,6480,6480,0
+20250327,154200,576599850,6480,6480,6480,6480,0
+20250327,154100,576599850,6480,6480,6480,6480,1094
+20250327,154000,576599850,6480,6480,6480,6480,0
+20250327,153900,576599850,6480,6480,6480,6480,0
+20250327,153800,576599850,6480,6480,6480,6480,0
+20250327,153700,576599850,6480,6480,6480,6480,0
+20250327,153600,576599850,6480,6480,6480,6480,0
+20250327,153500,576599850,6480,6480,6480,6480,0
+20250327,153400,576599850,6480,6480,6480,6480,0
+20250327,153300,576599850,6480,6480,6480,6480,0
+20250327,153200,576599850,6480,6480,6480,6480,0
+20250327,153100,576599850,6480,6480,6480,6480,0
+20250327,153000,576599850,6480,6480,6480,6480,1094
+20250327,152900,569510730,6530,6530,6530,6530,0
+20250327,152800,569510730,6530,6530,6530,6530,0
+20250327,152700,569510730,6530,6530,6530,6530,0
+20250327,152600,569510730,6530,6530,6530,6530,0
+20250327,152500,569510730,6530,6530,6530,6530,0
+20250327,152400,569510730,6530,6530,6530,6530,0
+20250327,152300,569510730,6530,6530,6530,6530,0
+20250327,152200,569510730,6530,6530,6530,6530,0
+20250327,152100,569510730,6530,6530,6530,6530,0
+20250327,152000,569510730,6530,6530,6530,6530,0
+20250327,151900,569510730,6530,6530,6530,6480,300
+20250327,151800,567561280,6530,6480,6530,6480,120
+20250327,151700,566782680,6480,6480,6480,6480,100
+20250327,151600,566134680,6500,6500,6500,6500,120
+20250327,151500,565354680,6500,6500,6500,6500,0
+20250327,151400,565354680,6500,6500,6500,6500,2364
+20250327,151300,549988680,6500,6500,6500,6490,836
+20250327,151200,544555990,6500,6500,6500,6500,60
+20250327,151100,544165990,6500,6500,6500,6500,0
+20250327,151000,544165990,6500,6480,6500,6480,204
+20250327,150900,542841230,6490,6490,6490,6490,0
+20250327,150800,542841230,6490,6490,6490,6490,0
+20250327,150700,542841230,6490,6490,6490,6490,66
+20250327,150600,542412890,6480,6480,6480,6480,0
+20250327,150500,542412890,6480,6480,6480,6480,200
+20250327,150400,541116890,6490,6490,6490,6480,1014
+20250327,150300,534539470,6490,6490,6490,6490,0
+20250327,150200,534539470,6490,6490,6490,6490,1
+20250327,150100,534532980,6490,6490,6500,6490,98
+20250327,150000,533896840,6490,6500,6500,6490,7
+20250327,145900,533851400,6490,6490,6490,6490,100
+20250327,145800,533202400,6500,6500,6500,6500,14
+20250327,145700,533111400,6500,6500,6500,6500,201
+20250327,145600,531804900,6490,6500,6500,6490,278
+20250327,145500,529998390,6490,6510,6510,6490,2003
+20250327,145400,516974510,6520,6520,6520,6520,4
+20250327,145300,516948430,6510,6510,6510,6510,9
+20250327,145200,516889840,6500,6500,6500,6500,0
+20250327,145100,516889840,6500,6500,6500,6500,0
+20250327,145000,516889840,6500,6500,6500,6500,0
+20250327,144900,516889840,6500,6500,6500,6500,0
+20250327,144800,516889840,6500,6500,6500,6500,0
+20250327,144700,516889840,6500,6500,6500,6500,0
+20250327,144600,516889840,6500,6500,6500,6500,0
+20250327,144500,516889840,6500,6500,6500,6500,0
+20250327,144400,516889840,6500,6500,6500,6500,0
+20250327,144300,516889840,6500,6500,6500,6500,20
+20250327,144200,516759840,6500,6500,6500,6500,0
+20250327,144100,516759840,6500,6500,6500,6500,0
+20250327,144000,516759840,6500,6500,6500,6500,0
+20250327,143900,516759840,6500,6510,6510,6500,120
+20250327,143800,515978840,6510,6510,6510,6510,1
+20250327,143700,515972330,6500,6500,6500,6500,100
+20250327,143600,515322330,6520,6520,6520,6520,0
+20250327,143500,515322330,6520,6520,6520,6520,0
+20250327,143400,515322330,6520,6520,6520,6520,0
+20250327,143300,515322330,6520,6520,6520,6520,0
+20250327,143200,515322330,6520,6520,6540,6520,3
+20250327,143100,515302750,6540,6540,6540,6540,2
+20250327,143000,515289670,6540,6540,6540,6540,0
+20250327,142900,515289670,6540,6540,6540,6540,120
+20250327,142800,514504870,6520,6520,6520,6520,0
+20250327,142700,514504870,6520,6540,6540,6520,265
+20250327,142600,512773470,6500,6500,6500,6500,0
+20250327,142500,512773470,6500,6500,6500,6500,225
+20250327,142400,511310970,6520,6520,6520,6520,35
+20250327,142300,511082770,6500,6510,6510,6500,693
+20250327,142200,506571860,6510,6510,6510,6510,0
+20250327,142100,506571860,6510,6510,6510,6510,0
+20250327,142000,506571860,6510,6510,6510,6510,0
+20250327,141900,506571860,6510,6510,6510,6510,0
+20250327,141800,506571860,6510,6510,6510,6510,0
+20250327,141700,506571860,6510,6510,6510,6510,0
+20250327,141600,506571860,6510,6510,6510,6510,0
+20250327,141500,506571860,6510,6510,6510,6510,0
+20250327,141400,506571860,6510,6510,6510,6510,0
+20250327,141300,506571860,6510,6510,6510,6510,0
+20250327,141200,506571860,6510,6510,6510,6510,30
+20250327,141100,506376560,6510,6510,6510,6510,0
+20250327,141000,506376560,6510,6510,6510,6510,0
+20250327,140900,506376560,6510,6510,6510,6510,0
+20250327,140800,506376560,6510,6510,6510,6510,0
+20250327,140700,506376560,6510,6510,6510,6510,0
+20250327,140600,506376560,6510,6510,6510,6510,0
+20250327,140500,506376560,6510,6510,6510,6510,0
+20250327,140400,506376560,6510,6510,6510,6510,147
+20250327,140300,505419590,6530,6530,6530,6530,0
+20250327,140200,505419590,6530,6530,6530,6530,0
+20250327,140100,505419590,6530,6530,6530,6530,0
+20250327,140000,505419590,6530,6530,6530,6530,66
+20250327,135900,504988610,6570,6570,6570,6570,0
+20250327,135800,504988610,6570,6570,6570,6570,0
+20250327,135700,504988610,6570,6570,6570,6570,0
+20250327,135600,504988610,6570,6570,6570,6570,0
+20250327,135500,504988610,6570,6570,6570,6570,1
+20250327,135400,504982040,6540,6540,6540,6540,0
+20250327,135300,504982040,6540,6540,6540,6540,0
+20250327,135200,504982040,6540,6540,6540,6540,0
+20250327,135100,504982040,6540,6540,6540,6540,0
+20250327,135000,504982040,6540,6540,6540,6540,0
+20250327,134900,504982040,6540,6540,6540,6540,0
+20250327,134800,504982040,6540,6540,6540,6540,0
+20250327,134700,504982040,6540,6540,6540,6540,17
+20250327,134600,504870860,6540,6540,6540,6540,0
+20250327,134500,504870860,6540,6540,6540,6540,0
+20250327,134400,504870860,6540,6540,6540,6530,39
+20250327,134300,504616020,6540,6530,6620,6510,1604
+20250327,134200,494042160,6520,6520,6520,6520,44
+20250327,134100,493755280,6510,6510,6510,6510,0
+20250327,134000,493755280,6510,6510,6510,6510,0
+20250327,133900,493755280,6510,6510,6510,6510,0
+20250327,133800,493755280,6510,6510,6510,6510,0
+20250327,133700,493755280,6510,6510,6510,6510,0
+20250327,133600,493755280,6510,6510,6510,6510,0
+20250327,133500,493755280,6510,6510,6510,6510,0
+20250327,133400,493755280,6510,6510,6510,6510,8
+20250327,133300,493703200,6510,6510,6510,6510,0
+20250327,133200,493703200,6510,6510,6510,6510,0
+20250327,133100,493703200,6510,6510,6510,6510,0
+20250327,133000,493703200,6510,6510,6510,6510,1
+20250327,132900,493696690,6510,6510,6510,6510,2
+20250327,132800,493683670,6510,6510,6510,6510,0
+20250327,132700,493683670,6510,6510,6510,6510,0
+20250327,132600,493683670,6510,6510,6510,6510,0
+20250327,132500,493683670,6510,6510,6510,6510,0
+20250327,132400,493683670,6510,6510,6510,6510,10
+20250327,132300,493618570,6510,6510,6510,6510,0
+20250327,132200,493618570,6510,6510,6510,6510,0
+20250327,132100,493618570,6510,6510,6510,6510,0
+20250327,132000,493618570,6510,6510,6510,6510,0
+20250327,131900,493618570,6510,6510,6510,6510,0
+20250327,131800,493618570,6510,6510,6510,6510,352
+20250327,131700,491327050,6520,6520,6520,6520,21
+20250327,131600,491190130,6520,6520,6520,6520,0
+20250327,131500,491190130,6520,6520,6520,6520,0
+20250327,131400,491190130,6520,6520,6520,6520,0
+20250327,131300,491190130,6520,6520,6520,6520,3
+20250327,131200,491170570,6520,6520,6520,6520,104
+20250327,131100,490492490,6530,6530,6530,6530,0
+20250327,131000,490492490,6530,6530,6530,6530,81
+20250327,130900,489963560,6520,6520,6520,6520,775
+20250327,130800,484910560,6520,6520,6520,6520,7
+20250327,130700,484864920,6520,6520,6520,6520,0
+20250327,130600,484864920,6520,6520,6520,6520,0
+20250327,130500,484864920,6520,6520,6520,6520,5
+20250327,130400,484832320,6520,6520,6520,6520,133
+20250327,130300,483965160,6530,6530,6530,6530,0
+20250327,130200,483965160,6530,6530,6530,6530,2
+20250327,130100,483952100,6530,6530,6530,6530,0
+20250327,130000,483952100,6530,6530,6530,6530,200
+20250327,125900,482646100,6520,6520,6520,6520,0
+20250327,125800,482646100,6520,6520,6520,6520,4
+20250327,125700,482620020,6520,6520,6520,6520,0
+20250327,125600,482620020,6520,6520,6520,6520,5
+20250327,125500,482587420,6530,6530,6530,6530,0
+20250327,125400,482587420,6530,6530,6530,6530,1
+20250327,125300,482580890,6520,6520,6520,6520,10
+20250327,125200,482515690,6520,6520,6520,6520,0
+20250327,125100,482515690,6520,6520,6520,6520,0
+20250327,125000,482515690,6520,6520,6520,6520,0
+20250327,124900,482515690,6520,6520,6520,6520,5
+20250327,124800,482483090,6520,6520,6520,6520,0
+20250327,124700,482483090,6520,6520,6520,6520,0
+20250327,124600,482483090,6520,6520,6520,6520,0
+20250327,124500,482483090,6520,6520,6520,6520,0
+20250327,124400,482483090,6520,6520,6520,6520,0
+20250327,124300,482483090,6520,6530,6530,6520,615
+20250327,124200,478472100,6530,6530,6530,6530,0
+20250327,124100,478472100,6530,6530,6530,6530,0
+20250327,124000,478472100,6530,6530,6530,6530,1
+20250327,123900,478465570,6530,6530,6530,6530,0
+20250327,123800,478465570,6530,6530,6530,6530,0
+20250327,123700,478465570,6530,6530,6530,6530,0
+20250327,123600,478465570,6530,6530,6530,6530,1
+20250327,123500,478459040,6520,6520,6520,6520,0
+20250327,123400,478459040,6520,6520,6520,6520,11
+20250327,123300,478387320,6525,6525,6525,6525,0
+20250327,123200,478387320,6525,6525,6525,6525,119
+20250327,123100,477610845,6530,6530,6530,6530,96
+20250327,123000,476983965,6540,6540,6540,6540,0
+20250327,122900,476983965,6540,6530,6540,6530,43
+20250327,122800,476702935,6540,6540,6540,6540,0
+20250327,122700,476702935,6540,6540,6540,6540,0
+20250327,122600,476702935,6540,6540,6540,6540,0
+20250327,122500,476702935,6540,6540,6540,6540,0
+20250327,122400,476702935,6540,6540,6540,6540,1
+20250327,122300,476696395,6540,6540,6540,6540,0
+20250327,122200,476696395,6540,6540,6540,6540,50
+20250327,122100,476369395,6540,6540,6540,6540,0
+20250327,122000,476369395,6540,6540,6540,6540,0
+20250327,121900,476369395,6540,6540,6540,6540,1
+20250327,121800,476362855,6550,6550,6550,6550,6
+20250327,121700,476323555,6580,6580,6580,6580,0
+20250327,121600,476323555,6580,6580,6580,6580,0
+20250327,121500,476323555,6580,6580,6580,6580,2
+20250327,121400,476310395,6580,6580,6580,6580,1
+20250327,121300,476303815,6580,6580,6580,6580,4
+20250327,121200,476277495,6590,6590,6590,6590,56
+20250327,121100,475908455,6600,6600,6600,6600,0
+20250327,121000,475908455,6600,6535,6600,6520,1660
+20250327,120900,465053240,6520,6520,6520,6520,0
+20250327,120800,465053240,6520,6520,6520,6520,0
+20250327,120700,465053240,6520,6520,6520,6520,0
+20250327,120600,465053240,6520,6520,6520,6520,0
+20250327,120500,465053240,6520,6520,6520,6520,0
+20250327,120400,465053240,6520,6520,6520,6520,1
+20250327,120300,465046720,6520,6520,6520,6520,9
+20250327,120200,464988040,6520,6520,6520,6520,0
+20250327,120100,464988040,6520,6520,6520,6520,0
+20250327,120000,464988040,6520,6520,6520,6520,0
+20250327,115900,464988040,6520,6520,6520,6520,0
+20250327,115800,464988040,6520,6520,6520,6520,50
+20250327,115700,464662040,6500,6500,6500,6500,0
+20250327,115600,464662040,6500,6500,6500,6500,0
+20250327,115500,464662040,6500,6500,6500,6500,0
+20250327,115400,464662040,6500,6550,6550,6500,608
+20250327,115300,460702640,6500,6500,6500,6500,0
+20250327,115200,460702640,6500,6500,6500,6500,0
+20250327,115100,460702640,6500,6540,6540,6500,1000
+20250327,115000,454187020,6540,6540,6540,6540,0
+20250327,114900,454187020,6540,6540,6540,6540,0
+20250327,114800,454187020,6540,6540,6540,6540,0
+20250327,114700,454187020,6540,6540,6540,6520,1100
+20250327,114600,447007860,6540,6540,6540,6540,0
+20250327,114500,447007860,6540,6580,6580,6540,924
+20250327,114400,440955690,6560,6560,6560,6560,0
+20250327,114300,440955690,6560,6560,6560,6560,100
+20250327,114200,440299690,6580,6580,6580,6580,0
+20250327,114100,440299690,6580,6580,6580,6580,0
+20250327,114000,440299690,6580,6580,6580,6580,0
+20250327,113900,440299690,6580,6580,6580,6580,1
+20250327,113800,440293110,6580,6570,6580,6560,485
+20250327,113700,437102210,6580,6580,6580,6580,0
+20250327,113600,437102210,6580,6580,6580,6580,0
+20250327,113500,437102210,6580,6580,6580,6580,0
+20250327,113400,437102210,6580,6580,6580,6580,0
+20250327,113300,437102210,6580,6580,6580,6580,10
+20250327,113200,437036410,6580,6580,6580,6580,0
+20250327,113100,437036410,6580,6580,6580,6580,0
+20250327,113000,437036410,6580,6580,6580,6580,0
+20250327,112900,437036410,6580,6580,6580,6580,0
+20250327,112800,437036410,6580,6580,6580,6580,13
+20250327,112700,436950870,6580,6550,6580,6550,27
+20250327,112600,436773910,6550,6550,6550,6550,5
+20250327,112500,436741160,6550,6550,6550,6550,0
+20250327,112400,436741160,6550,6550,6550,6550,500
+20250327,112300,433466160,6560,6550,6560,6550,808
+20250327,112200,428165760,6560,6560,6560,6560,0
+20250327,112100,428165760,6560,6560,6560,6560,0
+20250327,112000,428165760,6560,6560,6560,6560,0
+20250327,111900,428165760,6560,6560,6560,6560,0
+20250327,111800,428165760,6560,6560,6560,6560,0
+20250327,111700,428165760,6560,6560,6560,6560,0
+20250327,111600,428165760,6560,6560,6560,6560,0
+20250327,111500,428165760,6560,6560,6560,6560,50
+20250327,111400,427837760,6580,6570,6580,6570,693
+20250327,111300,423277920,6560,6560,6560,6560,7
+20250327,111200,423232000,6570,6550,6570,6550,11
+20250327,111100,423159930,6550,6570,6570,6550,1253
+20250327,111000,414943090,6590,6590,6590,6590,0
+20250327,110900,414943090,6590,6590,6590,6590,0
+20250327,110800,414943090,6590,6590,6590,6590,0
+20250327,110700,414943090,6590,6590,6590,6590,0
+20250327,110600,414943090,6590,6580,6590,6580,16
+20250327,110500,414837710,6590,6590,6590,6590,0
+20250327,110400,414837710,6590,6590,6590,6590,7
+20250327,110300,414791580,6590,6590,6590,6590,0
+20250327,110200,414791580,6590,6590,6590,6590,100
+20250327,110100,414132580,6590,6580,6590,6580,57
+20250327,110000,413757050,6580,6580,6580,6580,0
+20250327,105900,413757050,6580,6580,6580,6580,113
+20250327,105800,413013510,6580,6570,6580,6570,817
+20250327,105700,407644940,6580,6580,6580,6580,0
+20250327,105600,407644940,6580,6580,6580,6580,3
+20250327,105500,407625200,6580,6580,6580,6580,1
+20250327,105400,407618620,6570,6570,6570,6570,10
+20250327,105300,407552920,6570,6570,6570,6570,50
+20250327,105200,407224420,6570,6570,6570,6570,0
+20250327,105100,407224420,6570,6570,6570,6570,0
+20250327,105000,407224420,6570,6570,6570,6570,0
+20250327,104900,407224420,6570,6570,6570,6570,0
+20250327,104800,407224420,6570,6570,6570,6570,191
+20250327,104700,405969550,6570,6570,6570,6570,131
+20250327,104600,405108880,6570,6570,6570,6570,5
+20250327,104500,405076030,6570,6590,6590,6570,11
+20250327,104400,405003740,6590,6570,6590,6570,16
+20250327,104300,404898500,6570,6570,6570,6570,873
+20250327,104200,399162890,6580,6590,6590,6580,795
+20250327,104100,393930290,6630,6630,6630,6630,0
+20250327,104000,393930290,6630,6630,6630,6630,22
+20250327,103900,393784430,6660,6620,6660,6620,700
+20250327,103800,389137610,6630,6630,6630,6630,0
+20250327,103700,389137610,6630,6630,6630,6630,0
+20250327,103600,389137610,6630,6620,6630,6620,1000
+20250327,103500,382511530,6620,6580,6630,6580,810
+20250327,103400,377142740,6580,6580,6580,6580,22
+20250327,103300,376997980,6580,6580,6580,6580,0
+20250327,103200,376997980,6580,6580,6580,6580,1
+20250327,103100,376991400,6580,6580,6580,6580,1
+20250327,103000,376984820,6580,6580,6580,6580,70
+20250327,102900,376524220,6570,6580,6580,6570,76
+20250327,102800,376024880,6570,6570,6570,6570,10
+20250327,102700,375959180,6570,6570,6570,6570,0
+20250327,102600,375959180,6570,6580,6580,6570,31
+20250327,102500,375755230,6590,6590,6590,6590,0
+20250327,102400,375755230,6590,6590,6590,6590,27
+20250327,102300,375577300,6630,6630,6630,6630,0
+20250327,102200,375577300,6630,6630,6630,6630,101
+20250327,102100,374907670,6630,6630,6630,6630,2
+20250327,102000,374894410,6590,6590,6590,6590,1
+20250327,101900,374887820,6590,6590,6590,6590,38
+20250327,101800,374637400,6590,6590,6590,6590,84
+20250327,101700,374083840,6560,6560,6560,6560,0
+20250327,101600,374083840,6560,6560,6560,6560,59
+20250327,101500,373696800,6590,6590,6590,6590,0
+20250327,101400,373696800,6590,6590,6590,6590,6
+20250327,101300,373657260,6570,6570,6570,6570,0
+20250327,101200,373657260,6570,6570,6570,6570,61
+20250327,101100,373256490,6570,6570,6570,6570,0
+20250327,101000,373256490,6570,6570,6570,6570,200
+20250327,100900,371942490,6570,6570,6570,6570,0
+20250327,100800,371942490,6570,6570,6570,6570,3
+20250327,100700,371922780,6570,6570,6570,6570,107
+20250327,100600,371219790,6590,6590,6590,6590,100
+20250327,100500,370560790,6570,6600,6600,6570,1212
+20250327,100400,362581990,6630,6620,6630,6610,565
+20250327,100300,358846300,6620,6610,6620,6610,5
+20250327,100200,358813240,6610,6600,6610,6600,201
+20250327,100100,357486220,6600,6610,6610,6600,117
+20250327,100000,356713950,6620,6620,6620,6620,1300
+20250327,095900,348107950,6610,6610,6610,6610,0
+20250327,095800,348107950,6610,6610,6610,6610,200
+20250327,095700,346785950,6610,6610,6610,6610,100
+20250327,095600,346124950,6640,6640,6640,6640,22
+20250327,095500,345978870,6630,6630,6630,6630,300
+20250327,095400,343989870,6630,6630,6630,6630,200
+20250327,095300,342663870,6640,6640,6640,6640,0
+20250327,095200,342663870,6640,6640,6640,6640,0
+20250327,095100,342663870,6640,6640,6640,6640,219
+20250327,095000,341209710,6620,6600,6620,6600,815
+20250327,094900,335814710,6580,6600,6600,6580,430
+20250327,094800,332982300,6630,6630,6630,6630,500
+20250327,094700,329667300,6630,6590,6630,6590,78
+20250327,094600,329152760,6590,6640,6640,6590,3
+20250327,094500,329132940,6640,6640,6640,6640,0
+20250327,094400,329132940,6640,6640,6640,6640,337
+20250327,094300,326895260,6640,6600,6640,6600,844
+20250327,094200,321310410,6600,6590,6600,6590,127
+20250327,094100,320472580,6590,6600,6600,6590,203
+20250327,094000,319134800,6590,6640,6640,6590,8
+20250327,093900,319081730,6590,6610,6610,6590,751
+20250327,093800,314123810,6600,6610,6610,6600,260
+20250327,093700,312405360,6600,6595,6600,6595,1329
+20250327,093600,303637960,6600,6620,6620,6600,1542
+20250327,093500,293451730,6620,6620,6620,6620,426
+20250327,093400,290631610,6640,6640,6640,6640,47
+20250327,093300,290319530,6620,6630,6630,6620,98
+20250327,093200,289669890,6630,6630,6630,6630,54
+20250327,093100,289311870,6650,6650,6650,6650,265
+20250327,093000,287549620,6650,6640,6680,6640,303
+20250327,092900,285528530,6630,6650,6650,6630,4278
+20250327,092800,257117640,6650,6640,6670,6640,1056
+20250327,092700,250086270,6660,6670,6670,6640,3924
+20250327,092600,223975330,6680,6680,6690,6670,818
+20250327,092500,218514610,6690,6680,6700,6660,2630
+20250327,092400,200936920,6690,6670,6690,6650,1742
+20250327,092300,189308370,6670,6660,6690,6660,1936
+20250327,092200,176380285,6660,6620,6660,6610,3203
+20250327,092100,155114755,6610,6620,6650,6610,555
+20250327,092000,151432355,6640,6620,6640,6620,565
+20250327,091900,147683935,6620,6640,6640,6590,1594
+20250327,091800,137136335,6650,6650,6650,6600,102
+20250327,091700,136463035,6580,6590,6660,6580,1940
+20250327,091600,123633185,6590,6590,6590,6570,949
+20250327,091500,117383625,6580,6590,6590,6560,602
+20250327,091400,113416525,6580,6610,6610,6530,697
+20250327,091300,108840365,6620,6630,6640,6580,4188
+20250327,091200,81122115,6630,6650,6650,6580,2416
+20250327,091100,65134785,6600,6490,6690,6490,7055
+20250327,091000,18756280,6450,6450,6450,6450,1
+20250327,090900,18749830,6440,6440,6490,6440,1447
+20250327,090800,9411200,6440,6440,6440,6440,50
+20250327,090700,9089200,6470,6440,6470,6440,210
+20250327,090600,7730800,6470,6470,6470,6470,155
+20250327,090500,6727950,6430,6480,6480,6430,228
+20250327,090400,5259610,6480,6480,6480,6480,1
+20250327,090300,5253130,6490,6490,6490,6490,194
+20250327,090200,3994070,6490,6490,6490,6490,10
+20250327,090100,3929170,6500,6480,6500,6440,468
+20250327,090000,904460,6510,6440,6510,6440,140

026150/min/candle-20250328.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191100,1264595745,6680,6680,6680,6680,3104
+20250328,191000,1264595745,6680,6680,6680,6680,0
+20250328,190900,1264595745,6680,6680,6680,6680,0
+20250328,190800,1264595745,6680,6680,6680,6680,0
+20250328,190700,1264595745,6680,6680,6680,6680,0
+20250328,190600,1264595745,6680,6680,6680,6680,0
+20250328,190500,1264595745,6680,6680,6680,6680,0
+20250328,190400,1264595745,6680,6680,6680,6680,0
+20250328,190300,1264595745,6680,6680,6680,6680,0
+20250328,190200,1264595745,6680,6680,6680,6680,0
+20250328,190100,1264595745,6680,6680,6680,6680,0
+20250328,190000,1264595745,6680,6680,6680,6680,0
+20250328,185900,1264595745,6680,6680,6680,6680,0
+20250328,185800,1264595745,6680,6680,6680,6680,0
+20250328,185700,1264595745,6680,6680,6680,6680,0
+20250328,185600,1264595745,6680,6680,6680,6680,0
+20250328,185500,1264595745,6680,6680,6680,6680,0
+20250328,185400,1264595745,6680,6680,6680,6680,0
+20250328,185300,1264595745,6680,6680,6680,6680,0
+20250328,185200,1264595745,6680,6680,6680,6680,0
+20250328,185100,1264595745,6680,6680,6680,6680,0
+20250328,185000,1264595745,6680,6680,6680,6680,0
+20250328,184900,1264595745,6680,6680,6680,6680,0
+20250328,184800,1264595745,6680,6680,6680,6680,0
+20250328,184700,1264595745,6680,6680,6680,6680,0
+20250328,184600,1264595745,6680,6680,6680,6680,0
+20250328,184500,1264595745,6680,6680,6680,6680,0
+20250328,184400,1264595745,6680,6680,6680,6680,0
+20250328,184300,1264595745,6680,6680,6680,6680,0
+20250328,184200,1264595745,6680,6680,6680,6680,0
+20250328,184100,1264595745,6680,6680,6680,6680,3104
+20250328,184000,1264595745,6680,6680,6680,6680,0
+20250328,183900,1264595745,6680,6680,6680,6680,0
+20250328,183800,1264595745,6680,6680,6680,6680,0
+20250328,183700,1264595745,6680,6680,6680,6680,0
+20250328,183600,1264595745,6680,6680,6680,6680,0
+20250328,183500,1264595745,6680,6680,6680,6680,0
+20250328,183400,1264595745,6680,6680,6680,6680,0
+20250328,183300,1264595745,6680,6680,6680,6680,0
+20250328,183200,1264595745,6680,6680,6680,6680,0
+20250328,183100,1264595745,6680,6680,6680,6680,0
+20250328,183000,1264595745,6680,6680,6680,6680,0
+20250328,182900,1264595745,6680,6680,6680,6680,0
+20250328,182800,1264595745,6680,6680,6680,6680,0
+20250328,182700,1264595745,6680,6680,6680,6680,0
+20250328,182600,1264595745,6680,6680,6680,6680,0
+20250328,182500,1264595745,6680,6680,6680,6680,0
+20250328,182400,1264595745,6680,6680,6680,6680,0
+20250328,182300,1264595745,6680,6680,6680,6680,0
+20250328,182200,1264595745,6680,6680,6680,6680,0
+20250328,182100,1264595745,6680,6680,6680,6680,0
+20250328,182000,1264595745,6680,6680,6680,6680,0
+20250328,181900,1264595745,6680,6680,6680,6680,0
+20250328,181800,1264595745,6680,6680,6680,6680,0
+20250328,181700,1264595745,6680,6680,6680,6680,0
+20250328,181600,1264595745,6680,6680,6680,6680,0
+20250328,181500,1264595745,6680,6680,6680,6680,0
+20250328,181400,1264595745,6680,6680,6680,6680,0
+20250328,181300,1264595745,6680,6680,6680,6680,0
+20250328,181200,1264595745,6680,6680,6680,6680,0
+20250328,181100,1264595745,6680,6680,6680,6680,3104
+20250328,181000,1264595745,6680,6680,6680,6680,0
+20250328,180900,1264595745,6680,6680,6680,6680,0
+20250328,180800,1264595745,6680,6680,6680,6680,0
+20250328,180700,1264595745,6680,6680,6680,6680,0
+20250328,180600,1264595745,6680,6680,6680,6680,0
+20250328,180500,1264595745,6680,6680,6680,6680,0
+20250328,180400,1264595745,6680,6680,6680,6680,0
+20250328,180300,1264595745,6680,6680,6680,6680,0
+20250328,180200,1264595745,6680,6680,6680,6680,0
+20250328,180100,1264595745,6680,6680,6680,6680,0
+20250328,180000,1264595745,6680,6680,6680,6680,0
+20250328,175900,1264595745,6680,6680,6680,6680,0
+20250328,175800,1264595745,6680,6680,6680,6680,0
+20250328,175700,1264595745,6680,6680,6680,6680,0
+20250328,175600,1264595745,6680,6680,6680,6680,0
+20250328,175500,1264595745,6680,6680,6680,6680,0
+20250328,175400,1264595745,6680,6680,6680,6680,0
+20250328,175300,1264595745,6680,6680,6680,6680,0
+20250328,175200,1264595745,6680,6680,6680,6680,0
+20250328,175100,1264595745,6680,6680,6680,6680,0
+20250328,175000,1264595745,6680,6680,6680,6680,0
+20250328,174900,1264595745,6680,6680,6680,6680,0
+20250328,174800,1264595745,6680,6680,6680,6680,0
+20250328,174700,1264595745,6680,6680,6680,6680,0
+20250328,174600,1264595745,6680,6680,6680,6680,0
+20250328,174500,1264595745,6680,6680,6680,6680,0
+20250328,174400,1264595745,6680,6680,6680,6680,0
+20250328,174300,1264595745,6680,6680,6680,6680,0
+20250328,174200,1264595745,6680,6680,6680,6680,0
+20250328,174100,1264595745,6680,6680,6680,6680,3104
+20250328,174000,1264595745,6680,6680,6680,6680,0
+20250328,173900,1264595745,6680,6680,6680,6680,0
+20250328,173800,1264595745,6680,6680,6680,6680,0
+20250328,173700,1264595745,6680,6680,6680,6680,0
+20250328,173600,1264595745,6680,6680,6680,6680,0
+20250328,173500,1264595745,6680,6680,6680,6680,0
+20250328,173400,1264595745,6680,6680,6680,6680,0
+20250328,173300,1264595745,6680,6680,6680,6680,0
+20250328,173200,1264595745,6680,6680,6680,6680,0
+20250328,173100,1264595745,6680,6680,6680,6680,0
+20250328,173000,1264595745,6680,6680,6680,6680,0
+20250328,172900,1264595745,6680,6680,6680,6680,0
+20250328,172800,1264595745,6680,6680,6680,6680,0
+20250328,172700,1264595745,6680,6680,6680,6680,0
+20250328,172600,1264595745,6680,6680,6680,6680,0
+20250328,172500,1264595745,6680,6680,6680,6680,0
+20250328,172400,1264595745,6680,6680,6680,6680,0
+20250328,172300,1264595745,6680,6680,6680,6680,0
+20250328,172200,1264595745,6680,6680,6680,6680,0
+20250328,172100,1264595745,6680,6680,6680,6680,0
+20250328,172000,1264595745,6680,6680,6680,6680,0
+20250328,171900,1264595745,6680,6680,6680,6680,0
+20250328,171800,1264595745,6680,6680,6680,6680,0
+20250328,171700,1264595745,6680,6680,6680,6680,0
+20250328,171600,1264595745,6680,6680,6680,6680,0
+20250328,171500,1264595745,6680,6680,6680,6680,0
+20250328,171400,1264595745,6680,6680,6680,6680,0
+20250328,171300,1264595745,6680,6680,6680,6680,0
+20250328,171200,1264595745,6680,6680,6680,6680,0
+20250328,171100,1264595745,6680,6680,6680,6680,3104
+20250328,171000,1264595745,6680,6680,6680,6680,0
+20250328,170900,1264595745,6680,6680,6680,6680,0
+20250328,170800,1264595745,6680,6680,6680,6680,0
+20250328,170700,1264595745,6680,6680,6680,6680,0
+20250328,170600,1264595745,6680,6680,6680,6680,0
+20250328,170500,1264595745,6680,6680,6680,6680,0
+20250328,170400,1264595745,6680,6680,6680,6680,0
+20250328,170300,1264595745,6680,6680,6680,6680,0
+20250328,170200,1264595745,6680,6680,6680,6680,0
+20250328,170100,1264595745,6680,6680,6680,6680,0
+20250328,170000,1264595745,6680,6680,6680,6680,0
+20250328,165900,1264595745,6680,6680,6680,6680,0
+20250328,165800,1264595745,6680,6680,6680,6680,0
+20250328,165700,1264595745,6680,6680,6680,6680,0
+20250328,165600,1264595745,6680,6680,6680,6680,0
+20250328,165500,1264595745,6680,6680,6680,6680,0
+20250328,165400,1264595745,6680,6680,6680,6680,0
+20250328,165300,1264595745,6680,6680,6680,6680,0
+20250328,165200,1264595745,6680,6680,6680,6680,0
+20250328,165100,1264595745,6680,6680,6680,6680,0
+20250328,165000,1264595745,6680,6680,6680,6680,0
+20250328,164900,1264595745,6680,6680,6680,6680,0
+20250328,164800,1264595745,6680,6680,6680,6680,0
+20250328,164700,1264595745,6680,6680,6680,6680,0
+20250328,164600,1264595745,6680,6680,6680,6680,0
+20250328,164500,1264595745,6680,6680,6680,6680,0
+20250328,164400,1264595745,6680,6680,6680,6680,0
+20250328,164300,1264595745,6680,6680,6680,6680,0
+20250328,164200,1264595745,6680,6680,6680,6680,0
+20250328,164100,1264595745,6680,6680,6680,6680,3104
+20250328,164000,1264595745,6680,6680,6680,6680,0
+20250328,163900,1264595745,6680,6680,6680,6680,0
+20250328,163800,1264595745,6680,6680,6680,6680,0
+20250328,163700,1264595745,6680,6680,6680,6680,0
+20250328,163600,1264595745,6680,6680,6680,6680,0
+20250328,163500,1264595745,6680,6680,6680,6680,0
+20250328,163400,1264595745,6680,6680,6680,6680,0
+20250328,163300,1264595745,6680,6680,6680,6680,0
+20250328,163200,1264595745,6680,6680,6680,6680,0
+20250328,163100,1264595745,6680,6680,6680,6680,0
+20250328,163000,1264595745,6680,6680,6680,6680,0
+20250328,162900,1264595745,6680,6680,6680,6680,0
+20250328,162800,1264595745,6680,6680,6680,6680,0
+20250328,162700,1264595745,6680,6680,6680,6680,0
+20250328,162600,1264595745,6680,6680,6680,6680,0
+20250328,162500,1264595745,6680,6680,6680,6680,0
+20250328,162400,1264595745,6680,6680,6680,6680,0
+20250328,162300,1264595745,6680,6680,6680,6680,0
+20250328,162200,1264595745,6680,6680,6680,6680,0
+20250328,162100,1264595745,6680,6680,6680,6680,0
+20250328,162000,1264595745,6680,6680,6680,6680,0
+20250328,161900,1264595745,6680,6680,6680,6680,0
+20250328,161800,1264595745,6680,6680,6680,6680,0
+20250328,161700,1264595745,6680,6680,6680,6680,0
+20250328,161600,1264595745,6680,6680,6680,6680,0
+20250328,161500,1264595745,6680,6680,6680,6680,0
+20250328,161400,1264595745,6680,6680,6680,6680,0
+20250328,161300,1264595745,6680,6680,6680,6680,0
+20250328,161200,1264595745,6680,6680,6680,6680,0
+20250328,161100,1264595745,6680,6680,6680,6680,3104
+20250328,161000,1264595745,6680,6680,6680,6680,0
+20250328,160900,1264595745,6680,6680,6680,6680,0
+20250328,160800,1264595745,6680,6680,6680,6680,0
+20250328,160700,1264595745,6680,6680,6680,6680,0
+20250328,160600,1264595745,6680,6680,6680,6680,0
+20250328,160500,1264595745,6680,6680,6680,6680,0
+20250328,160400,1264595745,6680,6680,6680,6680,0
+20250328,160300,1264595745,6680,6680,6680,6680,0
+20250328,160200,1264595745,6680,6680,6680,6680,0
+20250328,160100,1264595745,6680,6680,6680,6680,0
+20250328,160000,1264595745,6680,6680,6680,6680,0
+20250328,155900,1264595745,6680,6680,6680,6680,0
+20250328,155800,1264595745,6680,6680,6680,6680,0
+20250328,155700,1264595745,6680,6680,6680,6680,0
+20250328,155600,1264595745,6680,6680,6680,6680,0
+20250328,155500,1264595745,6680,6680,6680,6680,0
+20250328,155400,1264595745,6680,6680,6680,6680,0
+20250328,155300,1264595745,6680,6680,6680,6680,0
+20250328,155200,1264595745,6680,6680,6680,6680,0
+20250328,155100,1264595745,6680,6680,6680,6680,0
+20250328,155000,1264595745,6680,6680,6680,6680,0
+20250328,154900,1264595745,6680,6680,6680,6680,0
+20250328,154800,1264595745,6680,6680,6680,6680,0
+20250328,154700,1264595745,6680,6680,6680,6680,0
+20250328,154600,1264595745,6680,6680,6680,6680,0
+20250328,154500,1264595745,6680,6680,6680,6680,0
+20250328,154400,1264595745,6680,6680,6680,6680,0
+20250328,154300,1264595745,6680,6680,6680,6680,0
+20250328,154200,1264595745,6680,6680,6680,6680,0
+20250328,154100,1264595745,6680,6680,6680,6680,3104
+20250328,154000,1264595745,6680,6680,6680,6680,0
+20250328,153900,1264595745,6680,6680,6680,6680,0
+20250328,153800,1264595745,6680,6680,6680,6680,0
+20250328,153700,1264595745,6680,6680,6680,6680,0
+20250328,153600,1264595745,6680,6680,6680,6680,0
+20250328,153500,1264595745,6680,6680,6680,6680,0
+20250328,153400,1264595745,6680,6680,6680,6680,0
+20250328,153300,1264595745,6680,6680,6680,6680,0
+20250328,153200,1264595745,6680,6680,6680,6680,0
+20250328,153100,1264595745,6680,6680,6680,6680,0
+20250328,153000,1264595745,6680,6680,6680,6680,3104
+20250328,152900,1243861025,6650,6650,6650,6650,0
+20250328,152800,1243861025,6650,6650,6650,6650,0
+20250328,152700,1243861025,6650,6650,6650,6650,0
+20250328,152600,1243861025,6650,6650,6650,6650,0
+20250328,152500,1243861025,6650,6650,6650,6650,0
+20250328,152400,1243861025,6650,6650,6650,6650,0
+20250328,152300,1243861025,6650,6650,6650,6650,0
+20250328,152200,1243861025,6650,6650,6650,6650,0
+20250328,152100,1243861025,6650,6650,6650,6650,0
+20250328,152000,1243861025,6650,6650,6650,6650,0
+20250328,151900,1243861025,6650,6650,6650,6650,61
+20250328,151800,1243455375,6660,6650,6660,6650,296
+20250328,151700,1241486965,6650,6650,6650,6650,1
+20250328,151600,1241480315,6630,6630,6630,6630,41
+20250328,151500,1241208485,6620,6640,6640,6620,209
+20250328,151400,1239821995,6650,6650,6650,6650,1
+20250328,151300,1239815345,6640,6630,6640,6630,251
+20250328,151200,1238149715,6630,6630,6630,6630,105
+20250328,151100,1237453565,6630,6630,6630,6630,30
+20250328,151000,1237254665,6660,6650,6660,6650,500
+20250328,150900,1233928985,6650,6610,6650,6610,508
+20250328,150800,1230556255,6610,6610,6610,6610,500
+20250328,150700,1227251255,6610,6610,6610,6610,0
+20250328,150600,1227251255,6610,6610,6610,6610,100
+20250328,150500,1226590255,6610,6620,6630,6610,605
+20250328,150400,1222590105,6620,6620,6620,6620,36
+20250328,150300,1222351785,6620,6620,6620,6620,470
+20250328,150200,1219240385,6630,6620,6630,6620,144
+20250328,150100,1218286975,6620,6620,6620,6620,100
+20250328,150000,1217624975,6630,6630,6630,6630,380
+20250328,145900,1215105575,6630,6630,6630,6630,9
+20250328,145800,1215045905,6630,6630,6630,6630,20
+20250328,145700,1214913305,6630,6630,6630,6630,27
+20250328,145600,1214734295,6620,6620,6620,6620,242
+20250328,145500,1213132255,6610,6610,6610,6610,0
+20250328,145400,1213132255,6610,6610,6610,6610,350
+20250328,145300,1210818755,6610,6610,6610,6610,450
+20250328,145200,1207844255,6620,6620,6620,6620,1423
+20250328,145100,1198423995,6620,6620,6620,6620,0
+20250328,145000,1198423995,6620,6620,6620,6620,0
+20250328,144900,1198423995,6620,6620,6620,6620,55
+20250328,144800,1198059895,6620,6620,6620,6620,0
+20250328,144700,1198059895,6620,6620,6620,6620,372
+20250328,144600,1195597255,6630,6630,6630,6630,50
+20250328,144500,1195265755,6640,6640,6640,6640,301
+20250328,144400,1193267115,6620,6630,6630,6620,407
+20250328,144300,1190572765,6620,6620,6620,6620,0
+20250328,144200,1190572765,6620,6620,6620,6620,150
+20250328,144100,1189579765,6635,6635,6635,6635,0
+20250328,144000,1189579765,6635,6635,6635,6635,0
+20250328,143900,1189579765,6635,6635,6635,6635,3
+20250328,143800,1189559860,6620,6620,6620,6620,46
+20250328,143700,1189255340,6650,6650,6650,6650,0
+20250328,143600,1189255340,6650,6650,6650,6650,50
+20250328,143500,1188922840,6620,6620,6620,6620,205
+20250328,143400,1187565740,6620,6620,6620,6620,20
+20250328,143300,1187433340,6640,6640,6640,6640,0
+20250328,143200,1187433340,6640,6640,6640,6640,2687
+20250328,143100,1169591660,6640,6640,6640,6640,15
+20250328,143000,1169492060,6640,6640,6640,6640,60
+20250328,142900,1169093660,6650,6650,6650,6650,0
+20250328,142800,1169093660,6650,6650,6650,6650,50
+20250328,142700,1168761160,6650,6650,6650,6650,0
+20250328,142600,1168761160,6650,6640,6650,6640,18
+20250328,142500,1168641510,6650,6620,6650,6620,280
+20250328,142400,1166787850,6630,6640,6640,6630,1770
+20250328,142300,1155051840,6640,6640,6640,6640,9
+20250328,142200,1154992080,6640,6640,6640,6640,0
+20250328,142100,1154992080,6640,6640,6640,6640,21
+20250328,142000,1154852640,6650,6650,6650,6650,0
+20250328,141900,1154852640,6650,6650,6650,6650,0
+20250328,141800,1154852640,6650,6650,6650,6650,0
+20250328,141700,1154852640,6650,6640,6650,6640,315
+20250328,141600,1152757910,6630,6630,6630,6630,0
+20250328,141500,1152757910,6630,6630,6630,6630,20
+20250328,141400,1152625310,6630,6640,6640,6630,620
+20250328,141300,1148510700,6640,6640,6640,6640,357
+20250328,141200,1146140220,6640,6640,6640,6640,0
+20250328,141100,1146140220,6640,6640,6640,6640,0
+20250328,141000,1146140220,6640,6640,6640,6640,154
+20250328,140900,1145117660,6640,6640,6640,6630,394
+20250328,140800,1142503230,6640,6640,6640,6640,0
+20250328,140700,1142503230,6640,6640,6640,6640,8
+20250328,140600,1142450110,6640,6640,6640,6640,82
+20250328,140500,1141905630,6650,6650,6650,6650,0
+20250328,140400,1141905630,6650,6650,6650,6650,0
+20250328,140300,1141905630,6650,6650,6650,6650,0
+20250328,140200,1141905630,6650,6650,6650,6650,100
+20250328,140100,1141240630,6640,6640,6640,6640,1
+20250328,140000,1141233990,6630,6630,6630,6630,0
+20250328,135900,1141233990,6630,6630,6630,6630,10
+20250328,135800,1141167690,6640,6640,6640,6640,8
+20250328,135700,1141114570,6640,6640,6640,6630,820
+20250328,135600,1135674770,6640,6640,6640,6640,300
+20250328,135500,1133682770,6640,6640,6640,6640,1
+20250328,135400,1133676130,6630,6630,6630,6630,20
+20250328,135300,1133543530,6630,6630,6630,6630,1
+20250328,135200,1133536900,6630,6630,6630,6630,7
+20250328,135100,1133490490,6640,6640,6640,6630,216
+20250328,135000,1132056400,6640,6640,6640,6640,670
+20250328,134900,1127607600,6640,6640,6640,6640,50
+20250328,134800,1127275600,6640,6640,6640,6640,0
+20250328,134700,1127275600,6640,6640,6640,6640,0
+20250328,134600,1127275600,6640,6640,6640,6640,32
+20250328,134500,1127063120,6640,6640,6640,6640,36
+20250328,134400,1126824080,6640,6640,6640,6640,12
+20250328,134300,1126744400,6640,6640,6640,6640,0
+20250328,134200,1126744400,6640,6640,6640,6640,0
+20250328,134100,1126744400,6640,6640,6640,6640,0
+20250328,134000,1126744400,6640,6640,6640,6640,84
+20250328,133900,1126186640,6640,6640,6640,6640,901
+20250328,133800,1120204000,6640,6640,6640,6640,96
+20250328,133700,1119566560,6650,6650,6650,6650,0
+20250328,133600,1119566560,6650,6650,6650,6650,0
+20250328,133500,1119566560,6650,6650,6650,6650,5
+20250328,133400,1119533310,6640,6640,6640,6640,2
+20250328,133300,1119520030,6640,6640,6640,6640,3
+20250328,133200,1119500110,6640,6650,6650,6640,2194
+20250328,133100,1104922770,6660,6660,6660,6660,98
+20250328,133000,1104270090,6660,6660,6660,6660,2
+20250328,132900,1104256770,6670,6670,6670,6670,0
+20250328,132800,1104256770,6670,6670,6670,6670,0
+20250328,132700,1104256770,6670,6670,6670,6670,0
+20250328,132600,1104256770,6670,6670,6670,6670,0
+20250328,132500,1104256770,6670,6670,6670,6670,129
+20250328,132400,1103396340,6660,6670,6670,6660,101
+20250328,132300,1102722680,6650,6650,6650,6650,130
+20250328,132200,1101858180,6650,6650,6650,6650,0
+20250328,132100,1101858180,6650,6650,6650,6650,0
+20250328,132000,1101858180,6650,6650,6650,6650,0
+20250328,131900,1101858180,6650,6660,6660,6650,21
+20250328,131800,1101718330,6670,6670,6670,6670,20
+20250328,131700,1101584930,6670,6670,6670,6670,10
+20250328,131600,1101518230,6670,6670,6670,6670,61
+20250328,131500,1101111360,6680,6680,6680,6680,0
+20250328,131400,1101111360,6680,6680,6680,6680,0
+20250328,131300,1101111360,6680,6680,6680,6680,362
+20250328,131200,1098693200,6680,6680,6680,6680,0
+20250328,131100,1098693200,6680,6680,6680,6680,34
+20250328,131000,1098466080,6680,6670,6680,6670,144
+20250328,130900,1097504360,6670,6670,6670,6670,9
+20250328,130800,1097444330,6670,6670,6670,6670,0
+20250328,130700,1097444330,6670,6670,6670,6670,72
+20250328,130600,1096964090,6680,6680,6680,6680,8
+20250328,130500,1096910650,6680,6670,6680,6650,391
+20250328,130400,1094305700,6670,6670,6670,6670,0
+20250328,130300,1094305700,6670,6670,6670,6670,20
+20250328,130200,1094172300,6670,6670,6670,6670,0
+20250328,130100,1094172300,6670,6670,6670,6670,60
+20250328,130000,1093772100,6680,6680,6680,6680,0
+20250328,125900,1093772100,6680,6680,6680,6680,153
+20250328,125800,1092750060,6680,6680,6680,6680,0
+20250328,125700,1092750060,6680,6680,6680,6680,5
+20250328,125600,1092716660,6690,6690,6690,6690,0
+20250328,125500,1092716660,6690,6690,6690,6690,2
+20250328,125400,1092703280,6650,6660,6660,6650,265
+20250328,125300,1090940620,6690,6690,6690,6690,138
+20250328,125200,1090017400,6690,6690,6690,6690,1
+20250328,125100,1090010710,6650,6690,6690,6650,2
+20250328,125000,1089997370,6700,6660,6700,6660,3137
+20250328,124900,1069004110,6660,6660,6660,6660,0
+20250328,124800,1069004110,6660,6660,6660,6660,55
+20250328,124700,1068637810,6660,6660,6660,6660,0
+20250328,124600,1068637810,6660,6660,6660,6660,30
+20250328,124500,1068438010,6650,6650,6650,6650,6
+20250328,124400,1068398110,6670,6670,6670,6670,0
+20250328,124300,1068398110,6670,6670,6670,6670,0
+20250328,124200,1068398110,6670,6670,6670,6670,50
+20250328,124100,1068064610,6670,6670,6670,6670,1
+20250328,124000,1068057940,6670,6670,6670,6670,0
+20250328,123900,1068057940,6670,6670,6670,6670,30
+20250328,123800,1067857840,6680,6680,6680,6680,200
+20250328,123700,1066521840,6680,6680,6680,6680,0
+20250328,123600,1066521840,6680,6680,6680,6680,6
+20250328,123500,1066481760,6680,6680,6680,6680,0
+20250328,123400,1066481760,6680,6680,6690,6680,109
+20250328,123300,1065753430,6680,6680,6680,6680,0
+20250328,123200,1065753430,6680,6670,6680,6650,204
+20250328,123100,1064391410,6680,6680,6680,6680,2
+20250328,123000,1064378050,6680,6660,6690,6660,3119
+20250328,122900,1043521420,6660,6640,6660,6640,83
+20250328,122800,1042969270,6640,6640,6640,6640,0
+20250328,122700,1042969270,6640,6640,6640,6640,300
+20250328,122600,1040977270,6640,6640,6640,6640,0
+20250328,122500,1040977270,6640,6640,6640,6640,0
+20250328,122400,1040977270,6640,6640,6640,6640,78
+20250328,122300,1040459350,6650,6650,6650,6645,749
+20250328,122200,1035479700,6650,6650,6650,6650,0
+20250328,122100,1035479700,6650,6650,6650,6650,107
+20250328,122000,1034768150,6650,6660,6660,6650,135
+20250328,121900,1033870100,6650,6650,6650,6650,200
+20250328,121800,1032540100,6650,6650,6660,6650,1220
+20250328,121700,1024426100,6660,6660,6660,6660,0
+20250328,121600,1024426100,6660,6660,6660,6660,0
+20250328,121500,1024426100,6660,6660,6660,6660,258
+20250328,121400,1022707820,6670,6670,6670,6670,10
+20250328,121300,1022641120,6670,6670,6670,6670,0
+20250328,121200,1022641120,6670,6660,6670,6650,335
+20250328,121100,1020410270,6650,6680,6680,6650,305
+20250328,121000,1018380130,6670,6660,6670,6660,44
+20250328,120900,1018086940,6660,6660,6660,6660,1
+20250328,120800,1018080280,6660,6660,6660,6660,239
+20250328,120700,1016488540,6660,6660,6660,6660,20
+20250328,120600,1016355340,6660,6660,6660,6660,0
+20250328,120500,1016355340,6660,6670,6670,6660,42
+20250328,120400,1016075610,6660,6660,6660,6660,60
+20250328,120300,1015676010,6670,6670,6670,6670,0
+20250328,120200,1015676010,6670,6670,6670,6670,0
+20250328,120100,1015676010,6670,6670,6670,6670,0
+20250328,120000,1015676010,6670,6670,6670,6670,0
+20250328,115900,1015676010,6670,6670,6670,6670,0
+20250328,115800,1015676010,6670,6670,6670,6670,4
+20250328,115700,1015649330,6670,6670,6670,6670,34
+20250328,115600,1015422550,6670,6670,6670,6670,101
+20250328,115500,1014748880,6650,6650,6650,6650,1
+20250328,115400,1014742230,6670,6670,6670,6670,0
+20250328,115300,1014742230,6670,6670,6670,6670,5
+20250328,115200,1014708880,6680,6680,6680,6680,0
+20250328,115100,1014708880,6680,6680,6680,6680,0
+20250328,115000,1014708880,6680,6680,6680,6680,0
+20250328,114900,1014708880,6680,6680,6680,6680,0
+20250328,114800,1014708880,6680,6650,6680,6650,171
+20250328,114700,1013569600,6650,6650,6650,6650,726
+20250328,114600,1008741700,6650,6650,6650,6650,498
+20250328,114500,1005430000,6670,6670,6670,6670,0
+20250328,114400,1005430000,6670,6670,6670,6670,25
+20250328,114300,1005263250,6670,6670,6670,6670,0
+20250328,114200,1005263250,6670,6680,6680,6670,20
+20250328,114100,1005129750,6680,6660,6680,6660,521
+20250328,114000,1001659850,6670,6670,6670,6670,100
+20250328,113900,1000992850,6660,6660,6660,6660,0
+20250328,113800,1000992850,6660,6660,6660,6660,520
+20250328,113700,997529650,6670,6670,6670,6670,0
+20250328,113600,997529650,6670,6680,6680,6670,2
+20250328,113500,997516300,6680,6680,6680,6680,0
+20250328,113400,997516300,6680,6680,6680,6680,0
+20250328,113300,997516300,6680,6680,6680,6680,0
+20250328,113200,997516300,6680,6680,6680,6680,7
+20250328,113100,997469540,6680,6680,6680,6680,1820
+20250328,113000,985311940,6680,6680,6680,6680,25
+20250328,112900,985144940,6660,6670,6680,6660,497
+20250328,112800,981828590,6670,6670,6670,6670,0
+20250328,112700,981828590,6670,6670,6670,6670,0
+20250328,112600,981828590,6670,6670,6670,6670,13
+20250328,112500,981741880,6680,6670,6680,6670,161
+20250328,112400,980666410,6680,6680,6680,6680,10
+20250328,112300,980599610,6680,6680,6680,6680,7
+20250328,112200,980552850,6660,6660,6660,6660,21
+20250328,112100,980412990,6660,6660,6660,6660,0
+20250328,112000,980412990,6660,6660,6660,6660,1
+20250328,111900,980406330,6670,6680,6680,6670,59
+20250328,111800,980012760,6670,6660,6680,6650,1034
+20250328,111700,973135750,6650,6670,6670,6650,93
+20250328,111600,972515900,6670,6670,6670,6670,0
+20250328,111500,972515900,6670,6650,6670,6650,49
+20250328,111400,972189970,6670,6670,6670,6670,5
+20250328,111300,972156620,6650,6650,6650,6650,0
+20250328,111200,972156620,6650,6650,6650,6650,60
+20250328,111100,971757620,6650,6650,6650,6650,1400
+20250328,111000,962447620,6650,6650,6650,6650,0
+20250328,110900,962447620,6650,6660,6660,6650,30
+20250328,110800,962248100,6660,6660,6660,6650,1351
+20250328,110700,953250940,6660,6660,6660,6660,0
+20250328,110600,953250940,6660,6660,6660,6660,189
+20250328,110500,951992200,6670,6680,6680,6670,65
+20250328,110400,951558100,6680,6690,6690,6680,61
+20250328,110300,951150610,6690,6690,6690,6690,0
+20250328,110200,951150610,6690,6690,6690,6690,20
+20250328,110100,951016810,6690,6690,6690,6690,18
+20250328,110000,950896390,6690,6680,6690,6680,221
+20250328,105900,949418060,6670,6670,6670,6670,42
+20250328,105800,949137920,6650,6650,6650,6650,0
+20250328,105700,949137920,6650,6650,6650,6650,0
+20250328,105600,949137920,6650,6680,6680,6650,215
+20250328,105500,947707660,6680,6680,6680,6680,36
+20250328,105400,947467180,6680,6680,6680,6680,32
+20250328,105300,947253420,6680,6670,6680,6650,594
+20250328,105200,943299370,6650,6650,6650,6650,205
+20250328,105100,941936120,6660,6660,6660,6660,100
+20250328,105000,941270120,6660,6660,6660,6660,394
+20250328,104900,938646080,6670,6700,6700,6670,1240
+20250328,104800,930369200,6700,6700,6700,6695,28
+20250328,104700,930181650,6700,6700,6700,6700,1
+20250328,104600,930174950,6700,6700,6700,6700,12
+20250328,104500,930094550,6670,6660,6670,6660,24
+20250328,104400,929934600,6670,6670,6670,6670,2310
+20250328,104300,914526900,6670,6670,6670,6670,16
+20250328,104200,914420180,6670,6675,6675,6650,713
+20250328,104100,909677555,6680,6660,6690,6660,2736
+20250328,104000,891419585,6710,6710,6710,6670,2140
+20250328,103900,877134585,6710,6710,6715,6710,234
+20250328,103800,875563855,6690,6690,6690,6690,36
+20250328,103700,875323015,6670,6710,6710,6670,1883
+20250328,103600,862688645,6710,6710,6710,6710,251
+20250328,103500,861004435,6710,6710,6710,6710,100
+20250328,103400,860333435,6710,6670,6710,6670,538
+20250328,103300,856743855,6670,6670,6670,6670,10
+20250328,103200,856677155,6730,6730,6730,6730,218
+20250328,103100,855210015,6670,6730,6730,6670,29
+20250328,103000,855014905,6670,6670,6670,6670,0
+20250328,102900,855014905,6670,6670,6670,6670,4
+20250328,102800,854988225,6670,6670,6670,6670,10
+20250328,102700,854921525,6660,6670,6730,6660,1612
+20250328,102600,844170915,6670,6700,6710,6670,1108
+20250328,102500,836746845,6650,6650,6650,6650,10
+20250328,102400,836680345,6650,6640,6650,6640,11
+20250328,102300,836607295,6640,6640,6700,6640,281
+20250328,102200,834740165,6640,6680,6680,6640,2813
+20250328,102100,816022735,6680,6700,6700,6680,1102
+20250328,102000,808660285,6700,6700,6700,6700,4
+20250328,101900,808633485,6710,6690,6710,6690,599
+20250328,101800,804625755,6690,6700,6710,6690,1172
+20250328,101700,796783105,6700,6720,6720,6700,3609
+20250328,101600,772571285,6740,6730,6740,6720,356
+20250328,101500,770177845,6740,6740,6740,6720,521
+20250328,101400,766672095,6720,6760,6760,6720,105
+20250328,101300,765966295,6760,6710,6760,6710,108
+20250328,101200,765238125,6720,6740,6740,6720,755
+20250328,101100,760158095,6740,6740,6760,6740,1294
+20250328,101000,751414035,6760,6750,6760,6740,1204
+20250328,100900,743281705,6760,6740,6760,6740,716
+20250328,100800,738451995,6750,6750,6750,6750,670
+20250328,100700,733929495,6750,6730,6750,6730,1283
+20250328,100600,725269285,6730,6730,6740,6730,310
+20250328,100500,723182895,6730,6740,6740,6730,482
+20250328,100400,719934255,6740,6770,6770,6740,991
+20250328,100300,713233415,6770,6740,6770,6740,571
+20250328,100200,709371895,6740,6750,6750,6740,3003
+20250328,100100,689101995,6750,6780,6780,6740,2727
+20250328,100000,670664005,6760,6780,6790,6750,2472
+20250328,095900,653920165,6790,6750,6800,6740,8143
+20250328,095800,598798315,6740,6690,6750,6690,20222
+20250328,095700,462824775,6690,6670,6690,6670,3398
+20250328,095600,440124815,6660,6660,6660,6660,151
+20250328,095500,439119155,6670,6680,6680,6670,142
+20250328,095400,438171885,6670,6670,6670,6670,177
+20250328,095300,436991295,6670,6670,6670,6670,200
+20250328,095200,435657295,6670,6700,6700,6670,440
+20250328,095100,432720195,6690,6660,6690,6650,5980
+20250328,095000,392758555,6670,6670,6670,6670,36
+20250328,094900,392518435,6670,6660,6670,6660,100
+20250328,094800,391851735,6660,6660,6660,6650,185
+20250328,094700,390621395,6670,6660,6670,6660,68
+20250328,094600,390168015,6660,6660,6660,6650,520
+20250328,094500,386707900,6670,6670,6670,6660,41
+20250328,094400,386434800,6670,6680,6680,6650,444
+20250328,094300,383475730,6680,6650,6680,6650,160
+20250328,094200,382407530,6650,6670,6680,6650,409
+20250328,094100,379680020,6650,6660,6670,6640,1086
+20250328,094000,372448860,6660,6660,6660,6660,99
+20250328,093900,371789520,6660,6680,6680,6660,451
+20250328,093800,368779850,6680,6680,6680,6680,20
+20250328,093700,368646250,6670,6660,6670,6630,751
+20250328,093600,363656500,6670,6670,6670,6670,39
+20250328,093500,363396370,6680,6680,6690,6670,695
+20250328,093400,358753760,6680,6680,6680,6680,663
+20250328,093300,354324920,6680,6680,6680,6670,721
+20250328,093200,349512480,6680,6660,6680,6660,449
+20250328,093100,346515380,6660,6650,6660,6650,24
+20250328,093000,346355740,6650,6650,6650,6650,411
+20250328,092900,343622590,6630,6620,6630,6620,38
+20250328,092800,343370940,6630,6630,6630,6630,628
+20250328,092700,339207300,6630,6670,6670,6630,1523
+20250328,092600,329105270,6655,6640,6670,6630,141
+20250328,092500,328169080,6640,6690,6690,6640,1780
+20250328,092400,316281440,6660,6670,6700,6660,871
+20250328,092300,310457450,6710,6720,6720,6680,3808
+20250328,092200,284945790,6720,6660,6750,6660,17286
+20250328,092100,168969410,6660,6650,6660,6620,5952
+20250328,092000,129336530,6640,6640,6640,6620,995
+20250328,091900,122740520,6640,6640,6650,6640,1227
+20250328,091800,114588100,6640,6620,6640,6620,1590
+20250328,091700,104035050,6620,6600,6620,6600,429
+20250328,091600,101195770,6620,6610,6620,6610,100
+20250328,091500,100534320,6570,6570,6570,6570,119
+20250328,091400,99752490,6620,6580,6620,6550,2533
+20250328,091300,83035590,6550,6580,6580,6550,701
+20250328,091200,78433330,6580,6580,6580,6580,30
+20250328,091100,78235930,6590,6590,6590,6590,0
+20250328,091000,78235930,6590,6590,6590,6590,322
+20250328,090900,76113950,6600,6570,6600,6570,664
+20250328,090800,71742300,6570,6570,6570,6540,284
+20250328,090700,69879420,6570,6560,6570,6550,333
+20250328,090600,67696050,6560,6570,6570,6560,2039
+20250328,090500,54300530,6570,6570,6570,6570,351
+20250328,090400,51994460,6570,6570,6590,6560,858
+20250328,090300,46347810,6590,6630,6630,6590,531
+20250328,090200,42828410,6600,6640,6650,6560,2974
+20250328,090100,23161970,6640,6630,6650,6580,1802
+20250328,090000,11230120,6630,6530,6630,6530,1712