Add accumulated files

033240/min/candle-20250324.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191700,547388860,13310,13310,13310,13310,721
+20250324,191600,547388860,13310,13310,13310,13310,0
+20250324,191500,547388860,13310,13310,13310,13310,0
+20250324,191400,547388860,13310,13310,13310,13310,0
+20250324,191300,547388860,13310,13310,13310,13310,0
+20250324,191200,547388860,13310,13310,13310,13310,0
+20250324,191100,547388860,13310,13310,13310,13310,0
+20250324,191000,547388860,13310,13310,13310,13310,0
+20250324,190900,547388860,13310,13310,13310,13310,0
+20250324,190800,547388860,13310,13310,13310,13310,0
+20250324,190700,547388860,13310,13310,13310,13310,0
+20250324,190600,547388860,13310,13310,13310,13310,0
+20250324,190500,547388860,13310,13310,13310,13310,0
+20250324,190400,547388860,13310,13310,13310,13310,0
+20250324,190300,547388860,13310,13310,13310,13310,0
+20250324,190200,547388860,13310,13310,13310,13310,0
+20250324,190100,547388860,13310,13310,13310,13310,0
+20250324,190000,547388860,13310,13310,13310,13310,0
+20250324,185900,547388860,13310,13310,13310,13310,0
+20250324,185800,547388860,13310,13310,13310,13310,0
+20250324,185700,547388860,13310,13310,13310,13310,0
+20250324,185600,547388860,13310,13310,13310,13310,0
+20250324,185500,547388860,13310,13310,13310,13310,0
+20250324,185400,547388860,13310,13310,13310,13310,0
+20250324,185300,547388860,13310,13310,13310,13310,0
+20250324,185200,547388860,13310,13310,13310,13310,0
+20250324,185100,547388860,13310,13310,13310,13310,0
+20250324,185000,547388860,13310,13310,13310,13310,0
+20250324,184900,547388860,13310,13310,13310,13310,0
+20250324,184800,547388860,13310,13310,13310,13310,0
+20250324,184700,547388860,13310,13310,13310,13310,721
+20250324,184600,547388860,13310,13310,13310,13310,0
+20250324,184500,547388860,13310,13310,13310,13310,0
+20250324,184400,547388860,13310,13310,13310,13310,0
+20250324,184300,547388860,13310,13310,13310,13310,0
+20250324,184200,547388860,13310,13310,13310,13310,0
+20250324,184100,547388860,13310,13310,13310,13310,0
+20250324,184000,547388860,13310,13310,13310,13310,0
+20250324,183900,547388860,13310,13310,13310,13310,0
+20250324,183800,547388860,13310,13310,13310,13310,0
+20250324,183700,547388860,13310,13310,13310,13310,0
+20250324,183600,547388860,13310,13310,13310,13310,0
+20250324,183500,547388860,13310,13310,13310,13310,0
+20250324,183400,547388860,13310,13310,13310,13310,0
+20250324,183300,547388860,13310,13310,13310,13310,0
+20250324,183200,547388860,13310,13310,13310,13310,0
+20250324,183100,547388860,13310,13310,13310,13310,0
+20250324,183000,547388860,13310,13310,13310,13310,0
+20250324,182900,547388860,13310,13310,13310,13310,0
+20250324,182800,547388860,13310,13310,13310,13310,0
+20250324,182700,547388860,13310,13310,13310,13310,0
+20250324,182600,547388860,13310,13310,13310,13310,0
+20250324,182500,547388860,13310,13310,13310,13310,0
+20250324,182400,547388860,13310,13310,13310,13310,0
+20250324,182300,547388860,13310,13310,13310,13310,0
+20250324,182200,547388860,13310,13310,13310,13310,0
+20250324,182100,547388860,13310,13310,13310,13310,0
+20250324,182000,547388860,13310,13310,13310,13310,0
+20250324,181900,547388860,13310,13310,13310,13310,0
+20250324,181800,547388860,13310,13310,13310,13310,0
+20250324,181700,547388860,13310,13310,13310,13310,721
+20250324,181600,547388860,13310,13310,13310,13310,0
+20250324,181500,547388860,13310,13310,13310,13310,0
+20250324,181400,547388860,13310,13310,13310,13310,0
+20250324,181300,547388860,13310,13310,13310,13310,0
+20250324,181200,547388860,13310,13310,13310,13310,0
+20250324,181100,547388860,13310,13310,13310,13310,0
+20250324,181000,547388860,13310,13310,13310,13310,0
+20250324,180900,547388860,13310,13310,13310,13310,0
+20250324,180800,547388860,13310,13310,13310,13310,0
+20250324,180700,547388860,13310,13310,13310,13310,0
+20250324,180600,547388860,13310,13310,13310,13310,0
+20250324,180500,547388860,13310,13310,13310,13310,0
+20250324,180400,547388860,13310,13310,13310,13310,0
+20250324,180300,547388860,13310,13310,13310,13310,0
+20250324,180200,547388860,13310,13310,13310,13310,0
+20250324,180100,547388860,13310,13310,13310,13310,0
+20250324,180000,547388860,13310,13310,13310,13310,0
+20250324,175900,547388860,13310,13310,13310,13310,0
+20250324,175800,547388860,13310,13310,13310,13310,0
+20250324,175700,547388860,13310,13310,13310,13310,0
+20250324,175600,547388860,13310,13310,13310,13310,0
+20250324,175500,547388860,13310,13310,13310,13310,0
+20250324,175400,547388860,13310,13310,13310,13310,0
+20250324,175300,547388860,13310,13310,13310,13310,0
+20250324,175200,547388860,13310,13310,13310,13310,0
+20250324,175100,547388860,13310,13310,13310,13310,0
+20250324,175000,547388860,13310,13310,13310,13310,0
+20250324,174900,547388860,13310,13310,13310,13310,0
+20250324,174800,547388860,13310,13310,13310,13310,0
+20250324,174700,547388860,13310,13310,13310,13310,721
+20250324,174600,547388860,13310,13310,13310,13310,0
+20250324,174500,547388860,13310,13310,13310,13310,0
+20250324,174400,547388860,13310,13310,13310,13310,0
+20250324,174300,547388860,13310,13310,13310,13310,0
+20250324,174200,547388860,13310,13310,13310,13310,0
+20250324,174100,547388860,13310,13310,13310,13310,0
+20250324,174000,547388860,13310,13310,13310,13310,0
+20250324,173900,547388860,13310,13310,13310,13310,0
+20250324,173800,547388860,13310,13310,13310,13310,0
+20250324,173700,547388860,13310,13310,13310,13310,0
+20250324,173600,547388860,13310,13310,13310,13310,0
+20250324,173500,547388860,13310,13310,13310,13310,0
+20250324,173400,547388860,13310,13310,13310,13310,0
+20250324,173300,547388860,13310,13310,13310,13310,0
+20250324,173200,547388860,13310,13310,13310,13310,0
+20250324,173100,547388860,13310,13310,13310,13310,0
+20250324,173000,547388860,13310,13310,13310,13310,0
+20250324,172900,547388860,13310,13310,13310,13310,0
+20250324,172800,547388860,13310,13310,13310,13310,0
+20250324,172700,547388860,13310,13310,13310,13310,0
+20250324,172600,547388860,13310,13310,13310,13310,0
+20250324,172500,547388860,13310,13310,13310,13310,0
+20250324,172400,547388860,13310,13310,13310,13310,0
+20250324,172300,547388860,13310,13310,13310,13310,0
+20250324,172200,547388860,13310,13310,13310,13310,0
+20250324,172100,547388860,13310,13310,13310,13310,0
+20250324,172000,547388860,13310,13310,13310,13310,0
+20250324,171900,547388860,13310,13310,13310,13310,0
+20250324,171800,547388860,13310,13310,13310,13310,0
+20250324,171700,547388860,13310,13310,13310,13310,721
+20250324,171600,547388860,13310,13310,13310,13310,0
+20250324,171500,547388860,13310,13310,13310,13310,0
+20250324,171400,547388860,13310,13310,13310,13310,0
+20250324,171300,547388860,13310,13310,13310,13310,0
+20250324,171200,547388860,13310,13310,13310,13310,0
+20250324,171100,547388860,13310,13310,13310,13310,0
+20250324,171000,547388860,13310,13310,13310,13310,0
+20250324,170900,547388860,13310,13310,13310,13310,0
+20250324,170800,547388860,13310,13310,13310,13310,0
+20250324,170700,547388860,13310,13310,13310,13310,0
+20250324,170600,547388860,13310,13310,13310,13310,0
+20250324,170500,547388860,13310,13310,13310,13310,0
+20250324,170400,547388860,13310,13310,13310,13310,0
+20250324,170300,547388860,13310,13310,13310,13310,0
+20250324,170200,547388860,13310,13310,13310,13310,0
+20250324,170100,547388860,13310,13310,13310,13310,0
+20250324,170000,547388860,13310,13310,13310,13310,0
+20250324,165900,547388860,13310,13310,13310,13310,0
+20250324,165800,547388860,13310,13310,13310,13310,0
+20250324,165700,547388860,13310,13310,13310,13310,0
+20250324,165600,547388860,13310,13310,13310,13310,0
+20250324,165500,547388860,13310,13310,13310,13310,0
+20250324,165400,547388860,13310,13310,13310,13310,0
+20250324,165300,547388860,13310,13310,13310,13310,0
+20250324,165200,547388860,13310,13310,13310,13310,0
+20250324,165100,547388860,13310,13310,13310,13310,0
+20250324,165000,547388860,13310,13310,13310,13310,0
+20250324,164900,547388860,13310,13310,13310,13310,0
+20250324,164800,547388860,13310,13310,13310,13310,0
+20250324,164700,547388860,13310,13310,13310,13310,721
+20250324,164600,547388860,13310,13310,13310,13310,0
+20250324,164500,547388860,13310,13310,13310,13310,0
+20250324,164400,547388860,13310,13310,13310,13310,0
+20250324,164300,547388860,13310,13310,13310,13310,0
+20250324,164200,547388860,13310,13310,13310,13310,0
+20250324,164100,547388860,13310,13310,13310,13310,0
+20250324,164000,547388860,13310,13310,13310,13310,0
+20250324,163900,547388860,13310,13310,13310,13310,0
+20250324,163800,547388860,13310,13310,13310,13310,0
+20250324,163700,547388860,13310,13310,13310,13310,0
+20250324,163600,547388860,13310,13310,13310,13310,0
+20250324,163500,547388860,13310,13310,13310,13310,0
+20250324,163400,547388860,13310,13310,13310,13310,0
+20250324,163300,547388860,13310,13310,13310,13310,0
+20250324,163200,547388860,13310,13310,13310,13310,0
+20250324,163100,547388860,13310,13310,13310,13310,0
+20250324,163000,547388860,13310,13310,13310,13310,0
+20250324,162900,547388860,13310,13310,13310,13310,0
+20250324,162800,547388860,13310,13310,13310,13310,0
+20250324,162700,547388860,13310,13310,13310,13310,0
+20250324,162600,547388860,13310,13310,13310,13310,0
+20250324,162500,547388860,13310,13310,13310,13310,0
+20250324,162400,547388860,13310,13310,13310,13310,0
+20250324,162300,547388860,13310,13310,13310,13310,0
+20250324,162200,547388860,13310,13310,13310,13310,0
+20250324,162100,547388860,13310,13310,13310,13310,0
+20250324,162000,547388860,13310,13310,13310,13310,0
+20250324,161900,547388860,13310,13310,13310,13310,0
+20250324,161800,547388860,13310,13310,13310,13310,0
+20250324,161700,547388860,13310,13310,13310,13310,721
+20250324,161600,547388860,13310,13310,13310,13310,0
+20250324,161500,547388860,13310,13310,13310,13310,0
+20250324,161400,547388860,13310,13310,13310,13310,0
+20250324,161300,547388860,13310,13310,13310,13310,0
+20250324,161200,547388860,13310,13310,13310,13310,0
+20250324,161100,547388860,13310,13310,13310,13310,0
+20250324,161000,547388860,13310,13310,13310,13310,0
+20250324,160900,547388860,13310,13310,13310,13310,0
+20250324,160800,547388860,13310,13310,13310,13310,0
+20250324,160700,547388860,13310,13310,13310,13310,0
+20250324,160600,547388860,13310,13310,13310,13310,0
+20250324,160500,547388860,13310,13310,13310,13310,0
+20250324,160400,547388860,13310,13310,13310,13310,0
+20250324,160300,547388860,13310,13310,13310,13310,0
+20250324,160200,547388860,13310,13310,13310,13310,0
+20250324,160100,547388860,13310,13310,13310,13310,0
+20250324,160000,547388860,13310,13310,13310,13310,0
+20250324,155900,547388860,13310,13310,13310,13310,0
+20250324,155800,547388860,13310,13310,13310,13310,0
+20250324,155700,547388860,13310,13310,13310,13310,0
+20250324,155600,547388860,13310,13310,13310,13310,0
+20250324,155500,547388860,13310,13310,13310,13310,0
+20250324,155400,547388860,13310,13310,13310,13310,0
+20250324,155300,547388860,13310,13310,13310,13310,0
+20250324,155200,547388860,13310,13310,13310,13310,0
+20250324,155100,547388860,13310,13310,13310,13310,0
+20250324,155000,547388860,13310,13310,13310,13310,0
+20250324,154900,547388860,13310,13310,13310,13310,0
+20250324,154800,547388860,13310,13310,13310,13310,0
+20250324,154700,547388860,13310,13310,13310,13310,721
+20250324,154600,547388860,13310,13310,13310,13310,0
+20250324,154500,547388860,13310,13310,13310,13310,0
+20250324,154400,547388860,13310,13310,13310,13310,0
+20250324,154300,547388860,13310,13310,13310,13310,0
+20250324,154200,547388860,13310,13310,13310,13310,0
+20250324,154100,547388860,13310,13310,13310,13310,0
+20250324,154000,547388860,13310,13310,13310,13310,0
+20250324,153900,547388860,13310,13310,13310,13310,0
+20250324,153800,547388860,13310,13310,13310,13310,0
+20250324,153700,547388860,13310,13310,13310,13310,0
+20250324,153600,547388860,13310,13310,13310,13310,0
+20250324,153500,547388860,13310,13310,13310,13310,0
+20250324,153400,547388860,13310,13310,13310,13310,0
+20250324,153300,547388860,13310,13310,13310,13310,0
+20250324,153200,547388860,13310,13310,13310,13310,0
+20250324,153100,547388860,13310,13310,13310,13310,0
+20250324,153000,547388860,13310,13310,13310,13310,721
+20250324,152900,537792350,13290,13290,13290,13290,0
+20250324,152800,537792350,13290,13290,13290,13290,0
+20250324,152700,537792350,13290,13290,13290,13290,0
+20250324,152600,537792350,13290,13290,13290,13290,0
+20250324,152500,537792350,13290,13290,13290,13290,0
+20250324,152400,537792350,13290,13290,13290,13290,0
+20250324,152300,537792350,13290,13290,13290,13290,0
+20250324,152200,537792350,13290,13290,13290,13290,0
+20250324,152100,537792350,13290,13290,13290,13290,0
+20250324,152000,537792350,13290,13290,13290,13290,0
+20250324,151900,537792350,13290,13270,13290,13260,63
+20250324,151800,536956620,13270,13290,13290,13270,347
+20250324,151700,532345470,13330,13330,13330,13330,0
+20250324,151600,532345470,13330,13330,13330,13330,0
+20250324,151500,532345470,13330,13330,13330,13300,46
+20250324,151400,531732470,13310,13310,13310,13310,47
+20250324,151300,531106900,13300,13300,13300,13300,0
+20250324,151200,531106900,13300,13300,13300,13300,0
+20250324,151100,531106900,13300,13300,13300,13300,131
+20250324,151000,529364600,13300,13300,13300,13295,419
+20250324,150900,523792010,13300,13300,13300,13300,57
+20250324,150800,523033910,13300,13310,13310,13300,6
+20250324,150700,522954060,13310,13310,13310,13310,16
+20250324,150600,522741100,13310,13300,13310,13300,47
+20250324,150500,522115540,13310,13310,13310,13310,2
+20250324,150400,522088920,13310,13310,13310,13290,225
+20250324,150300,519094390,13340,13310,13340,13300,6
+20250324,150200,519014420,13330,13320,13330,13320,235
+20250324,150100,515881890,13310,13310,13310,13310,405
+20250324,150000,510491340,13310,13270,13310,13270,451
+20250324,145900,504494510,13270,13270,13270,13270,1
+20250324,145800,504481240,13300,13300,13300,13300,0
+20250324,145700,504481240,13300,13300,13300,13300,0
+20250324,145600,504481240,13300,13300,13300,13300,1
+20250324,145500,504467940,13260,13260,13260,13260,0
+20250324,145400,504467940,13260,13260,13260,13260,43
+20250324,145300,503897760,13310,13310,13310,13310,0
+20250324,145200,503897760,13310,13310,13310,13310,2
+20250324,145100,503871140,13310,13310,13310,13310,1
+20250324,145000,503857830,13260,13260,13260,13260,25
+20250324,144900,503526330,13260,13260,13260,13260,1
+20250324,144800,503513070,13250,13260,13260,13250,164
+20250324,144700,501339880,13260,13260,13260,13250,51
+20250324,144600,500663830,13320,13320,13320,13310,212
+20250324,144500,497840830,13320,13320,13320,13320,0
+20250324,144400,497840830,13320,13320,13320,13320,0
+20250324,144300,497840830,13320,13320,13320,13320,9
+20250324,144200,497720950,13320,13320,13320,13320,0
+20250324,144100,497720950,13320,13290,13320,13250,1387
+20250324,144000,479336750,13250,13250,13250,13250,280
+20250324,143900,475626750,13230,13320,13320,13230,2655
+20250324,143800,440466860,13250,13250,13250,13250,0
+20250324,143700,440466860,13250,13260,13260,13250,2000
+20250324,143600,413966660,13250,13250,13250,13250,2
+20250324,143500,413940160,13250,13250,13250,13250,700
+20250324,143400,404665160,13270,13270,13270,13270,5
+20250324,143300,404598810,13250,13270,13270,13250,700
+20250324,143200,395321190,13330,13290,13340,13290,25
+20250324,143100,394987780,13270,13270,13270,13270,202
+20250324,143000,392307240,13320,13320,13320,13320,0
+20250324,142900,392307240,13320,13320,13320,13320,0
+20250324,142800,392307240,13320,13320,13320,13320,0
+20250324,142700,392307240,13320,13320,13320,13320,0
+20250324,142600,392307240,13320,13320,13320,13320,120
+20250324,142500,390708840,13320,13320,13320,13320,0
+20250324,142400,390708840,13320,13320,13320,13320,0
+20250324,142300,390708840,13320,13320,13320,13320,1
+20250324,142200,390695520,13300,13300,13300,13300,0
+20250324,142100,390695520,13300,13300,13300,13300,112
+20250324,142000,389205920,13300,13270,13300,13270,12
+20250324,141900,389046620,13260,13260,13260,13260,0
+20250324,141800,389046620,13260,13260,13260,13260,0
+20250324,141700,389046620,13260,13260,13260,13260,0
+20250324,141600,389046620,13260,13260,13260,13260,0
+20250324,141500,389046620,13260,13260,13260,13260,0
+20250324,141400,389046620,13260,13270,13270,13260,338
+20250324,141300,384564640,13270,13270,13270,13270,2
+20250324,141200,384538100,13270,13260,13270,13260,18
+20250324,141100,384299320,13260,13260,13260,13260,0
+20250324,141000,384299320,13260,13260,13260,13260,0
+20250324,140900,384299320,13260,13260,13260,13260,100
+20250324,140800,382973320,13260,13260,13260,13260,0
+20250324,140700,382973320,13260,13270,13270,13260,111
+20250324,140600,381501130,13260,13260,13260,13260,2
+20250324,140500,381474610,13260,13300,13300,13260,830
+20250324,140400,370455550,13300,13300,13300,13300,60
+20250324,140300,369657550,13300,13300,13300,13300,5
+20250324,140200,369591050,13300,13300,13300,13300,133
+20250324,140100,367822150,13300,13300,13300,13300,0
+20250324,140000,367822150,13300,13300,13300,13300,0
+20250324,135900,367822150,13300,13300,13300,13300,15
+20250324,135800,367622650,13330,13330,13330,13330,0
+20250324,135700,367622650,13330,13330,13330,13330,40
+20250324,135600,367089450,13330,13330,13330,13330,0
+20250324,135500,367089450,13330,13310,13330,13310,70
+20250324,135400,366157280,13300,13300,13300,13300,0
+20250324,135300,366157280,13300,13300,13300,13300,0
+20250324,135200,366157280,13300,13300,13300,13300,100
+20250324,135100,364827280,13300,13300,13300,13300,0
+20250324,135000,364827280,13300,13300,13300,13300,0
+20250324,134900,364827280,13300,13300,13300,13300,50
+20250324,134800,364162280,13300,13300,13300,13300,0
+20250324,134700,364162280,13300,13300,13300,13300,0
+20250324,134600,364162280,13300,13300,13300,13300,76
+20250324,134500,363151480,13310,13310,13310,13310,0
+20250324,134400,363151480,13310,13310,13310,13310,0
+20250324,134300,363151480,13310,13310,13310,13310,0
+20250324,134200,363151480,13310,13310,13310,13310,28
+20250324,134100,362778800,13310,13310,13310,13310,50
+20250324,134000,362113300,13310,13310,13310,13310,0
+20250324,133900,362113300,13310,13310,13310,13310,0
+20250324,133800,362113300,13310,13320,13320,13310,325
+20250324,133700,357787350,13320,13320,13320,13320,0
+20250324,133600,357787350,13320,13320,13320,13320,0
+20250324,133500,357787350,13320,13320,13320,13320,9
+20250324,133400,357667470,13320,13320,13320,13320,11
+20250324,133300,357520950,13320,13320,13320,13320,7
+20250324,133200,357427710,13320,13320,13320,13320,235
+20250324,133100,354297510,13320,13320,13320,13320,200
+20250324,133000,351633510,13320,13320,13320,13320,0
+20250324,132900,351633510,13320,13320,13320,13320,0
+20250324,132800,351633510,13320,13320,13320,13320,6
+20250324,132700,351553590,13330,13330,13330,13330,0
+20250324,132600,351553590,13330,13330,13330,13330,102
+20250324,132500,350193930,13320,13320,13320,13320,0
+20250324,132400,350193930,13320,13320,13320,13320,19
+20250324,132300,349940850,13330,13330,13330,13330,4
+20250324,132200,349887530,13320,13320,13320,13320,66
+20250324,132100,349008410,13320,13320,13320,13320,0
+20250324,132000,349008410,13320,13320,13320,13320,0
+20250324,131900,349008410,13320,13320,13320,13320,0
+20250324,131800,349008410,13320,13320,13320,13320,0
+20250324,131700,349008410,13320,13320,13320,13320,0
+20250324,131600,349008410,13320,13320,13320,13320,0
+20250324,131500,349008410,13320,13320,13320,13320,4
+20250324,131400,348955130,13350,13340,13350,13340,88
+20250324,131300,347780840,13340,13340,13340,13340,0
+20250324,131200,347780840,13340,13340,13340,13340,0
+20250324,131100,347780840,13340,13340,13340,13340,0
+20250324,131000,347780840,13340,13340,13340,13340,0
+20250324,130900,347780840,13340,13340,13340,13340,242
+20250324,130800,344552560,13320,13320,13320,13320,10
+20250324,130700,344419360,13340,13320,13340,13320,25
+20250324,130600,344086340,13340,13340,13340,13340,0
+20250324,130500,344086340,13340,13340,13340,13340,0
+20250324,130400,344086340,13340,13340,13340,13340,0
+20250324,130300,344086340,13340,13340,13340,13340,0
+20250324,130200,344086340,13340,13340,13340,13340,0
+20250324,130100,344086340,13340,13340,13340,13340,0
+20250324,130000,344086340,13340,13340,13340,13340,0
+20250324,125900,344086340,13340,13340,13340,13340,2
+20250324,125800,344059660,13340,13340,13340,13340,0
+20250324,125700,344059660,13340,13340,13340,13340,0
+20250324,125600,344059660,13340,13340,13340,13340,20
+20250324,125500,343792860,13340,13340,13340,13340,1
+20250324,125400,343779520,13320,13320,13320,13320,0
+20250324,125300,343779520,13320,13330,13330,13320,20
+20250324,125200,343513110,13310,13310,13310,13310,72
+20250324,125100,342554790,13320,13320,13320,13320,28
+20250324,125000,342181830,13340,13340,13340,13340,0
+20250324,124900,342181830,13340,13340,13340,13340,0
+20250324,124800,342181830,13340,13340,13340,13340,0
+20250324,124700,342181830,13340,13340,13340,13340,1
+20250324,124600,342168490,13320,13320,13320,13320,0
+20250324,124500,342168490,13320,13320,13320,13320,0
+20250324,124400,342168490,13320,13320,13320,13320,0
+20250324,124300,342168490,13320,13320,13320,13320,11
+20250324,124200,342021970,13310,13310,13310,13310,0
+20250324,124100,342021970,13310,13310,13310,13310,0
+20250324,124000,342021970,13310,13350,13350,13310,194
+20250324,123900,339438680,13330,13330,13330,13330,15
+20250324,123800,339238730,13350,13350,13350,13350,20
+20250324,123700,338971730,13340,13340,13340,13340,15
+20250324,123600,338771630,13340,13340,13340,13340,19
+20250324,123500,338518170,13350,13350,13350,13350,0
+20250324,123400,338518170,13350,13340,13350,13340,96
+20250324,123300,337236590,13320,13320,13320,13320,26
+20250324,123200,336890270,13330,13330,13330,13330,0
+20250324,123100,336890270,13330,13330,13330,13330,0
+20250324,123000,336890270,13330,13330,13330,13330,0
+20250324,122900,336890270,13330,13330,13330,13330,0
+20250324,122800,336890270,13330,13330,13330,13330,549
+20250324,122700,329572100,13310,13310,13310,13310,0
+20250324,122600,329572100,13310,13310,13310,13310,0
+20250324,122500,329572100,13310,13310,13310,13310,68
+20250324,122400,328667020,13320,13330,13330,13320,558
+20250324,122300,321229940,13330,13330,13330,13330,0
+20250324,122200,321229940,13330,13330,13330,13330,0
+20250324,122100,321229940,13330,13330,13330,13330,177
+20250324,122000,318870530,13350,13350,13350,13350,5
+20250324,121900,318803780,13350,13350,13350,13350,0
+20250324,121800,318803780,13350,13350,13350,13350,0
+20250324,121700,318803780,13350,13350,13350,13350,1
+20250324,121600,318790430,13330,13330,13330,13330,31
+20250324,121500,318377200,13330,13330,13330,13330,5
+20250324,121400,318310550,13330,13330,13330,13330,18
+20250324,121300,318070610,13330,13330,13330,13330,0
+20250324,121200,318070610,13330,13330,13330,13330,0
+20250324,121100,318070610,13330,13330,13330,13330,100
+20250324,121000,316737610,13360,13360,13360,13360,0
+20250324,120900,316737610,13360,13360,13360,13360,1
+20250324,120800,316724250,13330,13330,13330,13330,0
+20250324,120700,316724250,13330,13330,13330,13330,0
+20250324,120600,316724250,13330,13340,13340,13330,374
+20250324,120500,311738710,13360,13360,13360,13360,0
+20250324,120400,311738710,13360,13360,13360,13360,0
+20250324,120300,311738710,13360,13360,13360,13360,0
+20250324,120200,311738710,13360,13360,13360,13360,0
+20250324,120100,311738710,13360,13360,13360,13360,46
+20250324,120000,311124150,13360,13360,13360,13360,1
+20250324,115900,311110790,13330,13330,13330,13330,0
+20250324,115800,311110790,13330,13330,13330,13330,0
+20250324,115700,311110790,13330,13330,13330,13330,0
+20250324,115600,311110790,13330,13330,13330,13330,0
+20250324,115500,311110790,13330,13330,13330,13330,0
+20250324,115400,311110790,13330,13330,13330,13330,0
+20250324,115300,311110790,13330,13330,13330,13330,0
+20250324,115200,311110790,13330,13330,13330,13330,0
+20250324,115100,311110790,13330,13330,13330,13330,0
+20250324,115000,311110790,13330,13330,13330,13330,0
+20250324,114900,311110790,13330,13330,13330,13330,0
+20250324,114800,311110790,13330,13330,13330,13330,0
+20250324,114700,311110790,13330,13330,13330,13330,32
+20250324,114600,310684230,13360,13360,13360,13360,44
+20250324,114500,310096390,13360,13360,13360,13360,1
+20250324,114400,310083030,13330,13330,13330,13330,7
+20250324,114300,309989720,13330,13330,13330,13330,0
+20250324,114200,309989720,13330,13330,13330,13330,60
+20250324,114100,309189920,13330,13330,13330,13330,30
+20250324,114000,308790020,13330,13330,13330,13330,388
+20250324,113900,303617980,13330,13330,13330,13330,0
+20250324,113800,303617980,13330,13330,13330,13330,228
+20250324,113700,300578740,13310,13310,13310,13310,200
+20250324,113600,297916740,13300,13330,13330,13300,2358
+20250324,113500,266544430,13330,13330,13330,13330,35
+20250324,113400,266077880,13330,13330,13330,13330,0
+20250324,113300,266077880,13330,13330,13330,13330,0
+20250324,113200,266077880,13330,13330,13330,13330,0
+20250324,113100,266077880,13330,13340,13340,13330,78
+20250324,113000,265038100,13330,13330,13330,13330,0
+20250324,112900,265038100,13330,13330,13330,13330,0
+20250324,112800,265038100,13330,13330,13330,13330,0
+20250324,112700,265038100,13330,13330,13330,13330,0
+20250324,112600,265038100,13330,13330,13330,13330,0
+20250324,112500,265038100,13330,13330,13330,13330,0
+20250324,112400,265038100,13330,13330,13330,13330,0
+20250324,112300,265038100,13330,13330,13330,13330,0
+20250324,112200,265038100,13330,13330,13330,13330,0
+20250324,112100,265038100,13330,13330,13330,13330,226
+20250324,112000,262025520,13330,13330,13330,13330,0
+20250324,111900,262025520,13330,13330,13330,13330,0
+20250324,111800,262025520,13330,13330,13330,13330,0
+20250324,111700,262025520,13330,13330,13330,13330,0
+20250324,111600,262025520,13330,13330,13330,13330,0
+20250324,111500,262025520,13330,13330,13330,13330,0
+20250324,111400,262025520,13330,13330,13330,13330,310
+20250324,111300,257893220,13340,13340,13340,13340,259
+20250324,111200,254438160,13390,13390,13390,13390,6
+20250324,111100,254357820,13390,13390,13390,13390,0
+20250324,111000,254357820,13390,13350,13390,13350,2
+20250324,110900,254331080,13350,13350,13350,13340,614
+20250324,110800,246135370,13360,13360,13360,13360,0
+20250324,110700,246135370,13360,13360,13360,13360,349
+20250324,110600,241472730,13360,13360,13360,13360,170
+20250324,110500,239201530,13370,13370,13370,13370,0
+20250324,110400,239201530,13370,13370,13370,13370,22
+20250324,110300,238907390,13360,13360,13360,13360,0
+20250324,110200,238907390,13360,13360,13360,13360,0
+20250324,110100,238907390,13360,13360,13360,13360,95
+20250324,110000,237638190,13390,13390,13390,13390,0
+20250324,105900,237638190,13390,13390,13390,13390,0
+20250324,105800,237638190,13390,13390,13390,13390,0
+20250324,105700,237638190,13390,13390,13390,13390,0
+20250324,105600,237638190,13390,13390,13390,13390,0
+20250324,105500,237638190,13390,13390,13390,13390,9
+20250324,105400,237517680,13360,13360,13360,13360,100
+20250324,105300,236181680,13360,13360,13360,13360,0
+20250324,105200,236181680,13360,13360,13360,13360,1
+20250324,105100,236168320,13360,13360,13360,13360,40
+20250324,105000,235633920,13360,13360,13360,13360,401
+20250324,104900,230276560,13370,13380,13380,13370,447
+20250324,104800,224299120,13400,13400,13400,13400,1
+20250324,104700,224285720,13400,13400,13400,13400,0
+20250324,104600,224285720,13400,13400,13400,13400,0
+20250324,104500,224285720,13400,13400,13400,13400,0
+20250324,104400,224285720,13400,13400,13400,13400,0
+20250324,104300,224285720,13400,13400,13400,13400,0
+20250324,104200,224285720,13400,13400,13400,13400,1
+20250324,104100,224272320,13400,13400,13400,13400,0
+20250324,104000,224272320,13400,13410,13410,13400,21
+20250324,103900,223990910,13400,13400,13400,13400,1
+20250324,103800,223977510,13400,13400,13400,13400,0
+20250324,103700,223977510,13400,13400,13400,13400,0
+20250324,103600,223977510,13400,13400,13400,13400,0
+20250324,103500,223977510,13400,13390,13400,13390,1149
+20250324,103400,208581910,13400,13400,13400,13400,78
+20250324,103300,207536710,13400,13400,13400,13400,0
+20250324,103200,207536710,13400,13400,13400,13400,0
+20250324,103100,207536710,13400,13400,13400,13400,11
+20250324,103000,207389310,13400,13400,13400,13400,10
+20250324,102900,207255310,13400,13400,13400,13400,0
+20250324,102800,207255310,13400,13400,13400,13400,0
+20250324,102700,207255310,13400,13400,13400,13400,10
+20250324,102600,207121310,13400,13400,13400,13400,1
+20250324,102500,207107910,13400,13400,13400,13400,0
+20250324,102400,207107910,13400,13400,13400,13400,0
+20250324,102300,207107910,13400,13400,13400,13400,0
+20250324,102200,207107910,13400,13400,13400,13400,1
+20250324,102100,207094510,13400,13400,13400,13400,2
+20250324,102000,207067710,13400,13400,13400,13400,0
+20250324,101900,207067710,13400,13400,13400,13400,81
+20250324,101800,205982310,13400,13400,13400,13400,1
+20250324,101700,205968910,13350,13350,13350,13350,48
+20250324,101600,205328110,13350,13350,13350,13350,0
+20250324,101500,205328110,13350,13410,13410,13350,166
+20250324,101400,203110900,13410,13410,13410,13410,10
+20250324,101300,202976800,13410,13410,13410,13410,0
+20250324,101200,202976800,13410,13410,13410,13410,0
+20250324,101100,202976800,13410,13390,13410,13370,102
+20250324,101000,201612940,13400,13390,13400,13390,190
+20250324,100900,199068220,13370,13390,13390,13370,87
+20250324,100800,197904130,13400,13400,13400,13400,40
+20250324,100700,197368130,13410,13410,13410,13410,0
+20250324,100600,197368130,13410,13410,13410,13410,0
+20250324,100500,197368130,13410,13410,13410,13410,14
+20250324,100400,197180390,13410,13410,13410,13410,15
+20250324,100300,196979240,13410,13410,13410,13410,10
+20250324,100200,196845140,13410,13410,13410,13410,90
+20250324,100100,195638240,13420,13420,13420,13420,30
+20250324,100000,195235640,13420,13420,13420,13420,1
+20250324,095900,195222220,13420,13410,13420,13410,88
+20250324,095800,194042130,13410,13400,13410,13400,321
+20250324,095700,189739190,13400,13400,13400,13400,0
+20250324,095600,189739190,13400,13400,13400,13400,1
+20250324,095500,189725790,13410,13410,13410,13410,1
+20250324,095400,189712380,13360,13360,13360,13360,99
+20250324,095300,188389740,13360,13360,13360,13360,0
+20250324,095200,188389740,13360,13360,13360,13360,0
+20250324,095100,188389740,13360,13370,13370,13360,124
+20250324,095000,186732670,13380,13380,13380,13380,32
+20250324,094900,186304510,13420,13400,13420,13390,409
+20250324,094800,180826170,13400,13400,13400,13400,25
+20250324,094700,180491170,13430,13420,13430,13420,4
+20250324,094600,180437460,13420,13420,13420,13420,35
+20250324,094500,179967760,13420,13400,13420,13400,98
+20250324,094400,178652620,13400,13420,13420,13400,31
+20250324,094300,178237180,13430,13430,13430,13430,50
+20250324,094200,177565680,13430,13430,13430,13430,19
+20250324,094100,177310510,13430,13430,13430,13430,49
+20250324,094000,176652440,13430,13430,13430,13430,113
+20250324,093900,175134850,13430,13400,13430,13400,62
+20250324,093800,174303990,13440,13440,13440,13440,1
+20250324,093700,174290550,13410,13420,13420,13410,112
+20250324,093600,172788620,13420,13450,13450,13420,347
+20250324,093500,168129450,13450,13470,13470,13450,428
+20250324,093400,162364450,13470,13470,13470,13470,83
+20250324,093300,161246440,13470,13470,13470,13470,22
+20250324,093200,160950100,13470,13440,13470,13440,771
+20250324,093100,150577310,13440,13440,13440,13420,23
+20250324,093000,150268290,13440,13440,13440,13440,169
+20250324,092900,147996930,13440,13420,13440,13420,323
+20250324,092800,143657660,13420,13380,13420,13380,633
+20250324,092700,135176820,13320,13320,13320,13320,1
+20250324,092600,135163500,13390,13390,13390,13390,114
+20250324,092500,133637040,13390,13390,13390,13390,0
+20250324,092400,133637040,13390,13380,13390,13380,102
+20250324,092300,132272270,13320,13380,13380,13320,240
+20250324,092200,129063130,13370,13370,13370,13370,0
+20250324,092100,129063130,13370,13340,13370,13340,1502
+20250324,092000,108990790,13330,13330,13330,13330,104
+20250324,091900,107604470,13300,13300,13300,13300,32
+20250324,091800,107178870,13340,13340,13340,13340,0
+20250324,091700,107178870,13340,13300,13340,13300,539
+20250324,091600,100005160,13260,13260,13260,13260,16
+20250324,091500,99793000,13260,13320,13320,13260,2
+20250324,091400,99766420,13340,13340,13340,13340,0
+20250324,091300,99766420,13340,13340,13340,13340,0
+20250324,091200,99766420,13340,13340,13340,13340,15
+20250324,091100,99566320,13340,13340,13340,13340,9
+20250324,091000,99446260,13340,13240,13340,13240,1440
+20250324,090900,80354230,13180,13200,13200,13180,10
+20250324,090800,80222330,13170,13170,13170,13170,5
+20250324,090700,80156480,13150,13250,13250,13150,834
+20250324,090600,69181580,13250,13260,13260,13250,86
+20250324,090500,68041770,13260,13290,13290,13160,569
+20250324,090400,60535770,13210,13200,13210,13150,337
+20250324,090300,56087310,13200,13150,13210,13150,231
+20250324,090200,53044660,13150,13150,13150,13130,330
+20250324,090100,48705800,13150,13310,13310,13150,2251
+20250324,090000,18920370,13310,13340,13340,13310,1419

033240/min/candle-20250325.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191600,906051870,13150,13150,13150,13150,416
+20250325,191500,906051870,13150,13150,13150,13150,0
+20250325,191400,906051870,13150,13150,13150,13150,0
+20250325,191300,906051870,13150,13150,13150,13150,0
+20250325,191200,906051870,13150,13150,13150,13150,0
+20250325,191100,906051870,13150,13150,13150,13150,0
+20250325,191000,906051870,13150,13150,13150,13150,0
+20250325,190900,906051870,13150,13150,13150,13150,0
+20250325,190800,906051870,13150,13150,13150,13150,0
+20250325,190700,906051870,13150,13150,13150,13150,0
+20250325,190600,906051870,13150,13150,13150,13150,0
+20250325,190500,906051870,13150,13150,13150,13150,0
+20250325,190400,906051870,13150,13150,13150,13150,0
+20250325,190300,906051870,13150,13150,13150,13150,0
+20250325,190200,906051870,13150,13150,13150,13150,0
+20250325,190100,906051870,13150,13150,13150,13150,0
+20250325,190000,906051870,13150,13150,13150,13150,0
+20250325,185900,906051870,13150,13150,13150,13150,0
+20250325,185800,906051870,13150,13150,13150,13150,0
+20250325,185700,906051870,13150,13150,13150,13150,0
+20250325,185600,906051870,13150,13150,13150,13150,0
+20250325,185500,906051870,13150,13150,13150,13150,0
+20250325,185400,906051870,13150,13150,13150,13150,0
+20250325,185300,906051870,13150,13150,13150,13150,0
+20250325,185200,906051870,13150,13150,13150,13150,0
+20250325,185100,906051870,13150,13150,13150,13150,0
+20250325,185000,906051870,13150,13150,13150,13150,0
+20250325,184900,906051870,13150,13150,13150,13150,0
+20250325,184800,906051870,13150,13150,13150,13150,0
+20250325,184700,906051870,13150,13150,13150,13150,0
+20250325,184600,906051870,13150,13150,13150,13150,416
+20250325,184500,906051870,13150,13150,13150,13150,0
+20250325,184400,906051870,13150,13150,13150,13150,0
+20250325,184300,906051870,13150,13150,13150,13150,0
+20250325,184200,906051870,13150,13150,13150,13150,0
+20250325,184100,906051870,13150,13150,13150,13150,0
+20250325,184000,906051870,13150,13150,13150,13150,0
+20250325,183900,906051870,13150,13150,13150,13150,0
+20250325,183800,906051870,13150,13150,13150,13150,0
+20250325,183700,906051870,13150,13150,13150,13150,0
+20250325,183600,906051870,13150,13150,13150,13150,0
+20250325,183500,906051870,13150,13150,13150,13150,0
+20250325,183400,906051870,13150,13150,13150,13150,0
+20250325,183300,906051870,13150,13150,13150,13150,0
+20250325,183200,906051870,13150,13150,13150,13150,0
+20250325,183100,906051870,13150,13150,13150,13150,0
+20250325,183000,906051870,13150,13150,13150,13150,0
+20250325,182900,906051870,13150,13150,13150,13150,0
+20250325,182800,906051870,13150,13150,13150,13150,0
+20250325,182700,906051870,13150,13150,13150,13150,0
+20250325,182600,906051870,13150,13150,13150,13150,0
+20250325,182500,906051870,13150,13150,13150,13150,0
+20250325,182400,906051870,13150,13150,13150,13150,0
+20250325,182300,906051870,13150,13150,13150,13150,0
+20250325,182200,906051870,13150,13150,13150,13150,0
+20250325,182100,906051870,13150,13150,13150,13150,0
+20250325,182000,906051870,13150,13150,13150,13150,0
+20250325,181900,906051870,13150,13150,13150,13150,0
+20250325,181800,906051870,13150,13150,13150,13150,0
+20250325,181700,906051870,13150,13150,13150,13150,0
+20250325,181600,906051870,13150,13150,13150,13150,416
+20250325,181500,906051870,13150,13150,13150,13150,0
+20250325,181400,906051870,13150,13150,13150,13150,0
+20250325,181300,906051870,13150,13150,13150,13150,0
+20250325,181200,906051870,13150,13150,13150,13150,0
+20250325,181100,906051870,13150,13150,13150,13150,0
+20250325,181000,906051870,13150,13150,13150,13150,0
+20250325,180900,906051870,13150,13150,13150,13150,0
+20250325,180800,906051870,13150,13150,13150,13150,0
+20250325,180700,906051870,13150,13150,13150,13150,0
+20250325,180600,906051870,13150,13150,13150,13150,0
+20250325,180500,906051870,13150,13150,13150,13150,0
+20250325,180400,906051870,13150,13150,13150,13150,0
+20250325,180300,906051870,13150,13150,13150,13150,0
+20250325,180200,906051870,13150,13150,13150,13150,0
+20250325,180100,906051870,13150,13150,13150,13150,0
+20250325,180000,906051870,13150,13150,13150,13150,0
+20250325,175900,906051870,13150,13150,13150,13150,0
+20250325,175800,906051870,13150,13150,13150,13150,0
+20250325,175700,906051870,13150,13150,13150,13150,0
+20250325,175600,906051870,13150,13150,13150,13150,0
+20250325,175500,906051870,13150,13150,13150,13150,0
+20250325,175400,906051870,13150,13150,13150,13150,0
+20250325,175300,906051870,13150,13150,13150,13150,0
+20250325,175200,906051870,13150,13150,13150,13150,0
+20250325,175100,906051870,13150,13150,13150,13150,0
+20250325,175000,906051870,13150,13150,13150,13150,0
+20250325,174900,906051870,13150,13150,13150,13150,0
+20250325,174800,906051870,13150,13150,13150,13150,0
+20250325,174700,906051870,13150,13150,13150,13150,0
+20250325,174600,906051870,13150,13150,13150,13150,416
+20250325,174500,906051870,13150,13150,13150,13150,0
+20250325,174400,906051870,13150,13150,13150,13150,0
+20250325,174300,906051870,13150,13150,13150,13150,0
+20250325,174200,906051870,13150,13150,13150,13150,0
+20250325,174100,906051870,13150,13150,13150,13150,0
+20250325,174000,906051870,13150,13150,13150,13150,0
+20250325,173900,906051870,13150,13150,13150,13150,0
+20250325,173800,906051870,13150,13150,13150,13150,0
+20250325,173700,906051870,13150,13150,13150,13150,0
+20250325,173600,906051870,13150,13150,13150,13150,0
+20250325,173500,906051870,13150,13150,13150,13150,0
+20250325,173400,906051870,13150,13150,13150,13150,0
+20250325,173300,906051870,13150,13150,13150,13150,0
+20250325,173200,906051870,13150,13150,13150,13150,0
+20250325,173100,906051870,13150,13150,13150,13150,0
+20250325,173000,906051870,13150,13150,13150,13150,0
+20250325,172900,906051870,13150,13150,13150,13150,0
+20250325,172800,906051870,13150,13150,13150,13150,0
+20250325,172700,906051870,13150,13150,13150,13150,0
+20250325,172600,906051870,13150,13150,13150,13150,0
+20250325,172500,906051870,13150,13150,13150,13150,0
+20250325,172400,906051870,13150,13150,13150,13150,0
+20250325,172300,906051870,13150,13150,13150,13150,0
+20250325,172200,906051870,13150,13150,13150,13150,0
+20250325,172100,906051870,13150,13150,13150,13150,0
+20250325,172000,906051870,13150,13150,13150,13150,0
+20250325,171900,906051870,13150,13150,13150,13150,0
+20250325,171800,906051870,13150,13150,13150,13150,0
+20250325,171700,906051870,13150,13150,13150,13150,0
+20250325,171600,906051870,13150,13150,13150,13150,416
+20250325,171500,906051870,13150,13150,13150,13150,0
+20250325,171400,906051870,13150,13150,13150,13150,0
+20250325,171300,906051870,13150,13150,13150,13150,0
+20250325,171200,906051870,13150,13150,13150,13150,0
+20250325,171100,906051870,13150,13150,13150,13150,0
+20250325,171000,906051870,13150,13150,13150,13150,0
+20250325,170900,906051870,13150,13150,13150,13150,0
+20250325,170800,906051870,13150,13150,13150,13150,0
+20250325,170700,906051870,13150,13150,13150,13150,0
+20250325,170600,906051870,13150,13150,13150,13150,0
+20250325,170500,906051870,13150,13150,13150,13150,0
+20250325,170400,906051870,13150,13150,13150,13150,0
+20250325,170300,906051870,13150,13150,13150,13150,0
+20250325,170200,906051870,13150,13150,13150,13150,0
+20250325,170100,906051870,13150,13150,13150,13150,0
+20250325,170000,906051870,13150,13150,13150,13150,0
+20250325,165900,906051870,13150,13150,13150,13150,0
+20250325,165800,906051870,13150,13150,13150,13150,0
+20250325,165700,906051870,13150,13150,13150,13150,0
+20250325,165600,906051870,13150,13150,13150,13150,0
+20250325,165500,906051870,13150,13150,13150,13150,0
+20250325,165400,906051870,13150,13150,13150,13150,0
+20250325,165300,906051870,13150,13150,13150,13150,0
+20250325,165200,906051870,13150,13150,13150,13150,0
+20250325,165100,906051870,13150,13150,13150,13150,0
+20250325,165000,906051870,13150,13150,13150,13150,0
+20250325,164900,906051870,13150,13150,13150,13150,0
+20250325,164800,906051870,13150,13150,13150,13150,0
+20250325,164700,906051870,13150,13150,13150,13150,0
+20250325,164600,906051870,13150,13150,13150,13150,416
+20250325,164500,906051870,13150,13150,13150,13150,0
+20250325,164400,906051870,13150,13150,13150,13150,0
+20250325,164300,906051870,13150,13150,13150,13150,0
+20250325,164200,906051870,13150,13150,13150,13150,0
+20250325,164100,906051870,13150,13150,13150,13150,0
+20250325,164000,906051870,13150,13150,13150,13150,0
+20250325,163900,906051870,13150,13150,13150,13150,0
+20250325,163800,906051870,13150,13150,13150,13150,0
+20250325,163700,906051870,13150,13150,13150,13150,0
+20250325,163600,906051870,13150,13150,13150,13150,0
+20250325,163500,906051870,13150,13150,13150,13150,0
+20250325,163400,906051870,13150,13150,13150,13150,0
+20250325,163300,906051870,13150,13150,13150,13150,0
+20250325,163200,906051870,13150,13150,13150,13150,0
+20250325,163100,906051870,13150,13150,13150,13150,0
+20250325,163000,906051870,13150,13150,13150,13150,0
+20250325,162900,906051870,13150,13150,13150,13150,0
+20250325,162800,906051870,13150,13150,13150,13150,0
+20250325,162700,906051870,13150,13150,13150,13150,0
+20250325,162600,906051870,13150,13150,13150,13150,0
+20250325,162500,906051870,13150,13150,13150,13150,0
+20250325,162400,906051870,13150,13150,13150,13150,0
+20250325,162300,906051870,13150,13150,13150,13150,0
+20250325,162200,906051870,13150,13150,13150,13150,0
+20250325,162100,906051870,13150,13150,13150,13150,0
+20250325,162000,906051870,13150,13150,13150,13150,0
+20250325,161900,906051870,13150,13150,13150,13150,0
+20250325,161800,906051870,13150,13150,13150,13150,0
+20250325,161700,906051870,13150,13150,13150,13150,0
+20250325,161600,906051870,13150,13150,13150,13150,416
+20250325,161500,906051870,13150,13150,13150,13150,0
+20250325,161400,906051870,13150,13150,13150,13150,0
+20250325,161300,906051870,13150,13150,13150,13150,0
+20250325,161200,906051870,13150,13150,13150,13150,0
+20250325,161100,906051870,13150,13150,13150,13150,0
+20250325,161000,906051870,13150,13150,13150,13150,0
+20250325,160900,906051870,13150,13150,13150,13150,0
+20250325,160800,906051870,13150,13150,13150,13150,0
+20250325,160700,906051870,13150,13150,13150,13150,0
+20250325,160600,906051870,13150,13150,13150,13150,0
+20250325,160500,906051870,13150,13150,13150,13150,0
+20250325,160400,906051870,13150,13150,13150,13150,0
+20250325,160300,906051870,13150,13150,13150,13150,0
+20250325,160200,906051870,13150,13150,13150,13150,0
+20250325,160100,906051870,13150,13150,13150,13150,0
+20250325,160000,906051870,13150,13150,13150,13150,0
+20250325,155900,906051870,13150,13150,13150,13150,0
+20250325,155800,906051870,13150,13150,13150,13150,0
+20250325,155700,906051870,13150,13150,13150,13150,0
+20250325,155600,906051870,13150,13150,13150,13150,0
+20250325,155500,906051870,13150,13150,13150,13150,0
+20250325,155400,906051870,13150,13150,13150,13150,0
+20250325,155300,906051870,13150,13150,13150,13150,0
+20250325,155200,906051870,13150,13150,13150,13150,0
+20250325,155100,906051870,13150,13150,13150,13150,0
+20250325,155000,906051870,13150,13150,13150,13150,0
+20250325,154900,906051870,13150,13150,13150,13150,0
+20250325,154800,906051870,13150,13150,13150,13150,0
+20250325,154700,906051870,13150,13150,13150,13150,0
+20250325,154600,906051870,13150,13150,13150,13150,416
+20250325,154500,906051870,13150,13150,13150,13150,0
+20250325,154400,906051870,13150,13150,13150,13150,0
+20250325,154300,906051870,13150,13150,13150,13150,0
+20250325,154200,906051870,13150,13150,13150,13150,0
+20250325,154100,906051870,13150,13150,13150,13150,0
+20250325,154000,906051870,13150,13150,13150,13150,0
+20250325,153900,906051870,13150,13150,13150,13150,0
+20250325,153800,906051870,13150,13150,13150,13150,0
+20250325,153700,906051870,13150,13150,13150,13150,0
+20250325,153600,906051870,13150,13150,13150,13150,0
+20250325,153500,906051870,13150,13150,13150,13150,0
+20250325,153400,906051870,13150,13150,13150,13150,0
+20250325,153300,906051870,13150,13150,13150,13150,0
+20250325,153200,906051870,13150,13150,13150,13150,0
+20250325,153100,906051870,13150,13150,13150,13150,0
+20250325,153000,906051870,13150,13150,13150,13150,416
+20250325,152900,900581470,13180,13180,13180,13180,0
+20250325,152800,900581470,13180,13180,13180,13180,0
+20250325,152700,900581470,13180,13180,13180,13180,0
+20250325,152600,900581470,13180,13180,13180,13180,0
+20250325,152500,900581470,13180,13180,13180,13180,0
+20250325,152400,900581470,13180,13180,13180,13180,0
+20250325,152300,900581470,13180,13180,13180,13180,0
+20250325,152200,900581470,13180,13180,13180,13180,0
+20250325,152100,900581470,13180,13180,13180,13180,0
+20250325,152000,900581470,13180,13180,13180,13180,0
+20250325,151900,900581470,13180,13120,13180,13120,633
+20250325,151800,892272260,13130,13120,13130,13110,711
+20250325,151700,882944070,13130,13120,13130,13120,51
+20250325,151600,882274940,13120,13130,13130,13120,276
+20250325,151500,878653060,13130,13120,13130,13120,1051
+20250325,151400,864862870,13130,13130,13130,13130,25
+20250325,151300,864534620,13130,13130,13130,13130,217
+20250325,151200,861685410,13130,13120,13130,13120,324
+20250325,151100,857434520,13120,13120,13120,13110,248
+20250325,151000,854183010,13120,13120,13120,13110,39
+20250325,150900,853671490,13110,13130,13130,13110,73
+20250325,150800,852713720,13130,13130,13130,13130,2
+20250325,150700,852687460,13130,13120,13130,13110,95
+20250325,150600,851440880,13130,13150,13150,13130,20
+20250325,150500,851178220,13150,13120,13150,13120,1280
+20250325,150400,834376570,13120,13150,13150,13120,812
+20250325,150300,823722820,13150,13150,13150,13120,11
+20250325,150200,823578200,13150,13150,13150,13150,10
+20250325,150100,823446700,13150,13130,13150,13130,104
+20250325,150000,822080980,13130,13130,13150,13130,2603
+20250325,145900,787903570,13130,13130,13130,13130,0
+20250325,145800,787903570,13130,13130,13130,13130,0
+20250325,145700,787903570,13130,13130,13130,13130,0
+20250325,145600,787903570,13130,13130,13130,13130,700
+20250325,145500,778712570,13130,13140,13140,13130,139
+20250325,145400,776887390,13140,13140,13140,13140,17
+20250325,145300,776664010,13140,13140,13140,13140,0
+20250325,145200,776664010,13140,13140,13140,13140,18
+20250325,145100,776427490,13150,13150,13150,13150,0
+20250325,145000,776427490,13150,13140,13170,13140,62
+20250325,144900,775612110,13140,13140,13140,13140,2
+20250325,144800,775585830,13140,13140,13140,13140,0
+20250325,144700,775585830,13140,13140,13140,13140,8
+20250325,144600,775480710,13120,13120,13120,13120,0
+20250325,144500,775480710,13120,13120,13120,13120,0
+20250325,144400,775480710,13120,13120,13120,13120,0
+20250325,144300,775480710,13120,13120,13120,13120,0
+20250325,144200,775480710,13120,13120,13120,13120,0
+20250325,144100,775480710,13120,13120,13120,13120,0
+20250325,144000,775480710,13120,13120,13120,13120,40
+20250325,143900,774955910,13130,13130,13130,13130,500
+20250325,143800,768390910,13130,13130,13130,13130,46
+20250325,143700,767786930,13130,13130,13130,13130,949
+20250325,143600,755326560,13130,13150,13150,13130,52
+20250325,143500,754643780,13150,13120,13150,13120,1399
+20250325,143400,736275900,13120,13110,13120,13110,91
+20250325,143300,735082580,13120,13120,13120,13120,0
+20250325,143200,735082580,13120,13120,13120,13120,1
+20250325,143100,735069460,13120,13120,13120,13120,10
+20250325,143000,734938260,13130,13120,13130,13110,2766
+20250325,142900,698650310,13120,13130,13130,13120,258
+20250325,142800,695265270,13130,13130,13130,13120,754
+20250325,142700,685366880,13130,13130,13130,13130,74
+20250325,142600,684395260,13140,13140,13140,13140,0
+20250325,142500,684395260,13140,13140,13140,13140,0
+20250325,142400,684395260,13140,13130,13140,13130,123
+20250325,142300,682779970,13130,13150,13150,13130,124
+20250325,142200,681151830,13130,13140,13150,13130,641
+20250325,142100,672735000,13150,13140,13150,13140,72
+20250325,142000,671788870,13140,13140,13140,13140,14
+20250325,141900,671604910,13140,13140,13140,13140,1
+20250325,141800,671591770,13130,13130,13130,13130,3
+20250325,141700,671552380,13130,13160,13160,13130,867
+20250325,141600,660165430,13160,13160,13160,13160,68
+20250325,141500,659270550,13140,13140,13140,13140,422
+20250325,141400,653725470,13140,13140,13140,13140,0
+20250325,141300,653725470,13140,13140,13140,13140,0
+20250325,141200,653725470,13140,13140,13140,13140,10
+20250325,141100,653594070,13150,13150,13150,13150,10
+20250325,141000,653462570,13150,13150,13150,13150,36
+20250325,140900,652989170,13150,13150,13150,13150,11
+20250325,140800,652844520,13150,13150,13150,13150,6
+20250325,140700,652765620,13150,13150,13150,13150,13
+20250325,140600,652594670,13150,13150,13150,13150,3
+20250325,140500,652555220,13150,13150,13150,13150,60
+20250325,140400,651766220,13150,13150,13150,13150,52
+20250325,140300,651082420,13150,13150,13150,13150,21
+20250325,140200,650806270,13150,13150,13150,13150,114
+20250325,140100,649307170,13140,13150,13150,13140,233
+20250325,140000,646244340,13150,13150,13150,13150,31
+20250325,135900,645836690,13150,13150,13150,13140,97
+20250325,135800,644561240,13140,13140,13140,13140,0
+20250325,135700,644561240,13140,13140,13140,13140,0
+20250325,135600,644561240,13140,13140,13140,13140,0
+20250325,135500,644561240,13140,13170,13170,13140,4964
+20250325,135400,579274830,13160,13160,13160,13160,685
+20250325,135300,570260230,13160,13160,13160,13160,0
+20250325,135200,570260230,13160,13160,13160,13160,0
+20250325,135100,570260230,13160,13160,13160,13160,0
+20250325,135000,570260230,13160,13160,13160,13160,0
+20250325,134900,570260230,13160,13200,13200,13160,171
+20250325,134800,568008030,13170,13170,13170,13170,0
+20250325,134700,568008030,13170,13170,13170,13170,0
+20250325,134600,568008030,13170,13170,13170,13170,20
+20250325,134500,567744630,13160,13170,13170,13160,23
+20250325,134400,567441750,13160,13170,13170,13160,64
+20250325,134300,566598880,13200,13200,13200,13200,0
+20250325,134200,566598880,13200,13200,13200,13200,5
+20250325,134100,566532880,13160,13160,13160,13160,159
+20250325,134000,564440440,13160,13160,13160,13160,70
+20250325,133900,563519240,13160,13160,13160,13160,0
+20250325,133800,563519240,13160,13170,13170,13160,406
+20250325,133700,558176210,13170,13180,13180,13170,1811
+20250325,133600,534320250,13190,13190,13190,13190,0
+20250325,133500,534320250,13190,13190,13190,13190,0
+20250325,133400,534320250,13190,13190,13190,13190,12
+20250325,133300,534161970,13220,13220,13220,13220,1
+20250325,133200,534148750,13190,13190,13190,13190,0
+20250325,133100,534148750,13190,13190,13190,13190,0
+20250325,133000,534148750,13190,13190,13190,13190,0
+20250325,132900,534148750,13190,13190,13190,13190,14
+20250325,132800,533964090,13190,13190,13190,13190,0
+20250325,132700,533964090,13190,13190,13190,13190,0
+20250325,132600,533964090,13190,13190,13190,13190,103
+20250325,132500,532605520,13180,13180,13180,13180,0
+20250325,132400,532605520,13180,13200,13200,13180,893
+20250325,132300,520833900,13240,13240,13240,13240,0
+20250325,132200,520833900,13240,13240,13240,13240,0
+20250325,132100,520833900,13240,13240,13240,13240,1
+20250325,132000,520820660,13240,13210,13240,13200,230
+20250325,131900,517784380,13280,13280,13280,13280,0
+20250325,131800,517784380,13280,13280,13280,13280,0
+20250325,131700,517784380,13280,13280,13280,13280,0
+20250325,131600,517784380,13280,13280,13280,13280,0
+20250325,131500,517784380,13280,13280,13280,13280,1
+20250325,131400,517771100,13290,13290,13290,13290,0
+20250325,131300,517771100,13290,13290,13290,13290,0
+20250325,131200,517771100,13290,13290,13290,13290,0
+20250325,131100,517771100,13290,13250,13290,13250,6
+20250325,131000,517691560,13240,13290,13290,13240,178
+20250325,130900,515329190,13240,13240,13240,13240,1
+20250325,130800,515315950,13260,13260,13260,13260,0
+20250325,130700,515315950,13260,13250,13260,13250,45
+20250325,130600,514719380,13250,13250,13250,13250,3
+20250325,130500,514679630,13250,13250,13250,13250,19
+20250325,130400,514427880,13200,13200,13200,13200,293
+20250325,130300,510560280,13200,13200,13200,13200,0
+20250325,130200,510560280,13200,13200,13200,13200,0
+20250325,130100,510560280,13200,13200,13200,13200,0
+20250325,130000,510560280,13200,13200,13200,13200,83
+20250325,125900,509464680,13250,13250,13250,13250,5
+20250325,125800,509398430,13260,13260,13260,13260,0
+20250325,125700,509398430,13260,13260,13260,13260,94
+20250325,125600,508151990,13260,13250,13260,13250,100
+20250325,125500,506826730,13250,13240,13250,13240,27
+20250325,125400,506468990,13210,13210,13210,13210,0
+20250325,125300,506468990,13210,13210,13210,13210,1
+20250325,125200,506455780,13240,13190,13240,13190,99
+20250325,125100,505146170,13190,13190,13190,13190,0
+20250325,125000,505146170,13190,13190,13190,13190,400
+20250325,124900,499870170,13250,13250,13250,13250,50
+20250325,124800,499207670,13250,13250,13250,13250,113
+20250325,124700,497710420,13250,13250,13250,13250,1
+20250325,124600,497697170,13250,13190,13250,13190,25
+20250325,124500,497365980,13240,13240,13240,13240,0
+20250325,124400,497365980,13240,13240,13240,13240,1
+20250325,124300,497352740,13240,13230,13240,13230,28
+20250325,124200,496982160,13190,13190,13190,13190,367
+20250325,124100,492141430,13230,13230,13230,13230,0
+20250325,124000,492141430,13230,13230,13230,13230,20
+20250325,123900,491876830,13260,13260,13260,13260,0
+20250325,123800,491876830,13260,13240,13260,13240,20
+20250325,123700,491611650,13180,13240,13240,13180,307
+20250325,123600,487564680,13240,13220,13240,13220,510
+20250325,123500,480817120,13220,13220,13220,13220,0
+20250325,123400,480817120,13220,13220,13220,13220,0
+20250325,123300,480817120,13220,13220,13220,13220,0
+20250325,123200,480817120,13220,13220,13220,13220,1
+20250325,123100,480803900,13200,13200,13200,13200,1
+20250325,123000,480790700,13200,13200,13200,13200,0
+20250325,122900,480790700,13200,13230,13230,13200,41
+20250325,122800,480248300,13200,13200,13200,13200,0
+20250325,122700,480248300,13200,13200,13200,13200,20
+20250325,122600,479984300,13210,13180,13210,13180,34
+20250325,122500,479535460,13150,13150,13150,13150,0
+20250325,122400,479535460,13150,13150,13150,13150,0
+20250325,122300,479535460,13150,13150,13150,13150,0
+20250325,122200,479535460,13150,13150,13150,13150,0
+20250325,122100,479535460,13150,13150,13150,13150,0
+20250325,122000,479535460,13150,13150,13150,13150,0
+20250325,121900,479535460,13150,13170,13170,13150,2800
+20250325,121800,442700280,13170,13210,13210,13170,3223
+20250325,121700,400195810,13210,13210,13210,13210,0
+20250325,121600,400195810,13210,13210,13210,13210,0
+20250325,121500,400195810,13210,13210,13210,13210,40
+20250325,121400,399667410,13210,13210,13210,13210,0
+20250325,121300,399667410,13210,13210,13210,13210,0
+20250325,121200,399667410,13210,13210,13210,13210,51
+20250325,121100,398993700,13210,13210,13210,13210,0
+20250325,121000,398993700,13210,13210,13210,13210,20
+20250325,120900,398729500,13210,13210,13210,13210,0
+20250325,120800,398729500,13210,13210,13210,13210,1
+20250325,120700,398716290,13210,13220,13220,13210,11
+20250325,120600,398570970,13200,13200,13200,13200,0
+20250325,120500,398570970,13200,13200,13200,13200,30
+20250325,120400,398174970,13200,13220,13220,13200,200
+20250325,120300,395534670,13220,13220,13220,13220,0
+20250325,120200,395534670,13220,13220,13220,13220,1
+20250325,120100,395521450,13220,13205,13220,13205,179
+20250325,120000,393157465,13205,13205,13205,13205,1
+20250325,115900,393144260,13205,13210,13210,13205,8
+20250325,115800,393038615,13210,13210,13210,13210,0
+20250325,115700,393038615,13210,13220,13220,13210,15
+20250325,115600,392840455,13220,13220,13220,13220,30
+20250325,115500,392443855,13215,13215,13215,13215,1
+20250325,115400,392430640,13200,13210,13210,13200,1657
+20250325,115300,370548640,13210,13210,13210,13210,0
+20250325,115200,370548640,13210,13220,13220,13210,44
+20250325,115100,369967360,13220,13220,13220,13220,583
+20250325,115000,362260100,13220,13230,13230,13220,134
+20250325,114900,360488610,13230,13230,13230,13230,321
+20250325,114800,356241780,13230,13240,13240,13230,408
+20250325,114700,350842310,13240,13240,13240,13240,0
+20250325,114600,350842310,13240,13240,13240,13240,127
+20250325,114500,349160830,13240,13240,13240,13240,30
+20250325,114400,348763630,13240,13240,13240,13240,0
+20250325,114300,348763630,13240,13240,13240,13240,11
+20250325,114200,348617990,13260,13260,13260,13260,0
+20250325,114100,348617990,13260,13260,13260,13260,3
+20250325,114000,348578210,13260,13260,13260,13260,9
+20250325,113900,348458870,13260,13230,13260,13220,505
+20250325,113800,341779900,13220,13220,13220,13220,0
+20250325,113700,341779900,13220,13220,13220,13220,0
+20250325,113600,341779900,13220,13220,13220,13220,0
+20250325,113500,341779900,13220,13220,13220,13220,0
+20250325,113400,341779900,13220,13220,13220,13220,0
+20250325,113300,341779900,13220,13220,13220,13220,0
+20250325,113200,341779900,13220,13220,13220,13220,0
+20250325,113100,341779900,13220,13230,13230,13220,300
+20250325,113000,337813570,13230,13230,13230,13230,382
+20250325,112900,332759710,13260,13260,13260,13260,54
+20250325,112800,332043670,13260,13260,13260,13230,117
+20250325,112700,330495550,13260,13260,13260,13260,6
+20250325,112600,330415990,13260,13250,13260,13250,753
+20250325,112500,320438670,13260,13250,13260,13250,87
+20250325,112400,319285640,13240,13250,13250,13240,1364
+20250325,112300,301212700,13280,13260,13280,13250,406
+20250325,112200,295829500,13260,13280,13280,13260,2105
+20250325,112100,267886390,13300,13300,13300,13300,0
+20250325,112000,267886390,13300,13300,13300,13300,263
+20250325,111900,264388490,13300,13310,13310,13300,1084
+20250325,111800,249963390,13310,13310,13310,13310,200
+20250325,111700,247301390,13310,13310,13310,13310,95
+20250325,111600,246036940,13330,13320,13330,13320,49
+20250325,111500,245384170,13320,13320,13320,13320,218
+20250325,111400,242480410,13330,13320,13330,13320,104
+20250325,111300,241094640,13330,13330,13330,13330,39
+20250325,111200,240574770,13330,13330,13330,13330,61
+20250325,111100,239761640,13340,13340,13340,13340,0
+20250325,111000,239761640,13340,13340,13340,13340,0
+20250325,110900,239761640,13340,13340,13340,13340,49
+20250325,110800,239107980,13340,13340,13340,13340,51
+20250325,110700,238427640,13340,13340,13340,13340,2346
+20250325,110600,207132000,13350,13350,13350,13350,5
+20250325,110500,207065250,13350,13350,13350,13350,0
+20250325,110400,207065250,13350,13350,13350,13350,0
+20250325,110300,207065250,13350,13350,13350,13350,0
+20250325,110200,207065250,13350,13350,13350,13350,1
+20250325,110100,207051900,13340,13340,13340,13340,0
+20250325,110000,207051900,13340,13340,13340,13340,0
+20250325,105900,207051900,13340,13340,13340,13340,10
+20250325,105800,206918500,13340,13340,13340,13340,0
+20250325,105700,206918500,13340,13340,13340,13340,0
+20250325,105600,206918500,13340,13340,13340,13340,8
+20250325,105500,206811780,13350,13350,13350,13350,71
+20250325,105400,205863930,13380,13380,13380,13380,0
+20250325,105300,205863930,13380,13380,13380,13380,0
+20250325,105200,205863930,13380,13380,13380,13380,0
+20250325,105100,205863930,13380,13380,13380,13380,0
+20250325,105000,205863930,13380,13380,13380,13380,10
+20250325,104900,205730130,13390,13390,13390,13390,0
+20250325,104800,205730130,13390,13390,13390,13390,0
+20250325,104700,205730130,13390,13390,13390,13390,0
+20250325,104600,205730130,13390,13390,13390,13390,0
+20250325,104500,205730130,13390,13390,13390,13390,1
+20250325,104400,205716740,13360,13360,13360,13360,0
+20250325,104300,205716740,13360,13360,13360,13360,0
+20250325,104200,205716740,13360,13360,13360,13360,43
+20250325,104100,205142260,13360,13360,13360,13360,1
+20250325,104000,205128900,13360,13400,13400,13340,6
+20250325,103900,205048720,13360,13360,13360,13360,0
+20250325,103800,205048720,13360,13360,13360,13360,0
+20250325,103700,205048720,13360,13360,13360,13360,0
+20250325,103600,205048720,13360,13360,13360,13360,69
+20250325,103500,204126880,13390,13390,13390,13390,82
+20250325,103400,203028900,13390,13390,13390,13390,1
+20250325,103300,203015510,13360,13360,13360,13360,70
+20250325,103200,202080310,13390,13390,13390,13390,4
+20250325,103100,202026750,13390,13390,13390,13390,0
+20250325,103000,202026750,13390,13390,13390,13390,53
+20250325,102900,201317080,13400,13400,13400,13400,5
+20250325,102800,201250080,13400,13380,13410,13380,672
+20250325,102700,192249230,13380,13350,13380,13350,643
+20250325,102600,183657940,13340,13340,13340,13340,75
+20250325,102500,182657440,13330,13330,13330,13330,0
+20250325,102400,182657440,13330,13310,13330,13300,310
+20250325,102300,178530980,13310,13310,13310,13310,50
+20250325,102200,177865480,13310,13310,13310,13310,0
+20250325,102100,177865480,13310,13310,13310,13310,29
+20250325,102000,177479490,13330,13330,13330,13330,0
+20250325,101900,177479490,13330,13320,13330,13310,271
+20250325,101800,173872430,13330,13330,13330,13330,0
+20250325,101700,173872430,13330,13330,13330,13320,12
+20250325,101600,173712570,13310,13310,13310,13310,1
+20250325,101500,173699260,13320,13320,13320,13320,0
+20250325,101400,173699260,13320,13320,13320,13320,1
+20250325,101300,173685940,13320,13320,13320,13320,99
+20250325,101200,172367260,13310,13310,13310,13310,150
+20250325,101100,170370760,13310,13310,13310,13310,2
+20250325,101000,170344140,13310,13290,13310,13290,172
+20250325,100900,168057720,13290,13280,13290,13280,59
+20250325,100800,167274060,13300,13300,13300,13300,15
+20250325,100700,167074560,13300,13300,13300,13300,29
+20250325,100600,166688860,13300,13310,13310,13270,119
+20250325,100500,165108630,13310,13310,13310,13310,0
+20250325,100400,165108630,13310,13310,13310,13310,0
+20250325,100300,165108630,13310,13310,13310,13310,0
+20250325,100200,165108630,13310,13310,13310,13310,0
+20250325,100100,165108630,13310,13310,13310,13310,1
+20250325,100000,165095320,13320,13320,13320,13320,1
+20250325,095900,165082000,13300,13300,13300,13300,11
+20250325,095800,164935700,13300,13300,13300,13300,0
+20250325,095700,164935700,13300,13300,13300,13300,0
+20250325,095600,164935700,13300,13300,13300,13300,0
+20250325,095500,164935700,13300,13300,13300,13300,0
+20250325,095400,164935700,13300,13300,13300,13300,0
+20250325,095300,164935700,13300,13320,13320,13300,24
+20250325,095200,164616060,13320,13320,13320,13320,0
+20250325,095100,164616060,13320,13320,13320,13320,0
+20250325,095000,164616060,13320,13320,13320,13320,10
+20250325,094900,164482860,13320,13320,13320,13320,11
+20250325,094800,164336340,13320,13320,13320,13320,11
+20250325,094700,164189820,13320,13320,13320,13320,21
+20250325,094600,163910100,13300,13300,13320,13300,61
+20250325,094500,163098360,13300,13260,13300,13260,136
+20250325,094400,161294680,13300,13300,13300,13300,203
+20250325,094300,158594780,13300,13280,13300,13280,24
+20250325,094200,158276020,13280,13280,13280,13280,23
+20250325,094100,157970580,13280,13280,13280,13280,82
+20250325,094000,156881620,13310,13310,13310,13310,8
+20250325,093900,156775140,13310,13310,13310,13310,10
+20250325,093800,156642040,13310,13310,13310,13310,1
+20250325,093700,156628730,13300,13310,13310,13300,211
+20250325,093600,153822320,13320,13300,13320,13300,222
+20250325,093500,150869700,13300,13290,13300,13230,62
+20250325,093400,150048500,13290,13240,13290,13240,199
+20250325,093300,147413440,13240,13280,13290,13230,1937
+20250325,093200,121758640,13270,13280,13280,13270,3
+20250325,093100,121718810,13290,13250,13290,13250,115
+20250325,093000,120194440,13290,13280,13290,13250,816
+20250325,092900,109376220,13280,13280,13280,13280,115
+20250325,092800,107849020,13280,13280,13280,13280,0
+20250325,092700,107849020,13280,13280,13280,13280,5
+20250325,092600,107782620,13280,13320,13320,13280,483
+20250325,092500,101361970,13340,13340,13340,13340,0
+20250325,092400,101361970,13340,13340,13340,13340,141
+20250325,092300,99481030,13340,13340,13340,13340,0
+20250325,092200,99481030,13340,13340,13340,13340,0
+20250325,092100,99481030,13340,13310,13340,13310,250
+20250325,092000,96150530,13310,13310,13310,13310,46
+20250325,091900,95538270,13310,13340,13340,13310,169
+20250325,091800,93288670,13340,13320,13340,13320,331
+20250325,091700,88878930,13300,13320,13320,13300,127
+20250325,091600,87188320,13330,13350,13350,13330,102
+20250325,091500,85827520,13360,13360,13360,13360,104
+20250325,091400,84438080,13360,13380,13380,13360,146
+20250325,091300,82486120,13390,13400,13400,13390,234
+20250325,091200,79350850,13410,13420,13420,13410,291
+20250325,091100,75446930,13420,13450,13450,13420,129
+20250325,091000,73715630,13450,13470,13470,13420,67
+20250325,090900,72813830,13470,13460,13470,13420,168
+20250325,090800,70551450,13460,13460,13460,13460,240
+20250325,090700,67321050,13460,13460,13460,13450,42
+20250325,090600,66755770,13460,13470,13470,13460,43
+20250325,090500,66176980,13430,13520,13520,13430,240
+20250325,090400,62944750,13520,13470,13550,13450,800
+20250325,090300,52155360,13470,13480,13480,13390,460
+20250325,090200,45987420,13390,13380,13450,13380,1550
+20250325,090100,25200890,13390,13390,13390,13390,1
+20250325,090000,25187500,13390,13260,13390,13260,1899

033240/min/candle-20250326.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191600,500210685,13330,13330,13330,13330,1102
+20250326,191500,500210685,13330,13330,13330,13330,0
+20250326,191400,500210685,13330,13330,13330,13330,0
+20250326,191300,500210685,13330,13330,13330,13330,0
+20250326,191200,500210685,13330,13330,13330,13330,0
+20250326,191100,500210685,13330,13330,13330,13330,0
+20250326,191000,500210685,13330,13330,13330,13330,0
+20250326,190900,500210685,13330,13330,13330,13330,0
+20250326,190800,500210685,13330,13330,13330,13330,0
+20250326,190700,500210685,13330,13330,13330,13330,0
+20250326,190600,500210685,13330,13330,13330,13330,0
+20250326,190500,500210685,13330,13330,13330,13330,0
+20250326,190400,500210685,13330,13330,13330,13330,0
+20250326,190300,500210685,13330,13330,13330,13330,0
+20250326,190200,500210685,13330,13330,13330,13330,0
+20250326,190100,500210685,13330,13330,13330,13330,0
+20250326,190000,500210685,13330,13330,13330,13330,0
+20250326,185900,500210685,13330,13330,13330,13330,0
+20250326,185800,500210685,13330,13330,13330,13330,0
+20250326,185700,500210685,13330,13330,13330,13330,0
+20250326,185600,500210685,13330,13330,13330,13330,0
+20250326,185500,500210685,13330,13330,13330,13330,0
+20250326,185400,500210685,13330,13330,13330,13330,0
+20250326,185300,500210685,13330,13330,13330,13330,0
+20250326,185200,500210685,13330,13330,13330,13330,0
+20250326,185100,500210685,13330,13330,13330,13330,0
+20250326,185000,500210685,13330,13330,13330,13330,0
+20250326,184900,500210685,13330,13330,13330,13330,0
+20250326,184800,500210685,13330,13330,13330,13330,0
+20250326,184700,500210685,13330,13330,13330,13330,0
+20250326,184600,500210685,13330,13330,13330,13330,1102
+20250326,184500,500210685,13330,13330,13330,13330,0
+20250326,184400,500210685,13330,13330,13330,13330,0
+20250326,184300,500210685,13330,13330,13330,13330,0
+20250326,184200,500210685,13330,13330,13330,13330,0
+20250326,184100,500210685,13330,13330,13330,13330,0
+20250326,184000,500210685,13330,13330,13330,13330,0
+20250326,183900,500210685,13330,13330,13330,13330,0
+20250326,183800,500210685,13330,13330,13330,13330,0
+20250326,183700,500210685,13330,13330,13330,13330,0
+20250326,183600,500210685,13330,13330,13330,13330,0
+20250326,183500,500210685,13330,13330,13330,13330,0
+20250326,183400,500210685,13330,13330,13330,13330,0
+20250326,183300,500210685,13330,13330,13330,13330,0
+20250326,183200,500210685,13330,13330,13330,13330,0
+20250326,183100,500210685,13330,13330,13330,13330,0
+20250326,183000,500210685,13330,13330,13330,13330,0
+20250326,182900,500210685,13330,13330,13330,13330,0
+20250326,182800,500210685,13330,13330,13330,13330,0
+20250326,182700,500210685,13330,13330,13330,13330,0
+20250326,182600,500210685,13330,13330,13330,13330,0
+20250326,182500,500210685,13330,13330,13330,13330,0
+20250326,182400,500210685,13330,13330,13330,13330,0
+20250326,182300,500210685,13330,13330,13330,13330,0
+20250326,182200,500210685,13330,13330,13330,13330,0
+20250326,182100,500210685,13330,13330,13330,13330,0
+20250326,182000,500210685,13330,13330,13330,13330,0
+20250326,181900,500210685,13330,13330,13330,13330,0
+20250326,181800,500210685,13330,13330,13330,13330,0
+20250326,181700,500210685,13330,13330,13330,13330,0
+20250326,181600,500210685,13330,13330,13330,13330,1102
+20250326,181500,500210685,13330,13330,13330,13330,0
+20250326,181400,500210685,13330,13330,13330,13330,0
+20250326,181300,500210685,13330,13330,13330,13330,0
+20250326,181200,500210685,13330,13330,13330,13330,0
+20250326,181100,500210685,13330,13330,13330,13330,0
+20250326,181000,500210685,13330,13330,13330,13330,0
+20250326,180900,500210685,13330,13330,13330,13330,0
+20250326,180800,500210685,13330,13330,13330,13330,0
+20250326,180700,500210685,13330,13330,13330,13330,0
+20250326,180600,500210685,13330,13330,13330,13330,0
+20250326,180500,500210685,13330,13330,13330,13330,0
+20250326,180400,500210685,13330,13330,13330,13330,0
+20250326,180300,500210685,13330,13330,13330,13330,0
+20250326,180200,500210685,13330,13330,13330,13330,0
+20250326,180100,500210685,13330,13330,13330,13330,0
+20250326,180000,500210685,13330,13330,13330,13330,0
+20250326,175900,500210685,13330,13330,13330,13330,0
+20250326,175800,500210685,13330,13330,13330,13330,0
+20250326,175700,500210685,13330,13330,13330,13330,0
+20250326,175600,500210685,13330,13330,13330,13330,0
+20250326,175500,500210685,13330,13330,13330,13330,0
+20250326,175400,500210685,13330,13330,13330,13330,0
+20250326,175300,500210685,13330,13330,13330,13330,0
+20250326,175200,500210685,13330,13330,13330,13330,0
+20250326,175100,500210685,13330,13330,13330,13330,0
+20250326,175000,500210685,13330,13330,13330,13330,0
+20250326,174900,500210685,13330,13330,13330,13330,0
+20250326,174800,500210685,13330,13330,13330,13330,0
+20250326,174700,500210685,13330,13330,13330,13330,0
+20250326,174600,500210685,13330,13330,13330,13330,1102
+20250326,174500,500210685,13330,13330,13330,13330,0
+20250326,174400,500210685,13330,13330,13330,13330,0
+20250326,174300,500210685,13330,13330,13330,13330,0
+20250326,174200,500210685,13330,13330,13330,13330,0
+20250326,174100,500210685,13330,13330,13330,13330,0
+20250326,174000,500210685,13330,13330,13330,13330,0
+20250326,173900,500210685,13330,13330,13330,13330,0
+20250326,173800,500210685,13330,13330,13330,13330,0
+20250326,173700,500210685,13330,13330,13330,13330,0
+20250326,173600,500210685,13330,13330,13330,13330,0
+20250326,173500,500210685,13330,13330,13330,13330,0
+20250326,173400,500210685,13330,13330,13330,13330,0
+20250326,173300,500210685,13330,13330,13330,13330,0
+20250326,173200,500210685,13330,13330,13330,13330,0
+20250326,173100,500210685,13330,13330,13330,13330,0
+20250326,173000,500210685,13330,13330,13330,13330,0
+20250326,172900,500210685,13330,13330,13330,13330,0
+20250326,172800,500210685,13330,13330,13330,13330,0
+20250326,172700,500210685,13330,13330,13330,13330,0
+20250326,172600,500210685,13330,13330,13330,13330,0
+20250326,172500,500210685,13330,13330,13330,13330,0
+20250326,172400,500210685,13330,13330,13330,13330,0
+20250326,172300,500210685,13330,13330,13330,13330,0
+20250326,172200,500210685,13330,13330,13330,13330,0
+20250326,172100,500210685,13330,13330,13330,13330,0
+20250326,172000,500210685,13330,13330,13330,13330,0
+20250326,171900,500210685,13330,13330,13330,13330,0
+20250326,171800,500210685,13330,13330,13330,13330,0
+20250326,171700,500210685,13330,13330,13330,13330,0
+20250326,171600,500210685,13330,13330,13330,13330,1102
+20250326,171500,500210685,13330,13330,13330,13330,0
+20250326,171400,500210685,13330,13330,13330,13330,0
+20250326,171300,500210685,13330,13330,13330,13330,0
+20250326,171200,500210685,13330,13330,13330,13330,0
+20250326,171100,500210685,13330,13330,13330,13330,0
+20250326,171000,500210685,13330,13330,13330,13330,0
+20250326,170900,500210685,13330,13330,13330,13330,0
+20250326,170800,500210685,13330,13330,13330,13330,0
+20250326,170700,500210685,13330,13330,13330,13330,0
+20250326,170600,500210685,13330,13330,13330,13330,0
+20250326,170500,500210685,13330,13330,13330,13330,0
+20250326,170400,500210685,13330,13330,13330,13330,0
+20250326,170300,500210685,13330,13330,13330,13330,0
+20250326,170200,500210685,13330,13330,13330,13330,0
+20250326,170100,500210685,13330,13330,13330,13330,0
+20250326,170000,500210685,13330,13330,13330,13330,0
+20250326,165900,500210685,13330,13330,13330,13330,0
+20250326,165800,500210685,13330,13330,13330,13330,0
+20250326,165700,500210685,13330,13330,13330,13330,0
+20250326,165600,500210685,13330,13330,13330,13330,0
+20250326,165500,500210685,13330,13330,13330,13330,0
+20250326,165400,500210685,13330,13330,13330,13330,0
+20250326,165300,500210685,13330,13330,13330,13330,0
+20250326,165200,500210685,13330,13330,13330,13330,0
+20250326,165100,500210685,13330,13330,13330,13330,0
+20250326,165000,500210685,13330,13330,13330,13330,0
+20250326,164900,500210685,13330,13330,13330,13330,0
+20250326,164800,500210685,13330,13330,13330,13330,0
+20250326,164700,500210685,13330,13330,13330,13330,0
+20250326,164600,500210685,13330,13330,13330,13330,1102
+20250326,164500,500210685,13330,13330,13330,13330,0
+20250326,164400,500210685,13330,13330,13330,13330,0
+20250326,164300,500210685,13330,13330,13330,13330,0
+20250326,164200,500210685,13330,13330,13330,13330,0
+20250326,164100,500210685,13330,13330,13330,13330,0
+20250326,164000,500210685,13330,13330,13330,13330,0
+20250326,163900,500210685,13330,13330,13330,13330,0
+20250326,163800,500210685,13330,13330,13330,13330,0
+20250326,163700,500210685,13330,13330,13330,13330,0
+20250326,163600,500210685,13330,13330,13330,13330,0
+20250326,163500,500210685,13330,13330,13330,13330,0
+20250326,163400,500210685,13330,13330,13330,13330,0
+20250326,163300,500210685,13330,13330,13330,13330,0
+20250326,163200,500210685,13330,13330,13330,13330,0
+20250326,163100,500210685,13330,13330,13330,13330,0
+20250326,163000,500210685,13330,13330,13330,13330,0
+20250326,162900,500210685,13330,13330,13330,13330,0
+20250326,162800,500210685,13330,13330,13330,13330,0
+20250326,162700,500210685,13330,13330,13330,13330,0
+20250326,162600,500210685,13330,13330,13330,13330,0
+20250326,162500,500210685,13330,13330,13330,13330,0
+20250326,162400,500210685,13330,13330,13330,13330,0
+20250326,162300,500210685,13330,13330,13330,13330,0
+20250326,162200,500210685,13330,13330,13330,13330,0
+20250326,162100,500210685,13330,13330,13330,13330,0
+20250326,162000,500210685,13330,13330,13330,13330,0
+20250326,161900,500210685,13330,13330,13330,13330,0
+20250326,161800,500210685,13330,13330,13330,13330,0
+20250326,161700,500210685,13330,13330,13330,13330,0
+20250326,161600,500210685,13330,13330,13330,13330,1102
+20250326,161500,500210685,13330,13330,13330,13330,0
+20250326,161400,500210685,13330,13330,13330,13330,0
+20250326,161300,500210685,13330,13330,13330,13330,0
+20250326,161200,500210685,13330,13330,13330,13330,0
+20250326,161100,500210685,13330,13330,13330,13330,0
+20250326,161000,500210685,13330,13330,13330,13330,0
+20250326,160900,500210685,13330,13330,13330,13330,0
+20250326,160800,500210685,13330,13330,13330,13330,0
+20250326,160700,500210685,13330,13330,13330,13330,0
+20250326,160600,500210685,13330,13330,13330,13330,0
+20250326,160500,500210685,13330,13330,13330,13330,0
+20250326,160400,500210685,13330,13330,13330,13330,0
+20250326,160300,500210685,13330,13330,13330,13330,0
+20250326,160200,500210685,13330,13330,13330,13330,0
+20250326,160100,500210685,13330,13330,13330,13330,0
+20250326,160000,500210685,13330,13330,13330,13330,0
+20250326,155900,500210685,13330,13330,13330,13330,0
+20250326,155800,500210685,13330,13330,13330,13330,0
+20250326,155700,500210685,13330,13330,13330,13330,0
+20250326,155600,500210685,13330,13330,13330,13330,0
+20250326,155500,500210685,13330,13330,13330,13330,0
+20250326,155400,500210685,13330,13330,13330,13330,0
+20250326,155300,500210685,13330,13330,13330,13330,0
+20250326,155200,500210685,13330,13330,13330,13330,0
+20250326,155100,500210685,13330,13330,13330,13330,0
+20250326,155000,500210685,13330,13330,13330,13330,0
+20250326,154900,500210685,13330,13330,13330,13330,0
+20250326,154800,500210685,13330,13330,13330,13330,0
+20250326,154700,500210685,13330,13330,13330,13330,0
+20250326,154600,500210685,13330,13330,13330,13330,1102
+20250326,154500,500210685,13330,13330,13330,13330,0
+20250326,154400,500210685,13330,13330,13330,13330,0
+20250326,154300,500210685,13330,13330,13330,13330,0
+20250326,154200,500210685,13330,13330,13330,13330,0
+20250326,154100,500210685,13330,13330,13330,13330,0
+20250326,154000,500210685,13330,13330,13330,13330,0
+20250326,153900,500210685,13330,13330,13330,13330,0
+20250326,153800,500210685,13330,13330,13330,13330,0
+20250326,153700,500210685,13330,13330,13330,13330,0
+20250326,153600,500210685,13330,13330,13330,13330,0
+20250326,153500,500210685,13330,13330,13330,13330,0
+20250326,153400,500210685,13330,13330,13330,13330,0
+20250326,153300,500210685,13330,13330,13330,13330,0
+20250326,153200,500210685,13330,13330,13330,13330,0
+20250326,153100,500210685,13330,13330,13330,13330,0
+20250326,153000,500210685,13330,13330,13330,13330,1102
+20250326,152900,485521025,13310,13310,13310,13310,0
+20250326,152800,485521025,13310,13310,13310,13310,0
+20250326,152700,485521025,13310,13310,13310,13310,0
+20250326,152600,485521025,13310,13310,13310,13310,0
+20250326,152500,485521025,13310,13310,13310,13310,0
+20250326,152400,485521025,13310,13310,13310,13310,0
+20250326,152300,485521025,13310,13310,13310,13310,0
+20250326,152200,485521025,13310,13310,13310,13310,0
+20250326,152100,485521025,13310,13310,13310,13310,0
+20250326,152000,485521025,13310,13310,13310,13310,0
+20250326,151900,485521025,13310,13280,13310,13250,422
+20250326,151800,479926765,13280,13280,13280,13280,10
+20250326,151700,479793965,13280,13290,13290,13280,10
+20250326,151600,479661125,13290,13290,13290,13290,44
+20250326,151500,479076365,13290,13290,13290,13290,1
+20250326,151400,479063075,13280,13280,13280,13280,1
+20250326,151300,479049795,13260,13260,13260,13260,1
+20250326,151200,479036535,13280,13280,13280,13280,1
+20250326,151100,479023255,13280,13270,13280,13270,225
+20250326,151000,476037425,13270,13250,13270,13250,372
+20250326,150900,471105465,13250,13260,13260,13250,340
+20250326,150800,466597075,13270,13270,13270,13270,4
+20250326,150700,466543995,13270,13270,13270,13270,0
+20250326,150600,466543995,13270,13270,13270,13270,65
+20250326,150500,465681445,13270,13270,13270,13270,995
+20250326,150400,452477795,13270,13270,13270,13270,1
+20250326,150300,452464525,13260,13260,13260,13260,1
+20250326,150200,452451265,13290,13290,13290,13290,0
+20250326,150100,452451265,13290,13290,13290,13290,0
+20250326,150000,452451265,13290,13290,13290,13290,10
+20250326,145900,452318365,13290,13290,13290,13290,0
+20250326,145800,452318365,13290,13290,13290,13290,0
+20250326,145700,452318365,13290,13290,13290,13290,4
+20250326,145600,452265205,13260,13290,13290,13260,159
+20250326,145500,450156775,13290,13290,13290,13290,11
+20250326,145400,450010585,13260,13260,13260,13260,0
+20250326,145300,450010585,13260,13290,13290,13260,36
+20250326,145200,449532615,13290,13290,13290,13290,101
+20250326,145100,448190325,13290,13270,13290,13270,950
+20250326,145000,435573875,13280,13280,13280,13280,11
+20250326,144900,435427795,13260,13260,13260,13260,19
+20250326,144800,435175855,13290,13290,13290,13290,0
+20250326,144700,435175855,13290,13290,13290,13290,4
+20250326,144600,435122695,13300,13290,13300,13290,1400
+20250326,144500,416502815,13300,13300,13300,13300,1
+20250326,144400,416489515,13290,13290,13290,13290,501
+20250326,144300,409831225,13290,13290,13290,13290,0
+20250326,144200,409831225,13290,13290,13290,13290,0
+20250326,144100,409831225,13290,13290,13290,13290,100
+20250326,144000,408502225,13290,13290,13290,13290,24
+20250326,143900,408183265,13290,13250,13290,13250,37
+20250326,143800,407691575,13290,13290,13290,13290,0
+20250326,143700,407691575,13290,13290,13290,13290,0
+20250326,143600,407691575,13290,13280,13290,13280,129
+20250326,143500,405978015,13250,13250,13250,13250,1
+20250326,143400,405964765,13250,13250,13250,13250,0
+20250326,143300,405964765,13250,13260,13260,13250,70
+20250326,143200,405037245,13290,13290,13290,13290,0
+20250326,143100,405037245,13290,13290,13290,13290,0
+20250326,143000,405037245,13290,13290,13290,13290,0
+20250326,142900,405037245,13290,13290,13290,13290,0
+20250326,142800,405037245,13290,13290,13290,13290,0
+20250326,142700,405037245,13290,13290,13290,13290,0
+20250326,142600,405037245,13290,13250,13290,13250,401
+20250326,142500,399719995,13290,13290,13290,13290,1
+20250326,142400,399706705,13260,13260,13260,13260,0
+20250326,142300,399706705,13260,13290,13300,13260,1322
+20250326,142200,382163275,13300,13300,13300,13300,0
+20250326,142100,382163275,13300,13300,13300,13300,14
+20250326,142000,381977075,13300,13300,13300,13300,0
+20250326,141900,381977075,13300,13300,13300,13300,0
+20250326,141800,381977075,13300,13300,13300,13300,0
+20250326,141700,381977075,13300,13300,13300,13300,0
+20250326,141600,381977075,13300,13300,13300,13300,0
+20250326,141500,381977075,13300,13300,13300,13300,0
+20250326,141400,381977075,13300,13300,13300,13300,0
+20250326,141300,381977075,13300,13300,13300,13300,0
+20250326,141200,381977075,13300,13300,13300,13300,0
+20250326,141100,381977075,13300,13300,13300,13300,1
+20250326,141000,381963775,13260,13260,13260,13260,0
+20250326,140900,381963775,13260,13260,13260,13260,0
+20250326,140800,381963775,13260,13260,13260,13260,0
+20250326,140700,381963775,13260,13260,13260,13260,0
+20250326,140600,381963775,13260,13260,13260,13260,1
+20250326,140500,381950515,13300,13300,13300,13300,1
+20250326,140400,381937215,13260,13270,13270,13260,95
+20250326,140300,380677505,13260,13260,13260,13260,0
+20250326,140200,380677505,13260,13260,13260,13260,0
+20250326,140100,380677505,13260,13260,13260,13260,20
+20250326,140000,380412305,13280,13280,13280,13280,0
+20250326,135900,380412305,13280,13280,13280,13280,0
+20250326,135800,380412305,13280,13280,13280,13280,0
+20250326,135700,380412305,13280,13280,13280,13280,0
+20250326,135600,380412305,13280,13280,13280,13280,101
+20250326,135500,379071025,13320,13320,13320,13320,0
+20250326,135400,379071025,13320,13310,13320,13310,3
+20250326,135300,379031085,13280,13280,13280,13280,1
+20250326,135200,379017805,13320,13320,13320,13320,100
+20250326,135100,377685805,13320,13320,13320,13320,1
+20250326,135000,377672485,13250,13250,13250,13250,0
+20250326,134900,377672485,13250,13250,13250,13250,5
+20250326,134800,377606235,13320,13310,13320,13310,103
+20250326,134700,376234295,13310,13280,13310,13260,403
+20250326,134600,370888205,13280,13280,13280,13280,5
+20250326,134500,370821805,13280,13310,13310,13280,106
+20250326,134400,369413945,13310,13280,13310,13280,20
+20250326,134300,369147895,13280,13280,13280,13280,0
+20250326,134200,369147895,13280,13310,13310,13280,32
+20250326,134100,368722395,13310,13310,13310,13310,179
+20250326,134000,366339905,13310,13310,13310,13310,69
+20250326,133900,365421515,13310,13310,13310,13310,111
+20250326,133800,363944105,13310,13310,13310,13310,143
+20250326,133700,362040775,13310,13310,13310,13310,0
+20250326,133600,362040775,13310,13310,13310,13310,9
+20250326,133500,361920985,13310,13310,13310,13310,19
+20250326,133400,361668095,13310,13310,13310,13310,79
+20250326,133300,360616605,13310,13310,13310,13310,0
+20250326,133200,360616605,13310,13310,13310,13310,1
+20250326,133100,360603295,13230,13230,13230,13230,0
+20250326,133000,360603295,13230,13230,13230,13230,41
+20250326,132900,360060865,13290,13280,13290,13280,376
+20250326,132800,355066585,13220,13280,13280,13220,2
+20250326,132700,355040085,13220,13270,13280,13220,332
+20250326,132600,350645715,13270,13270,13270,13270,0
+20250326,132500,350645715,13270,13270,13270,13270,8
+20250326,132400,350539555,13270,13250,13270,13250,182
+20250326,132300,348125555,13250,13260,13260,13250,300
+20250326,132200,344149985,13270,13270,13270,13270,0
+20250326,132100,344149985,13270,13270,13270,13270,5
+20250326,132000,344083635,13280,13280,13280,13280,5
+20250326,131900,344017235,13280,13280,13280,13280,7
+20250326,131800,343924275,13290,13290,13290,13290,15
+20250326,131700,343724925,13290,13290,13290,13290,0
+20250326,131600,343724925,13290,13300,13300,13290,3
+20250326,131500,343685035,13310,13310,13310,13310,8
+20250326,131400,343578555,13310,13300,13310,13300,452
+20250326,131300,337563435,13300,13300,13300,13300,0
+20250326,131200,337563435,13300,13300,13300,13300,1
+20250326,131100,337550135,13300,13290,13300,13290,265
+20250326,131000,334026115,13300,13300,13300,13300,0
+20250326,130900,334026115,13300,13290,13300,13230,46
+20250326,130800,333416465,13290,13290,13290,13290,11
+20250326,130700,333270275,13230,13230,13230,13230,198
+20250326,130600,330650735,13230,13230,13230,13230,0
+20250326,130500,330650735,13230,13270,13270,13230,6
+20250326,130400,330571265,13230,13230,13230,13230,0
+20250326,130300,330571265,13230,13230,13230,13230,0
+20250326,130200,330571265,13230,13230,13230,13230,10
+20250326,130100,330438965,13230,13260,13260,13230,400
+20250326,130000,325135895,13300,13300,13300,13300,4
+20250326,125900,325082695,13300,13280,13300,13280,769
+20250326,125800,314864995,13280,13280,13280,13280,0
+20250326,125700,314864995,13280,13280,13280,13280,130
+20250326,125600,313138595,13290,13290,13290,13290,30
+20250326,125500,312739895,13280,13290,13290,13280,101
+20250326,125400,311398605,13290,13290,13290,13290,0
+20250326,125300,311398605,13290,13290,13290,13290,0
+20250326,125200,311398605,13290,13290,13290,13290,0
+20250326,125100,311398605,13290,13290,13290,13290,0
+20250326,125000,311398605,13290,13290,13290,13290,0
+20250326,124900,311398605,13290,13290,13290,13290,0
+20250326,124800,311398605,13290,13290,13290,13290,0
+20250326,124700,311398605,13290,13290,13290,13290,200
+20250326,124600,308740605,13290,13290,13290,13290,0
+20250326,124500,308740605,13290,13290,13290,13290,6
+20250326,124400,308660865,13290,13290,13290,13290,116
+20250326,124300,307119225,13280,13280,13280,13280,406
+20250326,124200,301727545,13280,13280,13280,13280,0
+20250326,124100,301727545,13280,13280,13280,13280,384
+20250326,124000,296628025,13280,13280,13280,13280,201
+20250326,123900,293958745,13270,13270,13270,13270,0
+20250326,123800,293958745,13270,13270,13270,13270,9
+20250326,123700,293839315,13280,13280,13280,13280,30
+20250326,123600,293440915,13280,13270,13280,13270,170
+20250326,123500,291184815,13280,13280,13280,13280,0
+20250326,123400,291184815,13280,13270,13280,13270,318
+20250326,123300,286964875,13270,13270,13270,13270,218
+20250326,123200,284072015,13270,13270,13270,13270,245
+20250326,123100,280820865,13250,13250,13250,13250,20
+20250326,123000,280555865,13270,13270,13270,13270,0
+20250326,122900,280555865,13270,13270,13270,13270,0
+20250326,122800,280555865,13270,13270,13270,13270,0
+20250326,122700,280555865,13270,13260,13270,13260,93
+20250326,122600,279322255,13250,13250,13250,13250,100
+20250326,122500,277997255,13270,13270,13270,13270,1
+20250326,122400,277983985,13260,13260,13260,13260,0
+20250326,122300,277983985,13260,13260,13260,13260,0
+20250326,122200,277983985,13260,13260,13260,13260,0
+20250326,122100,277983985,13260,13260,13260,13260,0
+20250326,122000,277983985,13260,13260,13260,13260,0
+20250326,121900,277983985,13260,13260,13260,13260,0
+20250326,121800,277983985,13260,13260,13260,13260,0
+20250326,121700,277983985,13260,13260,13260,13260,0
+20250326,121600,277983985,13260,13260,13260,13260,0
+20250326,121500,277983985,13260,13260,13260,13260,20
+20250326,121400,277718785,13280,13280,13280,13280,0
+20250326,121300,277718785,13280,13280,13280,13280,0
+20250326,121200,277718785,13280,13280,13280,13280,3
+20250326,121100,277678945,13280,13280,13280,13280,68
+20250326,121000,276775905,13280,13270,13280,13270,201
+20250326,120900,274106635,13270,13270,13270,13270,0
+20250326,120800,274106635,13270,13270,13270,13270,0
+20250326,120700,274106635,13270,13270,13270,13270,20
+20250326,120600,273841235,13270,13270,13270,13270,0
+20250326,120500,273841235,13270,13250,13270,13250,441
+20250326,120400,267994025,13240,13240,13240,13240,11
+20250326,120300,267848385,13220,13220,13220,13220,0
+20250326,120200,267848385,13220,13220,13220,13220,500
+20250326,120100,261238385,13260,13260,13260,13260,0
+20250326,120000,261238385,13260,13260,13260,13260,0
+20250326,115900,261238385,13260,13260,13260,13260,0
+20250326,115800,261238385,13260,13260,13260,13260,1
+20250326,115700,261225125,13260,13260,13260,13260,0
+20250326,115600,261225125,13260,13260,13260,13260,0
+20250326,115500,261225125,13260,13260,13260,13260,0
+20250326,115400,261225125,13260,13260,13260,13260,0
+20250326,115300,261225125,13260,13260,13260,13260,50
+20250326,115200,260562125,13220,13220,13220,13220,0
+20250326,115100,260562125,13220,13220,13220,13220,0
+20250326,115000,260562125,13220,13220,13220,13220,0
+20250326,114900,260562125,13220,13220,13220,13220,0
+20250326,114800,260562125,13220,13220,13220,13220,0
+20250326,114700,260562125,13220,13220,13220,13220,5
+20250326,114600,260496025,13260,13260,13260,13260,0
+20250326,114500,260496025,13260,13260,13260,13260,0
+20250326,114400,260496025,13260,13230,13260,13230,478
+20250326,114300,254165255,13220,13220,13220,13220,0
+20250326,114200,254165255,13220,13220,13220,13220,0
+20250326,114100,254165255,13220,13220,13220,13220,0
+20250326,114000,254165255,13220,13220,13220,13220,0
+20250326,113900,254165255,13220,13220,13220,13220,0
+20250326,113800,254165255,13220,13220,13220,13220,0
+20250326,113700,254165255,13220,13220,13220,13220,0
+20250326,113600,254165255,13220,13220,13220,13220,127
+20250326,113500,252486315,13260,13260,13260,13260,0
+20250326,113400,252486315,13260,13260,13260,13260,0
+20250326,113300,252486315,13260,13260,13260,13260,0
+20250326,113200,252486315,13260,13260,13260,13260,50
+20250326,113100,251823315,13260,13260,13260,13260,1
+20250326,113000,251810055,13220,13220,13220,13220,0
+20250326,112900,251810055,13220,13220,13220,13220,0
+20250326,112800,251810055,13220,13220,13220,13220,0
+20250326,112700,251810055,13220,13220,13220,13220,0
+20250326,112600,251810055,13220,13220,13220,13220,0
+20250326,112500,251810055,13220,13220,13220,13220,6
+20250326,112400,251730735,13220,13220,13220,13220,0
+20250326,112300,251730735,13220,13220,13220,13220,0
+20250326,112200,251730735,13220,13220,13220,13220,0
+20250326,112100,251730735,13220,13210,13220,13210,329
+20250326,112000,247381705,13220,13250,13250,13220,315
+20250326,111900,243215945,13250,13260,13260,13250,155
+20250326,111800,241162145,13250,13250,13250,13250,0
+20250326,111700,241162145,13250,13250,13250,13250,1
+20250326,111600,241148895,13270,13270,13270,13270,0
+20250326,111500,241148895,13270,13270,13270,13270,1
+20250326,111400,241135625,13270,13270,13270,13270,0
+20250326,111300,241135625,13270,13270,13270,13270,0
+20250326,111200,241135625,13270,13270,13270,13270,0
+20250326,111100,241135625,13270,13270,13270,13270,0
+20250326,111000,241135625,13270,13270,13270,13270,1
+20250326,110900,241122355,13240,13240,13240,13240,0
+20250326,110800,241122355,13240,13240,13240,13240,26
+20250326,110700,240778115,13250,13250,13250,13250,1
+20250326,110600,240764865,13240,13260,13260,13240,277
+20250326,110500,237093865,13260,13270,13290,13260,451
+20250326,110400,231111475,13280,13300,13300,13280,144
+20250326,110300,229199095,13280,13290,13290,13280,492
+20250326,110200,222661365,13300,13300,13300,13290,75
+20250326,110100,221664415,13300,13300,13300,13300,10
+20250326,110000,221531415,13300,13300,13300,13300,0
+20250326,105900,221531415,13300,13300,13300,13300,1
+20250326,105800,221518115,13300,13300,13300,13300,1
+20250326,105700,221504815,13300,13300,13300,13300,0
+20250326,105600,221504815,13300,13300,13300,13300,0
+20250326,105500,221504815,13300,13270,13300,13270,10
+20250326,105400,221372085,13300,13300,13300,13300,0
+20250326,105300,221372085,13300,13300,13300,13300,0
+20250326,105200,221372085,13300,13300,13300,13300,0
+20250326,105100,221372085,13300,13300,13300,13300,0
+20250326,105000,221372085,13300,13290,13300,13280,62
+20250326,104900,220548285,13290,13290,13290,13290,55
+20250326,104800,219817335,13290,13290,13290,13290,200
+20250326,104700,217159335,13290,13290,13290,13290,181
+20250326,104600,214753845,13290,13300,13300,13290,106
+20250326,104500,213344995,13300,13290,13300,13290,228
+20250326,104400,210314725,13290,13290,13290,13290,16
+20250326,104300,210102085,13280,13280,13280,13280,50
+20250326,104200,209438085,13280,13280,13280,13280,51
+20250326,104100,208760805,13280,13290,13290,13280,165
+20250326,104000,206568035,13290,13290,13290,13290,1
+20250326,103900,206554745,13290,13290,13290,13290,0
+20250326,103800,206554745,13290,13290,13290,13290,0
+20250326,103700,206554745,13290,13290,13290,13290,7
+20250326,103600,206461715,13290,13300,13300,13290,12
+20250326,103500,206302155,13300,13270,13300,13270,1189
+20250326,103400,190508775,13230,13230,13230,13230,25
+20250326,103300,190178025,13240,13230,13240,13230,169
+20250326,103200,187941955,13270,13270,13270,13270,0
+20250326,103100,187941955,13270,13270,13270,13270,7
+20250326,103000,187849065,13280,13280,13280,13280,0
+20250326,102900,187849065,13280,13280,13280,13280,0
+20250326,102800,187849065,13280,13280,13280,13280,8
+20250326,102700,187742825,13280,13280,13280,13280,0
+20250326,102600,187742825,13280,13280,13280,13280,0
+20250326,102500,187742825,13280,13280,13280,13280,20
+20250326,102400,187477225,13290,13290,13290,13290,200
+20250326,102300,184819225,13290,13290,13290,13290,0
+20250326,102200,184819225,13290,13270,13290,13270,319
+20250326,102100,180584735,13270,13270,13270,13270,1
+20250326,102000,180571465,13280,13240,13280,13240,803
+20250326,101900,169931315,13230,13230,13230,13230,0
+20250326,101800,169931315,13230,13230,13230,13230,2
+20250326,101700,169904855,13230,13220,13230,13220,453
+20250326,101600,163915845,13210,13210,13210,13210,441
+20250326,101500,158090235,13210,13220,13220,13210,21
+20250326,101400,157812725,13220,13220,13220,13220,379
+20250326,101300,152802345,13220,13200,13220,13200,823
+20250326,101200,141926775,13200,13200,13200,13200,136
+20250326,101100,140131575,13200,13200,13200,13200,3
+20250326,101000,140091975,13180,13180,13200,13180,485
+20250326,100900,133697635,13160,13160,13160,13160,374
+20250326,100800,128775795,13160,13150,13160,13150,140
+20250326,100700,126934415,13160,13160,13160,13160,0
+20250326,100600,126934415,13160,13160,13160,13160,0
+20250326,100500,126934415,13160,13160,13160,13160,0
+20250326,100400,126934415,13160,13160,13160,13160,0
+20250326,100300,126934415,13160,13160,13160,13160,119
+20250326,100200,125368375,13160,13160,13160,13160,0
+20250326,100100,125368375,13160,13150,13160,13150,112
+20250326,100000,123895565,13150,13150,13150,13150,1
+20250326,095900,123882415,13100,13100,13100,13100,0
+20250326,095800,123882415,13100,13100,13100,13100,4
+20250326,095700,123830015,13150,13150,13150,13150,0
+20250326,095600,123830015,13150,13150,13150,13150,0
+20250326,095500,123830015,13150,13120,13150,13120,3
+20250326,095400,123790625,13090,13120,13120,13090,575
+20250326,095300,116256755,13150,13150,13150,13150,1
+20250326,095200,116243605,13120,13120,13120,13120,1
+20250326,095100,116230485,13150,13150,13150,13150,0
+20250326,095000,116230485,13150,13150,13150,13150,51
+20250326,094900,115559835,13150,13150,13150,13150,0
+20250326,094800,115559835,13150,13150,13150,13150,1
+20250326,094700,115546685,13150,13140,13150,13140,18
+20250326,094600,115310155,13140,13140,13140,13140,13
+20250326,094500,115139335,13140,13140,13140,13140,345
+20250326,094400,110606035,13130,13130,13130,13130,3
+20250326,094300,110566645,13120,13140,13140,13110,457
+20250326,094200,104568890,13160,13160,13160,13160,0
+20250326,094100,104568890,13160,13160,13160,13160,10
+20250326,094000,104437290,13130,13130,13130,13130,57
+20250326,093900,103688880,13130,13150,13150,13130,247
+20250326,093800,100444170,13170,13170,13170,13170,0
+20250326,093700,100444170,13170,13170,13170,13150,64
+20250326,093600,99602280,13180,13180,13180,13180,4
+20250326,093500,99549560,13180,13180,13180,13180,159
+20250326,093400,97453940,13180,13180,13180,13180,0
+20250326,093300,97453940,13180,13150,13180,13150,945
+20250326,093200,85027130,13180,13180,13180,13180,0
+20250326,093100,85027130,13180,13160,13180,13160,144
+20250326,093000,83132070,13160,13160,13160,13160,0
+20250326,092900,83132070,13160,13170,13170,13160,1032
+20250326,092800,69550940,13190,13180,13190,13180,11
+20250326,092700,69405950,13180,13150,13190,13150,123
+20250326,092600,67784970,13160,13190,13190,13160,126
+20250326,092500,66125690,13200,13210,13210,13200,11
+20250326,092400,65980480,13150,13210,13210,13150,501
+20250326,092300,59389880,13210,13210,13210,13210,3
+20250326,092200,59350250,13210,13190,13210,13190,128
+20250326,092100,57660830,13210,13210,13210,13160,22
+20250326,092000,57371210,13190,13190,13190,13190,50
+20250326,091900,56711710,13190,13190,13190,13190,0
+20250326,091800,56711710,13190,13190,13190,13190,1
+20250326,091700,56698520,13190,13190,13190,13190,1
+20250326,091600,56685330,13150,13190,13190,13150,2040
+20250326,091500,29847110,13200,13210,13210,13200,644
+20250326,091400,21341870,13230,13200,13230,13200,262
+20250326,091300,17881610,13200,13200,13200,13200,0
+20250326,091200,17881610,13200,13200,13200,13200,10
+20250326,091100,17749610,13230,13170,13230,13170,101
+20250326,091000,16419380,13180,13180,13180,13180,6
+20250326,090900,16340300,13230,13230,13230,13230,2
+20250326,090800,16313840,13230,13200,13230,13190,151
+20250326,090700,14321150,13240,13240,13240,13240,6
+20250326,090600,14241710,13250,13210,13250,13210,42
+20250326,090500,13686770,13210,13210,13210,13210,41
+20250326,090400,13145160,13140,13220,13220,13140,510
+20250326,090300,6431760,13250,13250,13250,13250,1
+20250326,090200,6418510,13190,13180,13190,13180,128
+20250326,090100,4730460,13120,13160,13160,13120,258
+20250326,090000,1338250,13250,13250,13250,13250,101

033240/min/candle-20250327.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191600,1481749940,12850,12850,12850,12850,2253
+20250327,191500,1481749940,12850,12850,12850,12850,0
+20250327,191400,1481749940,12850,12850,12850,12850,0
+20250327,191300,1481749940,12850,12850,12850,12850,0
+20250327,191200,1481749940,12850,12850,12850,12850,0
+20250327,191100,1481749940,12850,12850,12850,12850,0
+20250327,191000,1481749940,12850,12850,12850,12850,0
+20250327,190900,1481749940,12850,12850,12850,12850,0
+20250327,190800,1481749940,12850,12850,12850,12850,0
+20250327,190700,1481749940,12850,12850,12850,12850,0
+20250327,190600,1481749940,12850,12850,12850,12850,0
+20250327,190500,1481749940,12850,12850,12850,12850,0
+20250327,190400,1481749940,12850,12850,12850,12850,0
+20250327,190300,1481749940,12850,12850,12850,12850,0
+20250327,190200,1481749940,12850,12850,12850,12850,0
+20250327,190100,1481749940,12850,12850,12850,12850,0
+20250327,190000,1481749940,12850,12850,12850,12850,0
+20250327,185900,1481749940,12850,12850,12850,12850,0
+20250327,185800,1481749940,12850,12850,12850,12850,0
+20250327,185700,1481749940,12850,12850,12850,12850,0
+20250327,185600,1481749940,12850,12850,12850,12850,0
+20250327,185500,1481749940,12850,12850,12850,12850,0
+20250327,185400,1481749940,12850,12850,12850,12850,0
+20250327,185300,1481749940,12850,12850,12850,12850,0
+20250327,185200,1481749940,12850,12850,12850,12850,0
+20250327,185100,1481749940,12850,12850,12850,12850,0
+20250327,185000,1481749940,12850,12850,12850,12850,0
+20250327,184900,1481749940,12850,12850,12850,12850,0
+20250327,184800,1481749940,12850,12850,12850,12850,0
+20250327,184700,1481749940,12850,12850,12850,12850,0
+20250327,184600,1481749940,12850,12850,12850,12850,2253
+20250327,184500,1481749940,12850,12850,12850,12850,0
+20250327,184400,1481749940,12850,12850,12850,12850,0
+20250327,184300,1481749940,12850,12850,12850,12850,0
+20250327,184200,1481749940,12850,12850,12850,12850,0
+20250327,184100,1481749940,12850,12850,12850,12850,0
+20250327,184000,1481749940,12850,12850,12850,12850,0
+20250327,183900,1481749940,12850,12850,12850,12850,0
+20250327,183800,1481749940,12850,12850,12850,12850,0
+20250327,183700,1481749940,12850,12850,12850,12850,0
+20250327,183600,1481749940,12850,12850,12850,12850,0
+20250327,183500,1481749940,12850,12850,12850,12850,0
+20250327,183400,1481749940,12850,12850,12850,12850,0
+20250327,183300,1481749940,12850,12850,12850,12850,0
+20250327,183200,1481749940,12850,12850,12850,12850,0
+20250327,183100,1481749940,12850,12850,12850,12850,0
+20250327,183000,1481749940,12850,12850,12850,12850,0
+20250327,182900,1481749940,12850,12850,12850,12850,0
+20250327,182800,1481749940,12850,12850,12850,12850,0
+20250327,182700,1481749940,12850,12850,12850,12850,0
+20250327,182600,1481749940,12850,12850,12850,12850,0
+20250327,182500,1481749940,12850,12850,12850,12850,0
+20250327,182400,1481749940,12850,12850,12850,12850,0
+20250327,182300,1481749940,12850,12850,12850,12850,0
+20250327,182200,1481749940,12850,12850,12850,12850,0
+20250327,182100,1481749940,12850,12850,12850,12850,0
+20250327,182000,1481749940,12850,12850,12850,12850,0
+20250327,181900,1481749940,12850,12850,12850,12850,0
+20250327,181800,1481749940,12850,12850,12850,12850,0
+20250327,181700,1481749940,12850,12850,12850,12850,0
+20250327,181600,1481749940,12850,12850,12850,12850,2253
+20250327,181500,1481749940,12850,12850,12850,12850,0
+20250327,181400,1481749940,12850,12850,12850,12850,0
+20250327,181300,1481749940,12850,12850,12850,12850,0
+20250327,181200,1481749940,12850,12850,12850,12850,0
+20250327,181100,1481749940,12850,12850,12850,12850,0
+20250327,181000,1481749940,12850,12850,12850,12850,0
+20250327,180900,1481749940,12850,12850,12850,12850,0
+20250327,180800,1481749940,12850,12850,12850,12850,0
+20250327,180700,1481749940,12850,12850,12850,12850,0
+20250327,180600,1481749940,12850,12850,12850,12850,0
+20250327,180500,1481749940,12850,12850,12850,12850,0
+20250327,180400,1481749940,12850,12850,12850,12850,0
+20250327,180300,1481749940,12850,12850,12850,12850,0
+20250327,180200,1481749940,12850,12850,12850,12850,0
+20250327,180100,1481749940,12850,12850,12850,12850,0
+20250327,180000,1481749940,12850,12850,12850,12850,0
+20250327,175900,1481749940,12850,12850,12850,12850,0
+20250327,175800,1481749940,12850,12850,12850,12850,0
+20250327,175700,1481749940,12850,12850,12850,12850,0
+20250327,175600,1481749940,12850,12850,12850,12850,0
+20250327,175500,1481749940,12850,12850,12850,12850,0
+20250327,175400,1481749940,12850,12850,12850,12850,0
+20250327,175300,1481749940,12850,12850,12850,12850,0
+20250327,175200,1481749940,12850,12850,12850,12850,0
+20250327,175100,1481749940,12850,12850,12850,12850,0
+20250327,175000,1481749940,12850,12850,12850,12850,0
+20250327,174900,1481749940,12850,12850,12850,12850,0
+20250327,174800,1481749940,12850,12850,12850,12850,0
+20250327,174700,1481749940,12850,12850,12850,12850,0
+20250327,174600,1481749940,12850,12850,12850,12850,2253
+20250327,174500,1481749940,12850,12850,12850,12850,0
+20250327,174400,1481749940,12850,12850,12850,12850,0
+20250327,174300,1481749940,12850,12850,12850,12850,0
+20250327,174200,1481749940,12850,12850,12850,12850,0
+20250327,174100,1481749940,12850,12850,12850,12850,0
+20250327,174000,1481749940,12850,12850,12850,12850,0
+20250327,173900,1481749940,12850,12850,12850,12850,0
+20250327,173800,1481749940,12850,12850,12850,12850,0
+20250327,173700,1481749940,12850,12850,12850,12850,0
+20250327,173600,1481749940,12850,12850,12850,12850,0
+20250327,173500,1481749940,12850,12850,12850,12850,0
+20250327,173400,1481749940,12850,12850,12850,12850,0
+20250327,173300,1481749940,12850,12850,12850,12850,0
+20250327,173200,1481749940,12850,12850,12850,12850,0
+20250327,173100,1481749940,12850,12850,12850,12850,0
+20250327,173000,1481749940,12850,12850,12850,12850,0
+20250327,172900,1481749940,12850,12850,12850,12850,0
+20250327,172800,1481749940,12850,12850,12850,12850,0
+20250327,172700,1481749940,12850,12850,12850,12850,0
+20250327,172600,1481749940,12850,12850,12850,12850,0
+20250327,172500,1481749940,12850,12850,12850,12850,0
+20250327,172400,1481749940,12850,12850,12850,12850,0
+20250327,172300,1481749940,12850,12850,12850,12850,0
+20250327,172200,1481749940,12850,12850,12850,12850,0
+20250327,172100,1481749940,12850,12850,12850,12850,0
+20250327,172000,1481749940,12850,12850,12850,12850,0
+20250327,171900,1481749940,12850,12850,12850,12850,0
+20250327,171800,1481749940,12850,12850,12850,12850,0
+20250327,171700,1481749940,12850,12850,12850,12850,0
+20250327,171600,1481749940,12850,12850,12850,12850,2253
+20250327,171500,1481749940,12850,12850,12850,12850,0
+20250327,171400,1481749940,12850,12850,12850,12850,0
+20250327,171300,1481749940,12850,12850,12850,12850,0
+20250327,171200,1481749940,12850,12850,12850,12850,0
+20250327,171100,1481749940,12850,12850,12850,12850,0
+20250327,171000,1481749940,12850,12850,12850,12850,0
+20250327,170900,1481749940,12850,12850,12850,12850,0
+20250327,170800,1481749940,12850,12850,12850,12850,0
+20250327,170700,1481749940,12850,12850,12850,12850,0
+20250327,170600,1481749940,12850,12850,12850,12850,0
+20250327,170500,1481749940,12850,12850,12850,12850,0
+20250327,170400,1481749940,12850,12850,12850,12850,0
+20250327,170300,1481749940,12850,12850,12850,12850,0
+20250327,170200,1481749940,12850,12850,12850,12850,0
+20250327,170100,1481749940,12850,12850,12850,12850,0
+20250327,170000,1481749940,12850,12850,12850,12850,0
+20250327,165900,1481749940,12850,12850,12850,12850,0
+20250327,165800,1481749940,12850,12850,12850,12850,0
+20250327,165700,1481749940,12850,12850,12850,12850,0
+20250327,165600,1481749940,12850,12850,12850,12850,0
+20250327,165500,1481749940,12850,12850,12850,12850,0
+20250327,165400,1481749940,12850,12850,12850,12850,0
+20250327,165300,1481749940,12850,12850,12850,12850,0
+20250327,165200,1481749940,12850,12850,12850,12850,0
+20250327,165100,1481749940,12850,12850,12850,12850,0
+20250327,165000,1481749940,12850,12850,12850,12850,0
+20250327,164900,1481749940,12850,12850,12850,12850,0
+20250327,164800,1481749940,12850,12850,12850,12850,0
+20250327,164700,1481749940,12850,12850,12850,12850,0
+20250327,164600,1481749940,12850,12850,12850,12850,2253
+20250327,164500,1481749940,12850,12850,12850,12850,0
+20250327,164400,1481749940,12850,12850,12850,12850,0
+20250327,164300,1481749940,12850,12850,12850,12850,0
+20250327,164200,1481749940,12850,12850,12850,12850,0
+20250327,164100,1481749940,12850,12850,12850,12850,0
+20250327,164000,1481749940,12850,12850,12850,12850,0
+20250327,163900,1481749940,12850,12850,12850,12850,0
+20250327,163800,1481749940,12850,12850,12850,12850,0
+20250327,163700,1481749940,12850,12850,12850,12850,0
+20250327,163600,1481749940,12850,12850,12850,12850,0
+20250327,163500,1481749940,12850,12850,12850,12850,0
+20250327,163400,1481749940,12850,12850,12850,12850,0
+20250327,163300,1481749940,12850,12850,12850,12850,0
+20250327,163200,1481749940,12850,12850,12850,12850,0
+20250327,163100,1481749940,12850,12850,12850,12850,0
+20250327,163000,1481749940,12850,12850,12850,12850,0
+20250327,162900,1481749940,12850,12850,12850,12850,0
+20250327,162800,1481749940,12850,12850,12850,12850,0
+20250327,162700,1481749940,12850,12850,12850,12850,0
+20250327,162600,1481749940,12850,12850,12850,12850,0
+20250327,162500,1481749940,12850,12850,12850,12850,0
+20250327,162400,1481749940,12850,12850,12850,12850,0
+20250327,162300,1481749940,12850,12850,12850,12850,0
+20250327,162200,1481749940,12850,12850,12850,12850,0
+20250327,162100,1481749940,12850,12850,12850,12850,0
+20250327,162000,1481749940,12850,12850,12850,12850,0
+20250327,161900,1481749940,12850,12850,12850,12850,0
+20250327,161800,1481749940,12850,12850,12850,12850,0
+20250327,161700,1481749940,12850,12850,12850,12850,0
+20250327,161600,1481749940,12850,12850,12850,12850,2253
+20250327,161500,1481749940,12850,12850,12850,12850,0
+20250327,161400,1481749940,12850,12850,12850,12850,0
+20250327,161300,1481749940,12850,12850,12850,12850,0
+20250327,161200,1481749940,12850,12850,12850,12850,0
+20250327,161100,1481749940,12850,12850,12850,12850,0
+20250327,161000,1481749940,12850,12850,12850,12850,0
+20250327,160900,1481749940,12850,12850,12850,12850,0
+20250327,160800,1481749940,12850,12850,12850,12850,0
+20250327,160700,1481749940,12850,12850,12850,12850,0
+20250327,160600,1481749940,12850,12850,12850,12850,0
+20250327,160500,1481749940,12850,12850,12850,12850,0
+20250327,160400,1481749940,12850,12850,12850,12850,0
+20250327,160300,1481749940,12850,12850,12850,12850,0
+20250327,160200,1481749940,12850,12850,12850,12850,0
+20250327,160100,1481749940,12850,12850,12850,12850,0
+20250327,160000,1481749940,12850,12850,12850,12850,0
+20250327,155900,1481749940,12850,12850,12850,12850,0
+20250327,155800,1481749940,12850,12850,12850,12850,0
+20250327,155700,1481749940,12850,12850,12850,12850,0
+20250327,155600,1481749940,12850,12850,12850,12850,0
+20250327,155500,1481749940,12850,12850,12850,12850,0
+20250327,155400,1481749940,12850,12850,12850,12850,0
+20250327,155300,1481749940,12850,12850,12850,12850,0
+20250327,155200,1481749940,12850,12850,12850,12850,0
+20250327,155100,1481749940,12850,12850,12850,12850,0
+20250327,155000,1481749940,12850,12850,12850,12850,0
+20250327,154900,1481749940,12850,12850,12850,12850,0
+20250327,154800,1481749940,12850,12850,12850,12850,0
+20250327,154700,1481749940,12850,12850,12850,12850,0
+20250327,154600,1481749940,12850,12850,12850,12850,2253
+20250327,154500,1481749940,12850,12850,12850,12850,0
+20250327,154400,1481749940,12850,12850,12850,12850,0
+20250327,154300,1481749940,12850,12850,12850,12850,0
+20250327,154200,1481749940,12850,12850,12850,12850,0
+20250327,154100,1481749940,12850,12850,12850,12850,0
+20250327,154000,1481749940,12850,12850,12850,12850,0
+20250327,153900,1481749940,12850,12850,12850,12850,0
+20250327,153800,1481749940,12850,12850,12850,12850,0
+20250327,153700,1481749940,12850,12850,12850,12850,0
+20250327,153600,1481749940,12850,12850,12850,12850,0
+20250327,153500,1481749940,12850,12850,12850,12850,0
+20250327,153400,1481749940,12850,12850,12850,12850,0
+20250327,153300,1481749940,12850,12850,12850,12850,0
+20250327,153200,1481749940,12850,12850,12850,12850,0
+20250327,153100,1481749940,12850,12850,12850,12850,0
+20250327,153000,1481749940,12850,12850,12850,12850,2253
+20250327,152900,1452798890,12850,12850,12850,12850,0
+20250327,152800,1452798890,12850,12850,12850,12850,0
+20250327,152700,1452798890,12850,12850,12850,12850,0
+20250327,152600,1452798890,12850,12850,12850,12850,0
+20250327,152500,1452798890,12850,12850,12850,12850,0
+20250327,152400,1452798890,12850,12850,12850,12850,0
+20250327,152300,1452798890,12850,12850,12850,12850,0
+20250327,152200,1452798890,12850,12850,12850,12850,0
+20250327,152100,1452798890,12850,12850,12850,12850,0
+20250327,152000,1452798890,12850,12850,12850,12850,0
+20250327,151900,1452798890,12850,12860,12950,12850,573
+20250327,151800,1445418370,12860,12860,12860,12850,190
+20250327,151700,1442975850,12850,12850,12850,12850,59
+20250327,151600,1442217700,12850,12900,12900,12850,1002
+20250327,151500,1429337030,12860,12860,12860,12860,2083
+20250327,151400,1402549650,12860,12900,12900,12860,97
+20250327,151300,1401302190,12860,12870,12870,12860,544
+20250327,151200,1394306150,12870,12870,12870,12860,86
+20250327,151100,1393199645,12870,12870,12870,12870,24
+20250327,151000,1392890765,12870,12860,12870,12860,147
+20250327,150900,1390999295,12860,12860,12860,12860,165
+20250327,150800,1388877395,12870,12870,12870,12870,2
+20250327,150700,1388851655,12870,12880,12880,12870,574
+20250327,150600,1381463545,12880,12880,12880,12880,154
+20250327,150500,1379480025,12870,12870,12870,12870,0
+20250327,150400,1379480025,12870,12880,12880,12870,374
+20250327,150300,1374666635,12870,12870,12870,12870,0
+20250327,150200,1374666635,12870,12870,12870,12870,18
+20250327,150100,1374434975,12870,12880,12880,12870,892
+20250327,150000,1362952685,12880,12880,12880,12880,0
+20250327,145900,1362952685,12880,12900,12900,12880,32
+20250327,145800,1362540485,12900,12900,12900,12900,1
+20250327,145700,1362527585,12880,12880,12880,12880,0
+20250327,145600,1362527585,12880,12880,12880,12880,8
+20250327,145500,1362424545,12900,12880,12900,12880,88
+20250327,145400,1361291065,12880,12880,12880,12880,7
+20250327,145300,1361200905,12880,12880,12880,12880,111
+20250327,145200,1359771225,12880,12870,12880,12870,142
+20250327,145100,1357942445,12860,12880,12880,12860,291
+20250327,145000,1354199945,12870,12870,12870,12860,760
+20250327,144900,1344425745,12870,12900,12900,12870,1439
+20250327,144800,1325900325,12940,12940,12940,12940,0
+20250327,144700,1325900325,12940,12910,12950,12910,5
+20250327,144600,1325835705,12900,12870,12950,12870,24
+20250327,144500,1325526645,12880,12880,12880,12880,6
+20250327,144400,1325449365,12870,12880,12880,12870,261
+20250327,144300,1322088705,12890,12890,12890,12890,20
+20250327,144200,1321830905,12900,12880,12900,12880,528
+20250327,144100,1315021785,12880,12880,12880,12880,219
+20250327,144000,1312201065,12880,12880,12880,12880,3
+20250327,143900,1312162425,12880,12880,12880,12880,8
+20250327,143800,1312059385,12880,12880,12880,12880,1
+20250327,143700,1312046505,12870,12880,12880,12860,514
+20250327,143600,1305435485,12900,12900,12900,12900,1
+20250327,143500,1305422585,12870,12870,12870,12870,66
+20250327,143400,1304573165,12870,12870,12870,12860,358
+20250327,143300,1299967425,12870,12870,12870,12870,333
+20250327,143200,1295681715,12870,12870,12870,12860,6
+20250327,143100,1295604505,12870,12870,12870,12870,1171
+20250327,143000,1280533735,12870,12870,12870,12870,1
+20250327,142900,1280520865,12870,12870,12870,12860,61
+20250327,142800,1279735815,12870,12870,12870,12870,11
+20250327,142700,1279594245,12870,12870,12870,12860,34
+20250327,142600,1279156675,12870,12870,12870,12860,108
+20250327,142500,1277767015,12870,12880,12880,12870,2364
+20250327,142400,1247333385,12880,12890,12890,12880,486
+20250327,142300,1241073695,12900,12890,12900,12890,66
+20250327,142200,1240222865,12900,12900,12900,12900,1
+20250327,142100,1240209965,12900,12900,12900,12900,110
+20250327,142000,1238790965,12900,12890,12910,12890,292
+20250327,141900,1235023225,12890,12910,12910,12890,195
+20250327,141800,1232508665,12900,12900,12900,12900,954
+20250327,141700,1220202065,12910,12910,12910,12910,0
+20250327,141600,1220202065,12910,12910,12910,12910,10
+20250327,141500,1220072965,12900,12900,12900,12900,100
+20250327,141400,1218782965,12900,12900,12900,12900,887
+20250327,141300,1207340665,12900,12910,12910,12900,53
+20250327,141200,1206656855,12930,12930,12930,12930,10
+20250327,141100,1206527555,12940,12910,12940,12910,41
+20250327,141000,1205997045,12910,12910,12910,12910,99
+20250327,140900,1204718955,12910,12910,12910,12910,0
+20250327,140800,1204718955,12910,12910,12910,12910,16
+20250327,140700,1204512395,12910,12910,12910,12910,199
+20250327,140600,1201943305,12910,12910,12910,12910,1
+20250327,140500,1201930395,12940,12940,12940,12940,0
+20250327,140400,1201930395,12940,12910,12940,12910,317
+20250327,140300,1197837625,12950,12950,12950,12950,0
+20250327,140200,1197837625,12950,12950,12950,12950,0
+20250327,140100,1197837625,12950,12950,12950,12950,10
+20250327,140000,1197708125,12910,12950,12950,12910,2
+20250327,135900,1197682265,12910,12910,12950,12910,4
+20250327,135800,1197630585,12910,12910,12910,12910,0
+20250327,135700,1197630585,12910,12910,12910,12910,49
+20250327,135600,1196997995,12910,12920,12920,12910,2280
+20250327,135500,1167559885,12930,12930,12930,12930,0
+20250327,135400,1167559885,12930,12930,12930,12930,0
+20250327,135300,1167559885,12930,12930,12930,12930,26
+20250327,135200,1167223705,12910,12910,12910,12910,0
+20250327,135100,1167223705,12910,12920,12920,12910,102
+20250327,135000,1165905875,12920,12920,12930,12920,119
+20250327,134900,1164368385,12930,12930,12930,12930,0
+20250327,134800,1164368385,12930,12930,12930,12930,16
+20250327,134700,1164161505,12930,12930,12930,12930,32
+20250327,134600,1163747745,12940,12940,12940,12940,280
+20250327,134500,1160124545,12925,12925,12925,12925,53
+20250327,134400,1159439520,12940,12910,12940,12900,389
+20250327,134300,1154414470,12930,12930,12930,12930,1
+20250327,134200,1154401540,12910,12910,12910,12910,1
+20250327,134100,1154388630,12930,12930,12930,12930,1
+20250327,134000,1154375700,12900,12900,12900,12900,2094
+20250327,133900,1127363100,12930,12930,12930,12930,41
+20250327,133800,1126832970,12930,12900,12930,12900,2
+20250327,133700,1126807140,12930,12930,12930,12930,1
+20250327,133600,1126794210,12930,12930,12930,12930,0
+20250327,133500,1126794210,12930,12930,12930,12930,1
+20250327,133400,1126781280,12880,12880,12880,12880,0
+20250327,133300,1126781280,12880,12880,12880,12880,1169
+20250327,133200,1111724560,12870,12870,12870,12870,1
+20250327,133100,1111711690,12880,12880,12880,12880,32
+20250327,133000,1111299530,12870,12880,12880,12870,154
+20250327,132900,1109316020,12870,12880,12880,12870,80
+20250327,132800,1108285910,12880,12880,12880,12880,12
+20250327,132700,1108131350,12880,12880,12880,12880,9
+20250327,132600,1108015430,12880,12880,12880,12860,487
+20250327,132500,1101742890,12880,12860,12880,12860,124
+20250327,132400,1100148130,12860,12860,12860,12860,72
+20250327,132300,1099222210,12880,12860,12880,12850,1666
+20250327,132200,1077803640,12860,12870,12880,12860,277
+20250327,132100,1074240270,12860,12880,12880,12860,216
+20250327,132000,1071461430,12880,12910,12910,12870,3810
+20250327,131900,1022360970,12940,12940,12940,12940,1
+20250327,131800,1022348030,12920,12920,12920,12920,115
+20250327,131700,1020862230,12920,12920,12920,12920,120
+20250327,131600,1019311830,12930,12920,12940,12920,22
+20250327,131500,1019027370,12930,12940,12940,12920,180
+20250327,131400,1016700960,12940,12940,12940,12930,15
+20250327,131300,1016506880,12930,12950,12950,12930,3
+20250327,131200,1016468050,12940,12940,12940,12940,0
+20250327,131100,1016468050,12940,12940,12940,12940,0
+20250327,131000,1016468050,12940,12940,12940,12940,0
+20250327,130900,1016468050,12940,12940,12940,12940,1
+20250327,130800,1016455110,12950,12930,12950,12930,10
+20250327,130700,1016325790,12940,12940,12940,12910,123
+20250327,130600,1014735170,12940,12920,12940,12920,98
+20250327,130500,1013467820,12920,12910,12920,12910,225
+20250327,130400,1010560870,12930,12930,12930,12930,1
+20250327,130300,1010547940,12910,12910,12910,12910,1
+20250327,130200,1010535030,12930,12930,12930,12930,63
+20250327,130100,1009720440,12930,12930,12930,12930,0
+20250327,130000,1009720440,12930,12930,12930,12930,107
+20250327,125900,1008336930,12930,12940,12940,12930,19
+20250327,125800,1008091210,12940,12940,12940,12940,107
+20250327,125700,1006706630,12890,12900,12900,12890,500
+20250327,125600,1000258490,12940,12940,12940,12940,1
+20250327,125500,1000245550,12940,12940,12940,12940,1
+20250327,125400,1000232610,12940,12940,12940,12900,10
+20250327,125300,1000103250,12920,12940,12940,12900,3
+20250327,125200,1000064490,12940,12890,12940,12890,2
+20250327,125100,1000038660,12940,12940,12940,12940,2
+20250327,125000,1000012780,12950,12900,12950,12900,7
+20250327,124900,999922430,12960,12960,12960,12960,2
+20250327,124800,999896510,12970,12940,12980,12880,1951
+20250327,124700,974742670,12980,12980,12980,12980,0
+20250327,124600,974742670,12980,12980,12980,12980,1
+20250327,124500,974729690,12920,12920,12920,12920,1
+20250327,124400,974716770,12980,13010,13010,12910,25
+20250327,124300,974392860,13010,12900,13010,12890,1281
+20250327,124200,957866030,12900,12900,12900,12890,178
+20250327,124100,955570510,12900,12900,12900,12890,10
+20250327,124000,955441520,12900,12900,12900,12900,155
+20250327,123900,953442020,12900,12910,12910,12900,3487
+20250327,123800,908459020,12900,12970,12970,12900,13028
+20250327,123700,739889080,12970,12970,12970,12970,0
+20250327,123600,739889080,12970,12980,12980,12970,305
+20250327,123500,735931130,13000,13000,13000,13000,0
+20250327,123400,735931130,13000,12980,13000,12980,77
+20250327,123300,734930150,13000,13000,13000,13000,39
+20250327,123200,734423150,13000,12980,13000,12980,3
+20250327,123100,734384190,12980,12990,12990,12980,167
+20250327,123000,732216010,13010,13010,13010,13010,0
+20250327,122900,732216010,13010,13010,13010,13010,1
+20250327,122800,732203000,13010,13010,13010,13010,1
+20250327,122700,732189990,12980,12980,12980,12980,19
+20250327,122600,731943370,12980,12980,12980,12980,0
+20250327,122500,731943370,12980,12980,12980,12980,0
+20250327,122400,731943370,12980,12980,12980,12980,0
+20250327,122300,731943370,12980,12980,12980,12980,12
+20250327,122200,731787610,12980,12980,12980,12980,46
+20250327,122100,731190530,12970,12980,12980,12970,5
+20250327,122000,731125640,12980,12980,12980,12980,4
+20250327,121900,731073720,12980,12980,12980,12980,4
+20250327,121800,731021800,12980,12980,12980,12970,28
+20250327,121700,730658370,12970,13010,13010,12970,390
+20250327,121600,725599480,12970,12980,12980,12970,7
+20250327,121500,725508650,12970,12970,12970,12970,1
+20250327,121400,725495680,13010,12980,13020,12980,541
+20250327,121300,718458060,13020,13020,13020,13020,0
+20250327,121200,718458060,13020,12980,13020,12980,5
+20250327,121100,718393120,13020,13020,13020,13020,0
+20250327,121000,718393120,13020,13020,13020,12970,4
+20250327,120900,718341090,13020,13020,13020,13020,4
+20250327,120800,718289010,13020,13020,13020,13020,3
+20250327,120700,718249950,13020,13020,13020,13020,8
+20250327,120600,718145790,13020,13020,13020,13020,6
+20250327,120500,718067670,13020,13020,13020,13020,17
+20250327,120400,717846330,13020,13020,13020,13020,10
+20250327,120300,717716130,12970,12970,12970,12970,0
+20250327,120200,717716130,12970,13020,13020,12970,2
+20250327,120100,717690140,13020,13020,13020,13020,96
+20250327,120000,716440220,13020,12990,13020,12980,989
+20250327,115900,703601180,13020,13020,13020,13020,1
+20250327,115800,703588160,13020,13020,13020,13020,1
+20250327,115700,703575140,13030,13030,13030,13030,0
+20250327,115600,703575140,13030,13030,13030,13030,0
+20250327,115500,703575140,13030,13030,13030,13030,1
+20250327,115400,703562110,13030,13030,13030,13030,1
+20250327,115300,703549080,12990,12990,12990,12990,54
+20250327,115200,702847620,12990,12990,12990,12990,1
+20250327,115100,702834630,12990,12990,12990,12990,0
+20250327,115000,702834630,12990,13030,13030,12990,151
+20250327,114900,700873100,12990,12990,13030,12990,103
+20250327,114800,699535090,13030,13030,13030,13030,1
+20250327,114700,699522060,12990,12990,12990,12990,47
+20250327,114600,698911530,12990,12990,12990,12990,0
+20250327,114500,698911530,12990,12990,12990,12990,5
+20250327,114400,698846580,12990,12990,12990,12990,1
+20250327,114300,698833590,13030,13030,13030,13030,0
+20250327,114200,698833590,13030,12990,13030,12990,32
+20250327,114100,698417830,12990,12990,12990,12990,15
+20250327,114000,698222980,13000,13020,13020,13000,41
+20250327,113900,697689180,13030,13030,13030,13030,1
+20250327,113800,697676150,13030,13030,13030,13030,0
+20250327,113700,697676150,13030,13030,13030,13030,0
+20250327,113600,697676150,13030,13030,13030,13030,0
+20250327,113500,697676150,13030,13030,13030,13030,0
+20250327,113400,697676150,13030,13030,13030,13030,1
+20250327,113300,697663120,13000,13000,13000,13000,106
+20250327,113200,696285120,13000,12990,13000,12990,56
+20250327,113100,695557660,12990,12990,13000,12990,303
+20250327,113000,691621680,12990,12990,12990,12980,212
+20250327,112900,688869110,12990,13000,13000,12990,1102
+20250327,112800,674553670,13030,13030,13030,13030,0
+20250327,112700,674553670,13030,13000,13030,13000,2
+20250327,112600,674527640,13010,13010,13010,13010,0
+20250327,112500,674527640,13010,13010,13010,13010,0
+20250327,112400,674527640,13010,13010,13010,13010,0
+20250327,112300,674527640,13010,13010,13030,13000,55
+20250327,112200,673812080,13010,13010,13010,13010,1
+20250327,112100,673799070,13030,13030,13030,13030,1
+20250327,112000,673786040,13030,13030,13030,13030,43
+20250327,111900,673225750,13000,13030,13030,13000,53
+20250327,111800,672535730,13030,13030,13030,13030,10
+20250327,111700,672405430,13030,13030,13030,13030,1
+20250327,111600,672392400,13000,13000,13000,13000,100
+20250327,111500,671092400,13030,13030,13030,13030,0
+20250327,111400,671092400,13030,13030,13030,13030,1
+20250327,111300,671079370,12990,12990,12990,12990,0
+20250327,111200,671079370,12990,12990,12990,12990,1
+20250327,111100,671066380,13010,13010,13010,13010,45
+20250327,111000,670480930,13000,13000,13000,13000,654
+20250327,110900,661978930,13010,13030,13030,13010,401
+20250327,110800,656755340,13030,13030,13030,13030,678
+20250327,110700,647921000,13010,13010,13010,13010,0
+20250327,110600,647921000,13010,13010,13010,13010,230
+20250327,110500,644928700,13010,13010,13010,12990,7
+20250327,110400,644837650,13010,13000,13010,13000,3
+20250327,110300,644798630,12990,12990,12990,12990,200
+20250327,110200,642200630,12990,12990,12990,12990,1
+20250327,110100,642187640,13010,13010,13010,13010,0
+20250327,110000,642187640,13010,13000,13010,13000,4
+20250327,105900,642135630,12990,12990,12990,12990,14
+20250327,105800,641953770,13005,12980,13005,12980,217
+20250327,105700,639137085,12990,12990,13040,12990,102
+20250327,105600,637812055,13040,12990,13040,12990,68
+20250327,105500,636928685,12990,12980,12990,12970,1532
+20250327,105400,617042375,12990,12990,12990,12990,4
+20250327,105300,616990415,12990,12980,12990,12980,19
+20250327,105200,616743615,12990,12980,12990,12980,25
+20250327,105100,616419025,12980,12980,12990,12980,230
+20250327,105000,613433615,12980,12980,12980,12980,5
+20250327,104900,613368715,12980,12970,12980,12970,26
+20250327,104800,613031435,12980,12980,12980,12980,2
+20250327,104700,613005475,12960,12960,12960,12960,0
+20250327,104600,613005475,12960,12960,12960,12960,927
+20250327,104500,600991555,12980,12990,12990,12980,23
+20250327,104400,600692805,12990,13000,13000,12970,4346
+20250327,104300,544243495,13040,13010,13040,13000,34
+20250327,104200,543801135,13020,13010,13020,13010,626
+20250327,104100,535656775,13020,13020,13020,13020,0
+20250327,104000,535656775,13020,13020,13020,13020,44
+20250327,103900,535083895,13020,13020,13020,13020,77
+20250327,103800,534081355,13060,13060,13060,13060,0
+20250327,103700,534081355,13060,13060,13060,13060,96
+20250327,103600,532827595,13020,13020,13020,13020,0
+20250327,103500,532827595,13020,13030,13030,13020,181
+20250327,103400,530470545,13030,13080,13080,13030,827
+20250327,103300,519694625,13090,13090,13090,13090,1
+20250327,103200,519681535,13090,13040,13090,13040,21
+20250327,103100,519406695,13100,13050,13100,13050,495
+20250327,103000,512941795,13100,13060,13100,13050,69
+20250327,102900,512040855,13130,13130,13130,13130,1
+20250327,102800,512027725,13130,13130,13130,13130,2
+20250327,102700,512001465,13060,13130,13130,13060,2
+20250327,102600,511975275,13060,13060,13060,13060,11
+20250327,102500,511831615,13160,13090,13160,13090,1000
+20250327,102400,498693205,13030,13030,13030,13030,0
+20250327,102300,498693205,13030,13050,13120,13030,1075
+20250327,102200,484645225,13050,13010,13050,13010,238
+20250327,102100,481544305,13010,13010,13010,13005,191
+20250327,102000,479059400,13010,13010,13010,13005,80
+20250327,101900,478018605,13010,13010,13010,13010,0
+20250327,101800,478018605,13010,13010,13010,13005,49
+20250327,101700,477381310,13010,13050,13050,13000,2963
+20250327,101600,438844780,13020,13020,13020,13020,1
+20250327,101500,438831760,13030,13030,13030,13030,0
+20250327,101400,438831760,13030,13030,13030,13030,25
+20250327,101300,438506010,13060,13060,13060,13060,0
+20250327,101200,438506010,13060,13020,13060,13020,6
+20250327,101100,438427850,13020,13020,13060,13020,25
+20250327,101000,438102310,13020,13030,13030,13010,30
+20250327,100900,437711820,13010,13010,13010,13010,39
+20250327,100800,437204430,13010,13010,13010,13010,47
+20250327,100700,436592960,13010,13020,13020,13010,69
+20250327,100600,435694790,13020,13020,13020,13020,31
+20250327,100500,435291170,13020,13020,13050,13020,52
+20250327,100400,434613380,13020,13010,13050,13010,97
+20250327,100300,433348640,13010,13010,13010,13010,25
+20250327,100200,433023390,13020,13010,13060,13010,79
+20250327,100100,431993000,13010,13010,13060,13010,193
+20250327,100000,429473820,13060,13070,13070,13010,151
+20250327,095900,427503780,13010,13010,13010,13010,26
+20250327,095800,427165520,13010,13010,13010,13010,28
+20250327,095700,426801240,13010,13080,13080,13010,71
+20250327,095600,425877390,13010,13000,13080,13000,33
+20250327,095500,425447980,13000,13000,13050,13000,701
+20250327,095400,416319680,13000,13000,13000,13000,127
+20250327,095300,414668680,13000,13020,13030,13000,60
+20250327,095200,413887740,13000,13000,13000,13000,29
+20250327,095100,413510740,13000,13000,13000,13000,28
+20250327,095000,413146740,13000,12990,13000,12990,25
+20250327,094900,412821920,13000,12990,13020,12990,1080
+20250327,094800,398781070,12990,13000,13000,12990,677
+20250327,094700,389981300,13000,13000,13000,13000,146
+20250327,094600,388083300,13000,13020,13020,13000,296
+20250327,094500,384229880,13000,13000,13020,13000,56
+20250327,094400,383501320,13050,13000,13050,12990,1679
+20250327,094300,361675620,13000,13010,13050,13000,149
+20250327,094200,359737080,13010,13060,13060,13010,1065
+20250327,094100,345828730,13060,13060,13060,13060,2
+20250327,094000,345802610,13070,13070,13070,13070,0
+20250327,093900,345802610,13070,13040,13070,13000,1005
+20250327,093800,332672320,13040,13040,13070,13040,1486
+20250327,093700,313267920,13040,13040,13040,13010,2057
+20250327,093600,286505540,13040,13000,13040,12990,303
+20250327,093500,282567370,13000,12990,13000,12990,299
+20250327,093400,278681950,12980,12980,12980,12980,1
+20250327,093300,278668970,12990,12970,12990,12970,3
+20250327,093200,278630040,12960,13040,13040,12960,1749
+20250327,093100,255924250,13040,13040,13040,13040,2
+20250327,093000,255898170,13000,13010,13040,13000,1344
+20250327,092900,238424840,13040,13040,13040,13040,1
+20250327,092800,238411800,13010,13040,13040,13010,167
+20250327,092700,236237080,13040,13000,13040,13000,62
+20250327,092600,235428800,13040,13000,13040,13000,31
+20250327,092500,235025760,13000,13000,13000,13000,1
+20250327,092400,235012760,13040,13000,13040,13000,130
+20250327,092300,233322720,13020,13020,13020,13020,54
+20250327,092200,232619640,13020,13020,13020,13020,50
+20250327,092100,231968640,13020,13010,13020,12980,3325
+20250327,092000,188752030,13010,13040,13040,13000,2209
+20250327,091900,160011730,13020,13030,13030,13020,578
+20250327,091800,152485640,13030,13060,13060,13030,4113
+20250327,091700,98836860,13060,13080,13080,13060,1196
+20250327,091600,83209810,13085,13080,13085,13080,291
+20250327,091500,79402780,13090,13090,13090,13090,152
+20250327,091400,77413100,13090,13120,13120,13090,542
+20250327,091300,70316390,13100,13090,13100,13090,134
+20250327,091200,68561100,13080,13060,13100,13060,910
+20250327,091100,56660360,13050,13100,13100,13050,1061
+20250327,091000,42795200,13090,13120,13120,13090,60
+20250327,090900,42009090,13120,13130,13130,13080,82
+20250327,090800,40936030,13130,13100,13130,13060,348
+20250327,090700,36386260,13080,13130,13130,13080,67
+20250327,090600,35507850,13060,13190,13190,13060,5
+20250327,090500,35442030,13150,13060,13150,13050,358
+20250327,090400,30764620,13050,13150,13150,13050,568
+20250327,090300,23346720,13100,13080,13100,13050,30
+20250327,090200,22954080,13080,13080,13080,13030,489
+20250327,090100,16569580,13080,13240,13250,13050,1083
+20250327,090000,2385000,13250,13250,13250,13250,180

033240/min/candle-20250328.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191600,1330356005,12300,12300,12300,12300,5738
+20250328,191500,1330356005,12300,12300,12300,12300,0
+20250328,191400,1330356005,12300,12300,12300,12300,0
+20250328,191300,1330356005,12300,12300,12300,12300,0
+20250328,191200,1330356005,12300,12300,12300,12300,0
+20250328,191100,1330356005,12300,12300,12300,12300,0
+20250328,191000,1330356005,12300,12300,12300,12300,0
+20250328,190900,1330356005,12300,12300,12300,12300,0
+20250328,190800,1330356005,12300,12300,12300,12300,0
+20250328,190700,1330356005,12300,12300,12300,12300,0
+20250328,190600,1330356005,12300,12300,12300,12300,0
+20250328,190500,1330356005,12300,12300,12300,12300,0
+20250328,190400,1330356005,12300,12300,12300,12300,0
+20250328,190300,1330356005,12300,12300,12300,12300,0
+20250328,190200,1330356005,12300,12300,12300,12300,0
+20250328,190100,1330356005,12300,12300,12300,12300,0
+20250328,190000,1330356005,12300,12300,12300,12300,0
+20250328,185900,1330356005,12300,12300,12300,12300,0
+20250328,185800,1330356005,12300,12300,12300,12300,0
+20250328,185700,1330356005,12300,12300,12300,12300,0
+20250328,185600,1330356005,12300,12300,12300,12300,0
+20250328,185500,1330356005,12300,12300,12300,12300,0
+20250328,185400,1330356005,12300,12300,12300,12300,0
+20250328,185300,1330356005,12300,12300,12300,12300,0
+20250328,185200,1330356005,12300,12300,12300,12300,0
+20250328,185100,1330356005,12300,12300,12300,12300,0
+20250328,185000,1330356005,12300,12300,12300,12300,0
+20250328,184900,1330356005,12300,12300,12300,12300,0
+20250328,184800,1330356005,12300,12300,12300,12300,0
+20250328,184700,1330356005,12300,12300,12300,12300,0
+20250328,184600,1330356005,12300,12300,12300,12300,5738
+20250328,184500,1330356005,12300,12300,12300,12300,0
+20250328,184400,1330356005,12300,12300,12300,12300,0
+20250328,184300,1330356005,12300,12300,12300,12300,0
+20250328,184200,1330356005,12300,12300,12300,12300,0
+20250328,184100,1330356005,12300,12300,12300,12300,0
+20250328,184000,1330356005,12300,12300,12300,12300,0
+20250328,183900,1330356005,12300,12300,12300,12300,0
+20250328,183800,1330356005,12300,12300,12300,12300,0
+20250328,183700,1330356005,12300,12300,12300,12300,0
+20250328,183600,1330356005,12300,12300,12300,12300,0
+20250328,183500,1330356005,12300,12300,12300,12300,0
+20250328,183400,1330356005,12300,12300,12300,12300,0
+20250328,183300,1330356005,12300,12300,12300,12300,0
+20250328,183200,1330356005,12300,12300,12300,12300,0
+20250328,183100,1330356005,12300,12300,12300,12300,0
+20250328,183000,1330356005,12300,12300,12300,12300,0
+20250328,182900,1330356005,12300,12300,12300,12300,0
+20250328,182800,1330356005,12300,12300,12300,12300,0
+20250328,182700,1330356005,12300,12300,12300,12300,0
+20250328,182600,1330356005,12300,12300,12300,12300,0
+20250328,182500,1330356005,12300,12300,12300,12300,0
+20250328,182400,1330356005,12300,12300,12300,12300,0
+20250328,182300,1330356005,12300,12300,12300,12300,0
+20250328,182200,1330356005,12300,12300,12300,12300,0
+20250328,182100,1330356005,12300,12300,12300,12300,0
+20250328,182000,1330356005,12300,12300,12300,12300,0
+20250328,181900,1330356005,12300,12300,12300,12300,0
+20250328,181800,1330356005,12300,12300,12300,12300,0
+20250328,181700,1330356005,12300,12300,12300,12300,0
+20250328,181600,1330356005,12300,12300,12300,12300,5738
+20250328,181500,1330356005,12300,12300,12300,12300,0
+20250328,181400,1330356005,12300,12300,12300,12300,0
+20250328,181300,1330356005,12300,12300,12300,12300,0
+20250328,181200,1330356005,12300,12300,12300,12300,0
+20250328,181100,1330356005,12300,12300,12300,12300,0
+20250328,181000,1330356005,12300,12300,12300,12300,0
+20250328,180900,1330356005,12300,12300,12300,12300,0
+20250328,180800,1330356005,12300,12300,12300,12300,0
+20250328,180700,1330356005,12300,12300,12300,12300,0
+20250328,180600,1330356005,12300,12300,12300,12300,0
+20250328,180500,1330356005,12300,12300,12300,12300,0
+20250328,180400,1330356005,12300,12300,12300,12300,0
+20250328,180300,1330356005,12300,12300,12300,12300,0
+20250328,180200,1330356005,12300,12300,12300,12300,0
+20250328,180100,1330356005,12300,12300,12300,12300,0
+20250328,180000,1330356005,12300,12300,12300,12300,0
+20250328,175900,1330356005,12300,12300,12300,12300,0
+20250328,175800,1330356005,12300,12300,12300,12300,0
+20250328,175700,1330356005,12300,12300,12300,12300,0
+20250328,175600,1330356005,12300,12300,12300,12300,0
+20250328,175500,1330356005,12300,12300,12300,12300,0
+20250328,175400,1330356005,12300,12300,12300,12300,0
+20250328,175300,1330356005,12300,12300,12300,12300,0
+20250328,175200,1330356005,12300,12300,12300,12300,0
+20250328,175100,1330356005,12300,12300,12300,12300,0
+20250328,175000,1330356005,12300,12300,12300,12300,0
+20250328,174900,1330356005,12300,12300,12300,12300,0
+20250328,174800,1330356005,12300,12300,12300,12300,0
+20250328,174700,1330356005,12300,12300,12300,12300,0
+20250328,174600,1330356005,12300,12300,12300,12300,5738
+20250328,174500,1330356005,12300,12300,12300,12300,0
+20250328,174400,1330356005,12300,12300,12300,12300,0
+20250328,174300,1330356005,12300,12300,12300,12300,0
+20250328,174200,1330356005,12300,12300,12300,12300,0
+20250328,174100,1330356005,12300,12300,12300,12300,0
+20250328,174000,1330356005,12300,12300,12300,12300,0
+20250328,173900,1330356005,12300,12300,12300,12300,0
+20250328,173800,1330356005,12300,12300,12300,12300,0
+20250328,173700,1330356005,12300,12300,12300,12300,0
+20250328,173600,1330356005,12300,12300,12300,12300,0
+20250328,173500,1330356005,12300,12300,12300,12300,0
+20250328,173400,1330356005,12300,12300,12300,12300,0
+20250328,173300,1330356005,12300,12300,12300,12300,0
+20250328,173200,1330356005,12300,12300,12300,12300,0
+20250328,173100,1330356005,12300,12300,12300,12300,0
+20250328,173000,1330356005,12300,12300,12300,12300,0
+20250328,172900,1330356005,12300,12300,12300,12300,0
+20250328,172800,1330356005,12300,12300,12300,12300,0
+20250328,172700,1330356005,12300,12300,12300,12300,0
+20250328,172600,1330356005,12300,12300,12300,12300,0
+20250328,172500,1330356005,12300,12300,12300,12300,0
+20250328,172400,1330356005,12300,12300,12300,12300,0
+20250328,172300,1330356005,12300,12300,12300,12300,0
+20250328,172200,1330356005,12300,12300,12300,12300,0
+20250328,172100,1330356005,12300,12300,12300,12300,0
+20250328,172000,1330356005,12300,12300,12300,12300,0
+20250328,171900,1330356005,12300,12300,12300,12300,0
+20250328,171800,1330356005,12300,12300,12300,12300,0
+20250328,171700,1330356005,12300,12300,12300,12300,0
+20250328,171600,1330356005,12300,12300,12300,12300,5738
+20250328,171500,1330356005,12300,12300,12300,12300,0
+20250328,171400,1330356005,12300,12300,12300,12300,0
+20250328,171300,1330356005,12300,12300,12300,12300,0
+20250328,171200,1330356005,12300,12300,12300,12300,0
+20250328,171100,1330356005,12300,12300,12300,12300,0
+20250328,171000,1330356005,12300,12300,12300,12300,0
+20250328,170900,1330356005,12300,12300,12300,12300,0
+20250328,170800,1330356005,12300,12300,12300,12300,0
+20250328,170700,1330356005,12300,12300,12300,12300,0
+20250328,170600,1330356005,12300,12300,12300,12300,0
+20250328,170500,1330356005,12300,12300,12300,12300,0
+20250328,170400,1330356005,12300,12300,12300,12300,0
+20250328,170300,1330356005,12300,12300,12300,12300,0
+20250328,170200,1330356005,12300,12300,12300,12300,0
+20250328,170100,1330356005,12300,12300,12300,12300,0
+20250328,170000,1330356005,12300,12300,12300,12300,0
+20250328,165900,1330356005,12300,12300,12300,12300,0
+20250328,165800,1330356005,12300,12300,12300,12300,0
+20250328,165700,1330356005,12300,12300,12300,12300,0
+20250328,165600,1330356005,12300,12300,12300,12300,0
+20250328,165500,1330356005,12300,12300,12300,12300,0
+20250328,165400,1330356005,12300,12300,12300,12300,0
+20250328,165300,1330356005,12300,12300,12300,12300,0
+20250328,165200,1330356005,12300,12300,12300,12300,0
+20250328,165100,1330356005,12300,12300,12300,12300,0
+20250328,165000,1330356005,12300,12300,12300,12300,0
+20250328,164900,1330356005,12300,12300,12300,12300,0
+20250328,164800,1330356005,12300,12300,12300,12300,0
+20250328,164700,1330356005,12300,12300,12300,12300,0
+20250328,164600,1330356005,12300,12300,12300,12300,5738
+20250328,164500,1330356005,12300,12300,12300,12300,0
+20250328,164400,1330356005,12300,12300,12300,12300,0
+20250328,164300,1330356005,12300,12300,12300,12300,0
+20250328,164200,1330356005,12300,12300,12300,12300,0
+20250328,164100,1330356005,12300,12300,12300,12300,0
+20250328,164000,1330356005,12300,12300,12300,12300,0
+20250328,163900,1330356005,12300,12300,12300,12300,0
+20250328,163800,1330356005,12300,12300,12300,12300,0
+20250328,163700,1330356005,12300,12300,12300,12300,0
+20250328,163600,1330356005,12300,12300,12300,12300,0
+20250328,163500,1330356005,12300,12300,12300,12300,0
+20250328,163400,1330356005,12300,12300,12300,12300,0
+20250328,163300,1330356005,12300,12300,12300,12300,0
+20250328,163200,1330356005,12300,12300,12300,12300,0
+20250328,163100,1330356005,12300,12300,12300,12300,0
+20250328,163000,1330356005,12300,12300,12300,12300,0
+20250328,162900,1330356005,12300,12300,12300,12300,0
+20250328,162800,1330356005,12300,12300,12300,12300,0
+20250328,162700,1330356005,12300,12300,12300,12300,0
+20250328,162600,1330356005,12300,12300,12300,12300,0
+20250328,162500,1330356005,12300,12300,12300,12300,0
+20250328,162400,1330356005,12300,12300,12300,12300,0
+20250328,162300,1330356005,12300,12300,12300,12300,0
+20250328,162200,1330356005,12300,12300,12300,12300,0
+20250328,162100,1330356005,12300,12300,12300,12300,0
+20250328,162000,1330356005,12300,12300,12300,12300,0
+20250328,161900,1330356005,12300,12300,12300,12300,0
+20250328,161800,1330356005,12300,12300,12300,12300,0
+20250328,161700,1330356005,12300,12300,12300,12300,0
+20250328,161600,1330356005,12300,12300,12300,12300,5738
+20250328,161500,1330356005,12300,12300,12300,12300,0
+20250328,161400,1330356005,12300,12300,12300,12300,0
+20250328,161300,1330356005,12300,12300,12300,12300,0
+20250328,161200,1330356005,12300,12300,12300,12300,0
+20250328,161100,1330356005,12300,12300,12300,12300,0
+20250328,161000,1330356005,12300,12300,12300,12300,0
+20250328,160900,1330356005,12300,12300,12300,12300,0
+20250328,160800,1330356005,12300,12300,12300,12300,0
+20250328,160700,1330356005,12300,12300,12300,12300,0
+20250328,160600,1330356005,12300,12300,12300,12300,0
+20250328,160500,1330356005,12300,12300,12300,12300,0
+20250328,160400,1330356005,12300,12300,12300,12300,0
+20250328,160300,1330356005,12300,12300,12300,12300,0
+20250328,160200,1330356005,12300,12300,12300,12300,0
+20250328,160100,1330356005,12300,12300,12300,12300,0
+20250328,160000,1330356005,12300,12300,12300,12300,0
+20250328,155900,1330356005,12300,12300,12300,12300,0
+20250328,155800,1330356005,12300,12300,12300,12300,0
+20250328,155700,1330356005,12300,12300,12300,12300,0
+20250328,155600,1330356005,12300,12300,12300,12300,0
+20250328,155500,1330356005,12300,12300,12300,12300,0
+20250328,155400,1330356005,12300,12300,12300,12300,0
+20250328,155300,1330356005,12300,12300,12300,12300,0
+20250328,155200,1330356005,12300,12300,12300,12300,0
+20250328,155100,1330356005,12300,12300,12300,12300,0
+20250328,155000,1330356005,12300,12300,12300,12300,0
+20250328,154900,1330356005,12300,12300,12300,12300,0
+20250328,154800,1330356005,12300,12300,12300,12300,0
+20250328,154700,1330356005,12300,12300,12300,12300,0
+20250328,154600,1330356005,12300,12300,12300,12300,5738
+20250328,154500,1330356005,12300,12300,12300,12300,0
+20250328,154400,1330356005,12300,12300,12300,12300,0
+20250328,154300,1330356005,12300,12300,12300,12300,0
+20250328,154200,1330356005,12300,12300,12300,12300,0
+20250328,154100,1330356005,12300,12300,12300,12300,0
+20250328,154000,1330356005,12300,12300,12300,12300,0
+20250328,153900,1330356005,12300,12300,12300,12300,0
+20250328,153800,1330356005,12300,12300,12300,12300,0
+20250328,153700,1330356005,12300,12300,12300,12300,0
+20250328,153600,1330356005,12300,12300,12300,12300,0
+20250328,153500,1330356005,12300,12300,12300,12300,0
+20250328,153400,1330356005,12300,12300,12300,12300,0
+20250328,153300,1330356005,12300,12300,12300,12300,0
+20250328,153200,1330356005,12300,12300,12300,12300,0
+20250328,153100,1330356005,12300,12300,12300,12300,0
+20250328,153000,1330356005,12300,12300,12300,12300,5738
+20250328,152900,1259778605,12330,12330,12330,12330,0
+20250328,152800,1259778605,12330,12330,12330,12330,0
+20250328,152700,1259778605,12330,12330,12330,12330,0
+20250328,152600,1259778605,12330,12330,12330,12330,0
+20250328,152500,1259778605,12330,12330,12330,12330,0
+20250328,152400,1259778605,12330,12330,12330,12330,0
+20250328,152300,1259778605,12330,12330,12330,12330,0
+20250328,152200,1259778605,12330,12330,12330,12330,0
+20250328,152100,1259778605,12330,12330,12330,12330,0
+20250328,152000,1259778605,12330,12330,12330,12330,0
+20250328,151900,1259778605,12330,12340,12340,12320,127
+20250328,151800,1258213545,12350,12350,12350,12320,5002
+20250328,151700,1196537675,12340,12330,12350,12330,90
+20250328,151600,1195427455,12340,12350,12350,12310,1200
+20250328,151500,1180645195,12350,12325,12350,12325,3855
+20250328,151400,1133127980,12325,12330,12330,12325,2202
+20250328,151300,1105977365,12370,12370,12370,12320,328
+20250328,151200,1101930815,12370,12325,12370,12325,4905
+20250328,151100,1041410265,12325,12370,12370,12325,2897
+20250328,151000,1005639415,12375,12380,12380,12375,158
+20250328,150900,1003683425,12385,12385,12385,12385,541
+20250328,150800,996983140,12385,12385,12385,12385,109
+20250328,150700,995633175,12385,12390,12390,12385,448
+20250328,150600,990084690,12390,12390,12390,12390,8
+20250328,150500,989985570,12380,12370,12380,12360,1418
+20250328,150400,972438690,12370,12370,12370,12360,95
+20250328,150300,971264340,12350,12390,12390,12340,7144
+20250328,150200,883029030,12395,12395,12395,12395,11
+20250328,150100,882892685,12395,12395,12395,12395,9
+20250328,150000,882781130,12395,12400,12400,12390,86
+20250328,145900,881715130,12400,12450,12450,12400,679
+20250328,145800,873295460,12420,12420,12420,12420,42
+20250328,145700,872773820,12420,12420,12420,12420,298
+20250328,145600,869072660,12400,12400,12400,12400,0
+20250328,145500,869072660,12400,12400,12400,12400,0
+20250328,145400,869072660,12400,12400,12400,12400,111
+20250328,145300,867696260,12400,12410,12410,12400,9
+20250328,145200,867584650,12410,12410,12410,12410,8
+20250328,145100,867485370,12410,12410,12410,12410,0
+20250328,145000,867485370,12410,12410,12410,12410,1
+20250328,144900,867472960,12420,12420,12420,12420,0
+20250328,144800,867472960,12420,12420,12420,12420,1
+20250328,144700,867460540,12420,12420,12420,12420,1
+20250328,144600,867448120,12370,12410,12410,12370,1000
+20250328,144500,855065530,12410,12410,12410,12410,0
+20250328,144400,855065530,12410,12410,12410,12410,0
+20250328,144300,855065530,12410,12410,12410,12410,1
+20250328,144200,855053120,12420,12420,12420,12420,40
+20250328,144100,854556320,12410,12410,12410,12410,20
+20250328,144000,854308120,12420,12420,12420,12420,1
+20250328,143900,854295700,12410,12410,12410,12410,7
+20250328,143800,854208830,12420,12420,12420,12420,35
+20250328,143700,853774130,12400,12400,12400,12400,852
+20250328,143600,843209330,12400,12400,12400,12400,148
+20250328,143500,841374130,12420,12410,12420,12400,62
+20250328,143400,840605210,12400,12400,12420,12400,4009
+20250328,143300,790893520,12410,12420,12420,12400,2867
+20250328,143200,755299940,12420,12420,12425,12420,205
+20250328,143100,752753815,12420,12425,12425,12420,36
+20250328,143000,752306565,12425,12420,12425,12420,106
+20250328,142900,750989555,12425,12420,12425,12420,7
+20250328,142800,750902600,12430,12430,12430,12430,235
+20250328,142700,747981550,12430,12430,12430,12430,0
+20250328,142600,747981550,12430,12430,12430,12430,19
+20250328,142500,747745380,12430,12455,12455,12430,1743
+20250328,142400,726054545,12455,12455,12455,12455,0
+20250328,142300,726054545,12455,12455,12455,12455,1
+20250328,142200,726042090,12455,12455,12455,12455,77
+20250328,142100,725083055,12455,12455,12455,12455,0
+20250328,142000,725083055,12455,12455,12455,12455,1
+20250328,141900,725070600,12455,12455,12455,12455,0
+20250328,141800,725070600,12455,12455,12455,12455,1
+20250328,141700,725058145,12455,12455,12455,12455,1
+20250328,141600,725045690,12455,12450,12455,12450,77
+20250328,141500,724086675,12455,12455,12455,12455,1
+20250328,141400,724074220,12455,12455,12455,12455,2
+20250328,141300,724049310,12450,12450,12450,12450,0
+20250328,141200,724049310,12450,12450,12450,12450,14
+20250328,141100,723875010,12460,12460,12460,12460,5
+20250328,141000,723812710,12460,12460,12460,12460,8
+20250328,140900,723713030,12460,12450,12460,12450,42
+20250328,140800,723189780,12450,12460,12460,12450,160
+20250328,140700,721196190,12460,12460,12460,12460,1252
+20250328,140600,705596270,12460,12460,12470,12460,48
+20250328,140500,704997780,12470,12470,12470,12470,5
+20250328,140400,704935430,12460,12460,12460,12460,94
+20250328,140300,703764190,12450,12450,12450,12450,550
+20250328,140200,696916690,12460,12460,12460,12460,0
+20250328,140100,696916690,12460,12450,12460,12450,96
+20250328,140000,695721480,12440,12440,12440,12440,274
+20250328,135900,692312920,12450,12450,12450,12450,2
+20250328,135800,692288020,12470,12470,12470,12470,0
+20250328,135700,692288020,12470,12470,12470,12470,1
+20250328,135600,692275550,12480,12440,12480,12440,5
+20250328,135500,692213310,12480,12480,12480,12460,10
+20250328,135400,692088650,12480,12480,12480,12480,7
+20250328,135300,692001290,12440,12440,12440,12440,0
+20250328,135200,692001290,12440,12440,12440,12440,44
+20250328,135100,691453930,12440,12450,12450,12440,75
+20250328,135000,690520920,12480,12480,12480,12480,1
+20250328,134900,690508440,12440,12440,12440,12440,36
+20250328,134800,690060600,12450,12450,12450,12450,130
+20250328,134700,688442100,12480,12480,12480,12480,0
+20250328,134600,688442100,12480,12480,12480,12480,0
+20250328,134500,688442100,12480,12480,12480,12480,0
+20250328,134400,688442100,12480,12450,12480,12450,7
+20250328,134300,688354920,12450,12460,12460,12450,204
+20250328,134200,685813960,12460,12460,12460,12460,0
+20250328,134100,685813960,12460,12460,12460,12460,0
+20250328,134000,685813960,12460,12460,12460,12460,0
+20250328,133900,685813960,12460,12460,12460,12460,4
+20250328,133800,685764120,12480,12480,12480,12480,0
+20250328,133700,685764120,12480,12480,12480,12480,10
+20250328,133600,685639320,12490,12470,12490,12470,116
+20250328,133500,684191720,12470,12470,12470,12470,0
+20250328,133400,684191720,12470,12470,12470,12470,0
+20250328,133300,684191720,12470,12460,12470,12450,26
+20250328,133200,683867960,12470,12470,12470,12470,0
+20250328,133100,683867960,12470,12470,12470,12470,0
+20250328,133000,683867960,12470,12460,12470,12460,503
+20250328,132900,677600570,12470,12490,12490,12470,3
+20250328,132800,677563140,12460,12490,12490,12460,49
+20250328,132700,676952570,12460,12460,12460,12460,10
+20250328,132600,676827970,12460,12460,12460,12460,9
+20250328,132500,676715830,12460,12460,12460,12460,0
+20250328,132400,676715830,12460,12460,12460,12460,1
+20250328,132300,676703370,12490,12490,12490,12490,0
+20250328,132200,676703370,12490,12490,12490,12490,0
+20250328,132100,676703370,12490,12490,12490,12490,50
+20250328,132000,676078870,12490,12490,12490,12490,0
+20250328,131900,676078870,12490,12490,12490,12490,0
+20250328,131800,676078870,12490,12490,12490,12490,0
+20250328,131700,676078870,12490,12490,12490,12490,29
+20250328,131600,675716660,12490,12490,12490,12490,0
+20250328,131500,675716660,12490,12490,12490,12490,0
+20250328,131400,675716660,12490,12490,12490,12490,25
+20250328,131300,675404410,12490,12460,12490,12460,55
+20250328,131200,674719080,12460,12450,12460,12450,93
+20250328,131100,673560990,12430,12430,12430,12430,0
+20250328,131000,673560990,12430,12450,12450,12430,34
+20250328,130900,673138350,12450,12450,12450,12450,1
+20250328,130800,673125900,12450,12430,12450,12430,25
+20250328,130700,672814830,12430,12430,12430,12430,0
+20250328,130600,672814830,12430,12430,12430,12430,4
+20250328,130500,672765110,12430,12430,12430,12430,0
+20250328,130400,672765110,12430,12430,12430,12430,0
+20250328,130300,672765110,12430,12460,12460,12430,211
+20250328,130200,670141900,12460,12450,12460,12450,56
+20250328,130100,669444510,12460,12460,12460,12460,0
+20250328,130000,669444510,12460,12460,12460,12460,0
+20250328,125900,669444510,12460,12460,12460,12460,32
+20250328,125800,669045790,12460,12460,12460,12460,0
+20250328,125700,669045790,12460,12460,12460,12460,0
+20250328,125600,669045790,12460,12450,12460,12450,340
+20250328,125500,664812720,12450,12450,12450,12450,4
+20250328,125400,664762920,12430,12430,12430,12430,0
+20250328,125300,664762920,12430,12430,12430,12430,9
+20250328,125200,664651050,12420,12420,12420,12410,227
+20250328,125100,661833810,12410,12410,12410,12410,50
+20250328,125000,661213310,12420,12420,12420,12420,0
+20250328,124900,661213310,12420,12420,12420,12420,219
+20250328,124800,658493330,12410,12410,12410,12410,0
+20250328,124700,658493330,12410,12410,12410,12410,0
+20250328,124600,658493330,12410,12410,12430,12410,608
+20250328,124500,650948010,12410,12410,12410,12410,50
+20250328,124400,650327510,12400,12400,12400,12400,69
+20250328,124300,649471910,12400,12430,12430,12400,696
+20250328,124200,640840970,12430,12450,12450,12400,1503
+20250328,124100,622194630,12490,12490,12490,12490,24
+20250328,124000,621894870,12490,12440,12490,12410,1054
+20250328,123900,608807270,12440,12440,12440,12440,386
+20250328,123800,604005430,12440,12440,12440,12440,768
+20250328,123700,594451510,12440,12440,12440,12440,0
+20250328,123600,594451510,12440,12440,12440,12440,8
+20250328,123500,594351990,12440,12480,12480,12440,5000
+20250328,123400,532098130,12480,12480,12480,12480,5
+20250328,123300,532035730,12470,12490,12490,12470,26
+20250328,123200,531711430,12490,12490,12490,12490,0
+20250328,123100,531711430,12490,12490,12490,12490,0
+20250328,123000,531711430,12490,12490,12490,12490,13
+20250328,122900,531549060,12500,12500,12500,12500,0
+20250328,122800,531549060,12500,12500,12500,12500,5
+20250328,122700,531486560,12490,12490,12490,12490,0
+20250328,122600,531486560,12490,12490,12490,12490,4
+20250328,122500,531436600,12500,12500,12500,12500,40
+20250328,122400,530936600,12500,12500,12500,12500,0
+20250328,122300,530936600,12500,12500,12500,12500,0
+20250328,122200,530936600,12500,12500,12500,12500,11
+20250328,122100,530799100,12500,12500,12500,12500,0
+20250328,122000,530799100,12500,12500,12500,12500,0
+20250328,121900,530799100,12500,12500,12500,12500,0
+20250328,121800,530799100,12500,12500,12500,12500,2
+20250328,121700,530774100,12500,12500,12500,12500,0
+20250328,121600,530774100,12500,12490,12500,12490,380
+20250328,121500,526024740,12470,12470,12470,12470,0
+20250328,121400,526024740,12470,12470,12470,12470,0
+20250328,121300,526024740,12470,12470,12470,12470,4
+20250328,121200,525974860,12470,12470,12470,12470,0
+20250328,121100,525974860,12470,12480,12480,12470,504
+20250328,121000,519689920,12490,12490,12490,12490,0
+20250328,120900,519689920,12490,12490,12490,12490,0
+20250328,120800,519689920,12490,12490,12490,12490,6
+20250328,120700,519614980,12480,12480,12480,12480,6
+20250328,120600,519540100,12460,12460,12460,12440,3208
+20250328,120500,479615230,12460,12460,12460,12460,0
+20250328,120400,479615230,12460,12460,12460,12460,0
+20250328,120300,479615230,12460,12460,12460,12460,4
+20250328,120200,479565390,12460,12460,12460,12460,0
+20250328,120100,479565390,12460,12490,12490,12460,56
+20250328,120000,478867450,12490,12490,12490,12490,0
+20250328,115900,478867450,12490,12500,12500,12490,179
+20250328,115800,476629960,12500,12500,12500,12500,0
+20250328,115700,476629960,12500,12500,12500,12500,0
+20250328,115600,476629960,12500,12500,12500,12500,0
+20250328,115500,476629960,12500,12500,12500,12500,0
+20250328,115400,476629960,12500,12490,12500,12460,548
+20250328,115300,469800210,12460,12460,12460,12460,4
+20250328,115200,469750370,12460,12460,12460,12460,0
+20250328,115100,469750370,12460,12460,12460,12460,0
+20250328,115000,469750370,12460,12460,12460,12460,4
+20250328,114900,469700530,12460,12460,12460,12460,0
+20250328,114800,469700530,12460,12460,12460,12460,119
+20250328,114700,468217790,12460,12460,12460,12460,11
+20250328,114600,468080730,12460,12460,12460,12460,4
+20250328,114500,468030890,12460,12460,12460,12460,0
+20250328,114400,468030890,12460,12460,12460,12460,0
+20250328,114300,468030890,12460,12470,12470,12460,24
+20250328,114200,467731800,12470,12470,12470,12470,5
+20250328,114100,467669450,12460,12460,12460,12460,0
+20250328,114000,467669450,12460,12460,12460,12460,3
+20250328,113900,467632070,12450,12450,12450,12450,0
+20250328,113800,467632070,12450,12450,12450,12450,0
+20250328,113700,467632070,12450,12450,12450,12450,0
+20250328,113600,467632070,12450,12450,12450,12450,8
+20250328,113500,467532470,12450,12450,12450,12450,0
+20250328,113400,467532470,12450,12450,12460,12450,144
+20250328,113300,465738570,12460,12460,12460,12460,1008
+20250328,113200,453178890,12460,12460,12460,12460,350
+20250328,113100,448817890,12460,12460,12460,12460,0
+20250328,113000,448817890,12460,12470,12480,12460,89
+20250328,112900,447707430,12460,12470,12470,12460,345
+20250328,112800,443407690,12480,12480,12480,12480,146
+20250328,112700,441585610,12480,12490,12490,12480,631
+20250328,112600,433705600,12500,12500,12500,12500,10
+20250328,112500,433580600,12500,12500,12500,12500,1
+20250328,112400,433568100,12500,12500,12500,12500,0
+20250328,112300,433568100,12500,12500,12500,12500,594
+20250328,112200,426143100,12510,12530,12530,12510,535
+20250328,112100,419450010,12530,12520,12530,12520,26
+20250328,112000,419124410,12530,12530,12530,12530,1
+20250328,111900,419111880,12530,12530,12530,12530,4
+20250328,111800,419061760,12540,12540,12540,12540,39
+20250328,111700,418572700,12540,12540,12540,12540,100
+20250328,111600,417318700,12540,12540,12540,12540,1
+20250328,111500,417306160,12540,12530,12540,12530,100
+20250328,111400,416052740,12540,12540,12540,12540,0
+20250328,111300,416052740,12540,12540,12540,12540,0
+20250328,111200,416052740,12540,12540,12540,12540,0
+20250328,111100,416052740,12540,12540,12540,12540,0
+20250328,111000,416052740,12540,12540,12540,12540,0
+20250328,110900,416052740,12540,12540,12540,12540,0
+20250328,110800,416052740,12540,12540,12540,12540,0
+20250328,110700,416052740,12540,12510,12540,12510,28
+20250328,110600,415701740,12510,12520,12520,12510,72
+20250328,110500,414800860,12520,12520,12520,12520,1
+20250328,110400,414788340,12540,12540,12540,12540,0
+20250328,110300,414788340,12540,12540,12540,12540,26
+20250328,110200,414462300,12540,12540,12540,12540,226
+20250328,110100,411628260,12540,12540,12540,12540,0
+20250328,110000,411628260,12540,12540,12540,12540,50
+20250328,105900,411001260,12540,12540,12540,12540,218
+20250328,105800,408267540,12540,12540,12540,12540,0
+20250328,105700,408267540,12540,12500,12540,12500,5
+20250328,105600,408205000,12500,12500,12500,12500,199
+20250328,105500,405717500,12500,12510,12540,12500,256
+20250328,105400,402517160,12500,12500,12500,12500,2
+20250328,105300,402492160,12500,12500,12500,12500,8
+20250328,105200,402392160,12500,12500,12500,12500,7
+20250328,105100,402304660,12540,12500,12540,12500,701
+20250328,105000,393542120,12510,12540,12540,12510,5
+20250328,104900,393479540,12540,12520,12540,12520,103
+20250328,104800,392189940,12530,12530,12530,12530,0
+20250328,104700,392189940,12530,12520,12530,12520,5
+20250328,104600,392127330,12530,12530,12530,12530,0
+20250328,104500,392127330,12530,12530,12530,12530,313
+20250328,104400,388205440,12540,12540,12540,12540,1
+20250328,104300,388192900,12540,12540,12540,12540,0
+20250328,104200,388192900,12540,12540,12540,12540,36
+20250328,104100,387741460,12550,12550,12550,12550,655
+20250328,104000,379521210,12550,12550,12550,12550,4
+20250328,103900,379471010,12560,12560,12560,12560,1
+20250328,103800,379458450,12560,12560,12560,12560,0
+20250328,103700,379458450,12560,12560,12560,12560,4
+20250328,103600,379408210,12590,12590,12590,12590,0
+20250328,103500,379408210,12590,12590,12590,12590,1
+20250328,103400,379395620,12550,12550,12550,12550,184
+20250328,103300,377086420,12550,12550,12550,12550,379
+20250328,103200,372329970,12550,12560,12560,12550,448
+20250328,103100,366705040,12560,12560,12560,12560,10
+20250328,103000,366579440,12560,12560,12560,12560,4
+20250328,102900,366529200,12590,12590,12590,12590,0
+20250328,102800,366529200,12590,12590,12590,12590,0
+20250328,102700,366529200,12590,12590,12590,12590,17
+20250328,102600,366315170,12590,12590,12590,12590,30
+20250328,102500,365937470,12560,12560,12560,12560,0
+20250328,102400,365937470,12560,12560,12560,12560,104
+20250328,102300,364631230,12560,12560,12560,12560,12
+20250328,102200,364480510,12560,12560,12560,12560,88
+20250328,102100,363375230,12590,12590,12590,12590,0
+20250328,102000,363375230,12590,12590,12590,12590,8
+20250328,101900,363274510,12590,12570,12590,12550,5
+20250328,101800,363211680,12590,12590,12590,12590,1
+20250328,101700,363199090,12550,12550,12550,12550,5
+20250328,101600,363136340,12590,12590,12590,12590,39
+20250328,101500,362645330,12550,12530,12550,12530,204
+20250328,101400,360085610,12530,12530,12530,12530,7
+20250328,101300,359997900,12530,12530,12530,12530,483
+20250328,101200,353945910,12530,12530,12530,12530,0
+20250328,101100,353945910,12530,12500,12530,12500,4
+20250328,101000,353895880,12480,12480,12480,12480,4
+20250328,100900,353845960,12480,12500,12500,12480,484
+20250328,100800,347796000,12500,12510,12530,12500,43
+20250328,100700,347257880,12530,12530,12530,12530,0
+20250328,100600,347257880,12530,12530,12530,12530,0
+20250328,100500,347257880,12530,12530,12530,12530,0
+20250328,100400,347257880,12530,12530,12530,12510,102
+20250328,100300,345981800,12530,12530,12530,12530,249
+20250328,100200,342861830,12530,12500,12530,12500,81
+20250328,100100,341849240,12500,12470,12500,12470,516
+20250328,100000,335414300,12470,12460,12470,12460,260
+20250328,095900,332172280,12440,12440,12450,12440,1234
+20250328,095800,316811940,12440,12460,12460,12440,1127
+20250328,095700,302778170,12470,12500,12500,12470,222
+20250328,095600,300009770,12500,12500,12500,12500,1
+20250328,095500,299997270,12460,12470,12480,12460,2203
+20250328,095400,272544220,12480,12490,12500,12470,434
+20250328,095300,267129020,12490,12500,12550,12490,1611
+20250328,095200,246993130,12510,12510,12510,12500,544
+20250328,095100,240192370,12530,12550,12550,12530,81
+20250328,095000,239177400,12550,12510,12550,12510,87
+20250328,094900,238088110,12500,12540,12540,12500,1277
+20250328,094800,222118280,12520,12540,12540,12520,282
+20250328,094700,218582130,12530,12540,12540,12530,102
+20250328,094600,217304050,12540,12510,12540,12500,626
+20250328,094500,209474990,12510,12540,12550,12510,3046
+20250328,094400,171334340,12540,12600,12600,12540,409
+20250328,094300,166203170,12600,12600,12600,12600,11
+20250328,094200,166064570,12600,12590,12600,12590,16
+20250328,094100,165862980,12590,12580,12590,12580,80
+20250328,094000,164856250,12550,12550,12560,12550,630
+20250328,093900,156943600,12550,12580,12580,12550,1177
+20250328,093800,142162600,12580,12580,12580,12580,19
+20250328,093700,141923580,12590,12590,12590,12570,216
+20250328,093600,139205830,12580,12600,12600,12580,153
+20250328,093500,137279650,12590,12590,12590,12590,13
+20250328,093400,137115980,12600,12600,12600,12600,22
+20250328,093300,136838780,12650,12650,12650,12650,0
+20250328,093200,136838780,12650,12650,12650,12650,1
+20250328,093100,136826130,12650,12580,12650,12580,51
+20250328,093000,136184480,12650,12650,12650,12650,2
+20250328,092900,136159180,12600,12600,12600,12600,43
+20250328,092800,135617380,12660,12600,12660,12600,61
+20250328,092700,134846080,12670,12670,12670,12670,0
+20250328,092600,134846080,12670,12680,12680,12670,3
+20250328,092500,134808060,12580,12700,12700,12580,452
+20250328,092400,129107510,12700,12630,12700,12620,172
+20250328,092300,126936570,12630,12640,12640,12630,26
+20250328,092200,126608150,12640,12640,12640,12640,9
+20250328,092100,126494390,12640,12610,12640,12610,28
+20250328,092000,126140750,12610,12610,12610,12610,88
+20250328,091900,125031070,12610,12600,12610,12600,306
+20250328,091800,121175460,12600,12610,12610,12600,15
+20250328,091700,120986450,12600,12630,12630,12600,841
+20250328,091600,110389820,12630,12630,12630,12630,1
+20250328,091500,110377190,12600,12600,12600,12600,320
+20250328,091400,106345190,12600,12560,12600,12560,191
+20250328,091300,103946190,12560,12560,12600,12560,51
+20250328,091200,103305590,12600,12590,12600,12550,333
+20250328,091100,99125390,12590,12570,12590,12570,242
+20250328,091000,96082410,12570,12550,12570,12550,290
+20250328,090900,92442050,12550,12570,12570,12550,615
+20250328,090800,84719660,12570,12590,12590,12570,601
+20250328,090700,77160650,12590,12590,12600,12570,376
+20250328,090600,72428250,12600,12690,12690,12600,1304
+20250328,090500,55991110,12630,12690,12690,12630,122
+20250328,090400,54449530,12690,12630,12690,12630,200
+20250328,090300,51921730,12630,12650,12690,12630,1326
+20250328,090200,35161190,12650,12690,12690,12650,648
+20250328,090100,26960020,12680,12760,12780,12680,1152
+20250328,090000,12321350,12830,12820,12830,12800,962