Add accumulated files

035720/min/candle-20250324.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191900,75647065200,41900,41900,41900,41900,79791
+20250324,191800,75647065200,41900,41900,41900,41900,0
+20250324,191700,75647065200,41900,41900,41900,41900,0
+20250324,191600,75647065200,41900,41900,41900,41900,0
+20250324,191500,75647065200,41900,41900,41900,41900,0
+20250324,191400,75647065200,41900,41900,41900,41900,0
+20250324,191300,75647065200,41900,41900,41900,41900,0
+20250324,191200,75647065200,41900,41900,41900,41900,0
+20250324,191100,75647065200,41900,41900,41900,41900,0
+20250324,191000,75647065200,41900,41900,41900,41900,0
+20250324,190900,75647065200,41900,41900,41900,41900,0
+20250324,190800,75647065200,41900,41900,41900,41900,0
+20250324,190700,75647065200,41900,41900,41900,41900,0
+20250324,190600,75647065200,41900,41900,41900,41900,0
+20250324,190500,75647065200,41900,41900,41900,41900,0
+20250324,190400,75647065200,41900,41900,41900,41900,0
+20250324,190300,75647065200,41900,41900,41900,41900,0
+20250324,190200,75647065200,41900,41900,41900,41900,0
+20250324,190100,75647065200,41900,41900,41900,41900,0
+20250324,190000,75647065200,41900,41900,41900,41900,0
+20250324,185900,75647065200,41900,41900,41900,41900,0
+20250324,185800,75647065200,41900,41900,41900,41900,0
+20250324,185700,75647065200,41900,41900,41900,41900,0
+20250324,185600,75647065200,41900,41900,41900,41900,0
+20250324,185500,75647065200,41900,41900,41900,41900,0
+20250324,185400,75647065200,41900,41900,41900,41900,0
+20250324,185300,75647065200,41900,41900,41900,41900,0
+20250324,185200,75647065200,41900,41900,41900,41900,0
+20250324,185100,75647065200,41900,41900,41900,41900,0
+20250324,185000,75647065200,41900,41900,41900,41900,0
+20250324,184900,75647065200,41900,41900,41900,41900,79791
+20250324,184800,75647065200,41900,41900,41900,41900,0
+20250324,184700,75647065200,41900,41900,41900,41900,0
+20250324,184600,75647065200,41900,41900,41900,41900,0
+20250324,184500,75647065200,41900,41900,41900,41900,0
+20250324,184400,75647065200,41900,41900,41900,41900,0
+20250324,184300,75647065200,41900,41900,41900,41900,0
+20250324,184200,75647065200,41900,41900,41900,41900,0
+20250324,184100,75647065200,41900,41900,41900,41900,0
+20250324,184000,75647065200,41900,41900,41900,41900,0
+20250324,183900,75647065200,41900,41900,41900,41900,0
+20250324,183800,75647065200,41900,41900,41900,41900,0
+20250324,183700,75647065200,41900,41900,41900,41900,0
+20250324,183600,75647065200,41900,41900,41900,41900,0
+20250324,183500,75647065200,41900,41900,41900,41900,0
+20250324,183400,75647065200,41900,41900,41900,41900,0
+20250324,183300,75647065200,41900,41900,41900,41900,0
+20250324,183200,75647065200,41900,41900,41900,41900,0
+20250324,183100,75647065200,41900,41900,41900,41900,0
+20250324,183000,75647065200,41900,41900,41900,41900,0
+20250324,182900,75647065200,41900,41900,41900,41900,0
+20250324,182800,75647065200,41900,41900,41900,41900,0
+20250324,182700,75647065200,41900,41900,41900,41900,0
+20250324,182600,75647065200,41900,41900,41900,41900,0
+20250324,182500,75647065200,41900,41900,41900,41900,0
+20250324,182400,75647065200,41900,41900,41900,41900,0
+20250324,182300,75647065200,41900,41900,41900,41900,0
+20250324,182200,75647065200,41900,41900,41900,41900,0
+20250324,182100,75647065200,41900,41900,41900,41900,0
+20250324,182000,75647065200,41900,41900,41900,41900,0
+20250324,181900,75647065200,41900,41900,41900,41900,79791
+20250324,181800,75647065200,41900,41900,41900,41900,0
+20250324,181700,75647065200,41900,41900,41900,41900,0
+20250324,181600,75647065200,41900,41900,41900,41900,0
+20250324,181500,75647065200,41900,41900,41900,41900,0
+20250324,181400,75647065200,41900,41900,41900,41900,0
+20250324,181300,75647065200,41900,41900,41900,41900,0
+20250324,181200,75647065200,41900,41900,41900,41900,0
+20250324,181100,75647065200,41900,41900,41900,41900,0
+20250324,181000,75647065200,41900,41900,41900,41900,0
+20250324,180900,75647065200,41900,41900,41900,41900,0
+20250324,180800,75647065200,41900,41900,41900,41900,0
+20250324,180700,75647065200,41900,41900,41900,41900,0
+20250324,180600,75647065200,41900,41900,41900,41900,0
+20250324,180500,75647065200,41900,41900,41900,41900,0
+20250324,180400,75647065200,41900,41900,41900,41900,0
+20250324,180300,75647065200,41900,41900,41900,41900,0
+20250324,180200,75647065200,41900,41900,41900,41900,0
+20250324,180100,75647065200,41900,41900,41900,41900,0
+20250324,180000,75647065200,41900,41900,41900,41900,0
+20250324,175900,75647065200,41900,41900,41900,41900,0
+20250324,175800,75647065200,41900,41900,41900,41900,0
+20250324,175700,75647065200,41900,41900,41900,41900,0
+20250324,175600,75647065200,41900,41900,41900,41900,0
+20250324,175500,75647065200,41900,41900,41900,41900,0
+20250324,175400,75647065200,41900,41900,41900,41900,0
+20250324,175300,75647065200,41900,41900,41900,41900,0
+20250324,175200,75647065200,41900,41900,41900,41900,0
+20250324,175100,75647065200,41900,41900,41900,41900,0
+20250324,175000,75647065200,41900,41900,41900,41900,0
+20250324,174900,75647065200,41900,41900,41900,41900,79791
+20250324,174800,75647065200,41900,41900,41900,41900,0
+20250324,174700,75647065200,41900,41900,41900,41900,0
+20250324,174600,75647065200,41900,41900,41900,41900,0
+20250324,174500,75647065200,41900,41900,41900,41900,0
+20250324,174400,75647065200,41900,41900,41900,41900,0
+20250324,174300,75647065200,41900,41900,41900,41900,0
+20250324,174200,75647065200,41900,41900,41900,41900,0
+20250324,174100,75647065200,41900,41900,41900,41900,0
+20250324,174000,75647065200,41900,41900,41900,41900,0
+20250324,173900,75647065200,41900,41900,41900,41900,0
+20250324,173800,75647065200,41900,41900,41900,41900,0
+20250324,173700,75647065200,41900,41900,41900,41900,0
+20250324,173600,75647065200,41900,41900,41900,41900,0
+20250324,173500,75647065200,41900,41900,41900,41900,0
+20250324,173400,75647065200,41900,41900,41900,41900,0
+20250324,173300,75647065200,41900,41900,41900,41900,0
+20250324,173200,75647065200,41900,41900,41900,41900,0
+20250324,173100,75647065200,41900,41900,41900,41900,0
+20250324,173000,75647065200,41900,41900,41900,41900,0
+20250324,172900,75647065200,41900,41900,41900,41900,0
+20250324,172800,75647065200,41900,41900,41900,41900,0
+20250324,172700,75647065200,41900,41900,41900,41900,0
+20250324,172600,75647065200,41900,41900,41900,41900,0
+20250324,172500,75647065200,41900,41900,41900,41900,0
+20250324,172400,75647065200,41900,41900,41900,41900,0
+20250324,172300,75647065200,41900,41900,41900,41900,0
+20250324,172200,75647065200,41900,41900,41900,41900,0
+20250324,172100,75647065200,41900,41900,41900,41900,0
+20250324,172000,75647065200,41900,41900,41900,41900,0
+20250324,171900,75647065200,41900,41900,41900,41900,79791
+20250324,171800,75647065200,41900,41900,41900,41900,0
+20250324,171700,75647065200,41900,41900,41900,41900,0
+20250324,171600,75647065200,41900,41900,41900,41900,0
+20250324,171500,75647065200,41900,41900,41900,41900,0
+20250324,171400,75647065200,41900,41900,41900,41900,0
+20250324,171300,75647065200,41900,41900,41900,41900,0
+20250324,171200,75647065200,41900,41900,41900,41900,0
+20250324,171100,75647065200,41900,41900,41900,41900,0
+20250324,171000,75647065200,41900,41900,41900,41900,0
+20250324,170900,75647065200,41900,41900,41900,41900,0
+20250324,170800,75647065200,41900,41900,41900,41900,0
+20250324,170700,75647065200,41900,41900,41900,41900,0
+20250324,170600,75647065200,41900,41900,41900,41900,0
+20250324,170500,75647065200,41900,41900,41900,41900,0
+20250324,170400,75647065200,41900,41900,41900,41900,0
+20250324,170300,75647065200,41900,41900,41900,41900,0
+20250324,170200,75647065200,41900,41900,41900,41900,0
+20250324,170100,75647065200,41900,41900,41900,41900,0
+20250324,170000,75647065200,41900,41900,41900,41900,0
+20250324,165900,75647065200,41900,41900,41900,41900,0
+20250324,165800,75647065200,41900,41900,41900,41900,0
+20250324,165700,75647065200,41900,41900,41900,41900,0
+20250324,165600,75647065200,41900,41900,41900,41900,0
+20250324,165500,75647065200,41900,41900,41900,41900,0
+20250324,165400,75647065200,41900,41900,41900,41900,0
+20250324,165300,75647065200,41900,41900,41900,41900,0
+20250324,165200,75647065200,41900,41900,41900,41900,0
+20250324,165100,75647065200,41900,41900,41900,41900,0
+20250324,165000,75647065200,41900,41900,41900,41900,0
+20250324,164900,75647065200,41900,41900,41900,41900,79791
+20250324,164800,75647065200,41900,41900,41900,41900,0
+20250324,164700,75647065200,41900,41900,41900,41900,0
+20250324,164600,75647065200,41900,41900,41900,41900,0
+20250324,164500,75647065200,41900,41900,41900,41900,0
+20250324,164400,75647065200,41900,41900,41900,41900,0
+20250324,164300,75647065200,41900,41900,41900,41900,0
+20250324,164200,75647065200,41900,41900,41900,41900,0
+20250324,164100,75647065200,41900,41900,41900,41900,0
+20250324,164000,75647065200,41900,41900,41900,41900,0
+20250324,163900,75647065200,41900,41900,41900,41900,0
+20250324,163800,75647065200,41900,41900,41900,41900,0
+20250324,163700,75647065200,41900,41900,41900,41900,0
+20250324,163600,75647065200,41900,41900,41900,41900,0
+20250324,163500,75647065200,41900,41900,41900,41900,0
+20250324,163400,75647065200,41900,41900,41900,41900,0
+20250324,163300,75647065200,41900,41900,41900,41900,0
+20250324,163200,75647065200,41900,41900,41900,41900,0
+20250324,163100,75647065200,41900,41900,41900,41900,0
+20250324,163000,75647065200,41900,41900,41900,41900,0
+20250324,162900,75647065200,41900,41900,41900,41900,0
+20250324,162800,75647065200,41900,41900,41900,41900,0
+20250324,162700,75647065200,41900,41900,41900,41900,0
+20250324,162600,75647065200,41900,41900,41900,41900,0
+20250324,162500,75647065200,41900,41900,41900,41900,0
+20250324,162400,75647065200,41900,41900,41900,41900,0
+20250324,162300,75647065200,41900,41900,41900,41900,0
+20250324,162200,75647065200,41900,41900,41900,41900,0
+20250324,162100,75647065200,41900,41900,41900,41900,0
+20250324,162000,75647065200,41900,41900,41900,41900,0
+20250324,161900,75647065200,41900,41900,41900,41900,79791
+20250324,161800,75647065200,41900,41900,41900,41900,0
+20250324,161700,75647065200,41900,41900,41900,41900,0
+20250324,161600,75647065200,41900,41900,41900,41900,0
+20250324,161500,75647065200,41900,41900,41900,41900,0
+20250324,161400,75647065200,41900,41900,41900,41900,0
+20250324,161300,75647065200,41900,41900,41900,41900,0
+20250324,161200,75647065200,41900,41900,41900,41900,0
+20250324,161100,75647065200,41900,41900,41900,41900,0
+20250324,161000,75647065200,41900,41900,41900,41900,0
+20250324,160900,75647065200,41900,41900,41900,41900,0
+20250324,160800,75647065200,41900,41900,41900,41900,0
+20250324,160700,75647065200,41900,41900,41900,41900,0
+20250324,160600,75647065200,41900,41900,41900,41900,0
+20250324,160500,75647065200,41900,41900,41900,41900,0
+20250324,160400,75647065200,41900,41900,41900,41900,0
+20250324,160300,75647065200,41900,41900,41900,41900,0
+20250324,160200,75647065200,41900,41900,41900,41900,0
+20250324,160100,75647065200,41900,41900,41900,41900,0
+20250324,160000,75647065200,41900,41900,41900,41900,0
+20250324,155900,75647065200,41900,41900,41900,41900,0
+20250324,155800,75647065200,41900,41900,41900,41900,0
+20250324,155700,75647065200,41900,41900,41900,41900,0
+20250324,155600,75647065200,41900,41900,41900,41900,0
+20250324,155500,75647065200,41900,41900,41900,41900,0
+20250324,155400,75647065200,41900,41900,41900,41900,0
+20250324,155300,75647065200,41900,41900,41900,41900,0
+20250324,155200,75647065200,41900,41900,41900,41900,0
+20250324,155100,75647065200,41900,41900,41900,41900,0
+20250324,155000,75647065200,41900,41900,41900,41900,0
+20250324,154900,75647065200,41900,41900,41900,41900,79791
+20250324,154800,75647065200,41900,41900,41900,41900,0
+20250324,154700,75647065200,41900,41900,41900,41900,0
+20250324,154600,75647065200,41900,41900,41900,41900,0
+20250324,154500,75647065200,41900,41900,41900,41900,0
+20250324,154400,75647065200,41900,41900,41900,41900,0
+20250324,154300,75647065200,41900,41900,41900,41900,0
+20250324,154200,75647065200,41900,41900,41900,41900,0
+20250324,154100,75647065200,41900,41900,41900,41900,0
+20250324,154000,75647065200,41900,41900,41900,41900,0
+20250324,153900,75647065200,41900,41900,41900,41900,0
+20250324,153800,75647065200,41900,41900,41900,41900,0
+20250324,153700,75647065200,41900,41900,41900,41900,0
+20250324,153600,75647065200,41900,41900,41900,41900,0
+20250324,153500,75647065200,41900,41900,41900,41900,0
+20250324,153400,75647065200,41900,41900,41900,41900,0
+20250324,153300,75647065200,41900,41900,41900,41900,0
+20250324,153200,75647065200,41900,41900,41900,41900,0
+20250324,153100,75647065200,41900,41900,41900,41900,0
+20250324,153000,75647065200,41900,41900,41900,41900,79791
+20250324,152900,72303822300,41900,41900,41900,41900,0
+20250324,152800,72303822300,41900,41900,41900,41900,0
+20250324,152700,72303822300,41900,41900,41900,41900,0
+20250324,152600,72303822300,41900,41900,41900,41900,0
+20250324,152500,72303822300,41900,41900,41900,41900,0
+20250324,152400,72303822300,41900,41900,41900,41900,0
+20250324,152300,72303822300,41900,41900,41900,41900,0
+20250324,152200,72303822300,41900,41900,41900,41900,0
+20250324,152100,72303822300,41900,41900,41900,41900,0
+20250324,152000,72303822300,41900,41900,41900,41900,0
+20250324,151900,72303822300,41900,41950,41950,41900,2739
+20250324,151800,72189027675,41950,41850,41950,41800,8263
+20250324,151700,71843040225,41850,41800,41900,41800,8852
+20250324,151600,71472657125,41850,41800,41850,41750,4279
+20250324,151500,71293799025,41800,41700,41825,41700,9083
+20250324,151400,70914398725,41750,41725,41750,41650,6921
+20250324,151300,70625731350,41725,41650,41750,41650,4655
+20250324,151200,70431604475,41650,41650,41750,41600,9920
+20250324,151100,70018079125,41650,41650,41700,41600,5087
+20250324,151000,69806182400,41650,41550,41700,41550,5202
+20250324,150900,69589654925,41550,41600,41650,41550,7691
+20250324,150800,69269870675,41600,41650,41650,41550,10735
+20250324,150700,68823165675,41600,41650,41700,41600,9480
+20250324,150600,68428436275,41650,41650,41700,41600,10462
+20250324,150500,67992861425,41650,41600,41650,41600,6980
+20250324,150400,67702479450,41600,41550,41650,41550,7907
+20250324,150300,67373638600,41600,41550,41650,41550,6797
+20250324,150200,67091029000,41550,41550,41600,41550,7440
+20250324,150100,66781770450,41600,41550,41650,41550,7993
+20250324,150000,66449480225,41600,41600,41600,41550,7722
+20250324,145900,66128474875,41600,41600,41650,41550,6092
+20250324,145800,65875157000,41600,41600,41650,41550,11066
+20250324,145700,65414800125,41600,41600,41650,41550,8511
+20250324,145600,65060853850,41600,41600,41650,41600,10200
+20250324,145500,64636515900,41600,41650,41700,41600,6171
+20250324,145400,64379692575,41650,41650,41700,41600,6311
+20250324,145300,64116856800,41650,41650,41750,41650,7047
+20250324,145200,63823316225,41700,41700,41700,41650,6979
+20250324,145100,63532504150,41750,41700,41750,41650,6734
+20250324,145000,63251790675,41650,41700,41800,41650,5554
+20250324,144900,63020085625,41700,41650,41750,41650,6053
+20250324,144800,62767645550,41700,41675,41700,41650,2297
+20250324,144700,62671926750,41700,41675,41700,41650,1800
+20250324,144600,62596932675,41675,41700,41750,41650,5032
+20250324,144500,62387169050,41700,41700,41750,41650,3389
+20250324,144400,62245861075,41700,41700,41750,41650,10101
+20250324,144300,61824739375,41700,41750,41800,41700,9979
+20250324,144200,61408465050,41750,41775,41800,41700,4947
+20250324,144100,61201872400,41775,41750,41800,41700,3213
+20250324,144000,61067799125,41750,41750,41800,41700,7404
+20250324,143900,60758695900,41750,41750,41850,41700,15604
+20250324,143800,60107220025,41750,41800,41850,41750,11325
+20250324,143700,59633913625,41800,41800,41850,41750,7177
+20250324,143600,59333924100,41800,41800,41900,41750,13663
+20250324,143500,58763026775,41800,41850,41900,41800,18300
+20250324,143400,57997954725,41850,41850,41900,41800,5840
+20250324,143300,57753545000,41875,41900,41950,41800,19645
+20250324,143200,56931160550,41900,41925,41975,41900,16828
+20250324,143100,56225905775,41900,41925,41950,41900,7914
+20250324,143000,55893958475,41950,41900,41950,41900,1973
+20250324,142900,55811274150,41900,41950,42000,41900,6332
+20250324,142800,55545645950,41950,41950,42000,41950,922
+20250324,142700,55506951000,41950,41950,42000,41950,4588
+20250324,142600,55314305150,41975,41950,42000,41950,1267
+20250324,142500,55261134100,41950,41975,42000,41950,2993
+20250324,142400,55135469825,42000,41950,42000,41950,1217
+20250324,142300,55084401875,41950,41975,42000,41950,3442
+20250324,142200,54939983900,41950,42000,42050,41950,2149
+20250324,142100,54849778300,42000,41975,42050,41950,4072
+20250324,142000,54678782725,41950,41950,42000,41950,2028
+20250324,141900,54593655225,41950,41950,42000,41950,1374
+20250324,141800,54535988575,41950,41950,42000,41950,1709
+20250324,141700,54464266275,41950,41950,42000,41950,1145
+20250324,141600,54416232900,41950,41950,42000,41950,1371
+20250324,141500,54358718800,42000,41950,42000,41950,974
+20250324,141400,54317857700,41950,41950,41975,41950,1091
+20250324,141300,54272089775,41950,41975,42000,41950,931
+20250324,141200,54233034175,42000,41950,42000,41900,1994
+20250324,141100,54149401275,42050,41950,42050,41900,1794
+20250324,141000,54074144175,41950,41950,42000,41900,1643
+20250324,140900,54005241600,41900,41900,42000,41900,1959
+20250324,140800,53923086425,41950,41950,41950,41900,3850
+20250324,140700,53761630725,41950,41900,41975,41900,1824
+20250324,140600,53685154650,41900,41900,41950,41900,3365
+20250324,140500,53544080975,41900,41950,41950,41900,1251
+20250324,140400,53491646950,41950,41950,41975,41900,3324
+20250324,140300,53352227375,41950,41950,42000,41950,6725
+20250324,140200,53070102450,41950,42000,42050,41950,1804
+20250324,140100,52994369650,42000,42000,42050,41950,1911
+20250324,140000,52914144050,41950,42000,42100,41950,1615
+20250324,135900,52846354575,41950,41950,42050,41950,2418
+20250324,135800,52744815050,41950,41950,42050,41950,1464
+20250324,135700,52683358925,42000,42000,42000,41950,2525
+20250324,135600,52577342675,42000,41950,42000,41950,1260
+20250324,135500,52524465425,41950,42000,42000,41950,2483
+20250324,135400,52420214575,41950,41950,42000,41950,2196
+20250324,135300,52328068550,41950,41950,42000,41950,1402
+20250324,135200,52269247550,42000,41950,42000,41950,2060
+20250324,135100,52182792950,42000,41950,42000,41950,3374
+20250324,135000,52041160650,41950,41950,42000,41950,1866
+20250324,134900,51962865600,41950,41900,42000,41900,6683
+20250324,134800,51682440750,41950,41900,42000,41900,2762
+20250324,134700,51566601850,41900,41950,41950,41900,1844
+20250324,134600,51489294850,41950,41900,42000,41900,3601
+20250324,134500,51338264500,41900,42000,42000,41900,5653
+20250324,134400,51101082600,41950,41900,42000,41900,3639
+20250324,134300,50948401250,41900,42050,42100,41850,77092
+20250324,134200,47712295875,42050,42050,42100,42050,1286
+20250324,134100,47658214675,42050,42100,42100,42050,1824
+20250324,134000,47581471825,42100,42050,42150,42050,3589
+20250324,133900,47430399325,42050,42050,42150,42050,7289
+20250324,133800,47123520975,42050,42075,42100,42050,1357
+20250324,133700,47066426800,42075,42050,42100,42050,1351
+20250324,133600,47009589775,42050,42050,42100,42050,1286
+20250324,133500,46955490600,42050,42050,42100,42050,1472
+20250324,133400,46893575925,42050,42050,42100,42050,1450
+20250324,133300,46832587475,42100,42050,42100,42050,1114
+20250324,133200,46785730200,42050,42100,42150,42050,1586
+20250324,133100,46719011300,42100,42100,42150,42050,1602
+20250324,133000,46651604800,42100,42100,42150,42050,2676
+20250324,132900,46538972950,42100,42050,42100,42050,1385
+20250324,132800,46480711050,42050,42100,42150,42050,1083
+20250324,132700,46435138925,42100,42050,42150,42050,2240
+20250324,132600,46340870475,42050,42050,42100,42050,1465
+20250324,132500,46279233675,42100,42050,42100,42050,1405
+20250324,132400,46220124450,42075,42050,42100,42050,2282
+20250324,132300,46124145250,42050,42050,42100,42050,1573
+20250324,132200,46057981975,42050,42050,42100,42050,5373
+20250324,132100,45832041500,42050,42050,42100,42000,10039
+20250324,132000,45409858050,42050,42000,42100,42000,8615
+20250324,131900,45047947200,42050,42050,42050,42000,7696
+20250324,131800,44724637750,42050,42050,42100,42000,22470
+20250324,131700,43779940600,42100,42050,42100,42050,2480
+20250324,131600,43675594425,42050,42100,42100,42050,1417
+20250324,131500,43615965425,42100,42100,42150,42050,7868
+20250324,131400,43284731475,42100,42100,42150,42100,5520
+20250324,131300,43052338200,42100,42150,42150,42100,1219
+20250324,131200,43000991700,42100,42100,42150,42100,1247
+20250324,131100,42948488650,42100,42100,42150,42100,1148
+20250324,131000,42900138550,42100,42100,42150,42100,5912
+20250324,130900,42651231350,42150,42100,42150,42100,2887
+20250324,130800,42529646150,42150,42150,42200,42100,6091
+20250324,130700,42272922125,42150,42150,42200,42150,6064
+20250324,130600,42017315950,42200,42200,42250,42150,2460
+20250324,130500,41913532250,42200,42200,42225,42150,1667
+20250324,130400,41843203450,42200,42200,42250,42175,6808
+20250324,130300,41555905150,42200,42250,42250,42200,1362
+20250324,130200,41498425250,42250,42200,42250,42200,3307
+20250324,130100,41358849175,42200,42250,42300,42200,10712
+20250324,130000,40906575225,42250,42200,42300,42200,3758
+20250324,125900,40747856075,42250,42200,42300,42200,6713
+20250324,125800,40464288675,42200,42250,42250,42200,3709
+20250324,125700,40307747175,42250,42200,42250,42200,1604
+20250324,125600,40240011800,42200,42300,42300,42200,938
+20250324,125500,40200408425,42200,42200,42300,42200,2361
+20250324,125400,40100699775,42250,42250,42275,42200,1195
+20250324,125300,40050237275,42250,42225,42250,42200,673
+20250324,125200,40021821175,42200,42250,42250,42200,4328
+20250324,125100,39839029600,42250,42200,42275,42200,1702
+20250324,125000,39767133300,42200,42250,42300,42200,2303
+20250324,124900,39669849025,42250,42250,42250,42200,1004
+20250324,124800,39627454300,42250,42250,42250,42200,1066
+20250324,124700,39582448900,42250,42250,42300,42200,2985
+20250324,124600,39456359725,42250,42200,42250,42200,1599
+20250324,124500,39388814750,42250,42200,42250,42200,1466
+20250324,124400,39326938500,42200,42250,42300,42200,4555
+20250324,124300,39134687050,42250,42200,42250,42200,745
+20250324,124200,39103223950,42250,42200,42250,42200,1150
+20250324,124100,39054669000,42250,42250,42300,42200,3277
+20250324,124000,38916224350,42250,42200,42250,42200,2540
+20250324,123900,38808923700,42200,42200,42250,42200,836
+20250324,123800,38773630350,42250,42250,42300,42200,1305
+20250324,123700,38718491900,42250,42250,42300,42200,1878
+20250324,123600,38639148825,42250,42200,42300,42200,1913
+20250324,123500,38558338350,42200,42200,42250,42200,1212
+20250324,123400,38507158525,42200,42225,42250,42200,1271
+20250324,123300,38453518075,42200,42200,42250,42200,2373
+20250324,123200,38353369000,42250,42200,42250,42200,1830
+20250324,123100,38276124700,42250,42250,42250,42200,1456
+20250324,123000,38214678350,42250,42250,42250,42200,4077
+20250324,122900,38042606575,42200,42250,42300,42200,2284
+20250324,122800,37946148825,42200,42250,42250,42200,1416
+20250324,122700,37886345500,42250,42250,42300,42200,5133
+20250324,122600,37669484650,42250,42250,42300,42250,1348
+20250324,122500,37612523900,42250,42250,42300,42250,2314
+20250324,122400,37514756225,42300,42250,42300,42250,1083
+20250324,122300,37468992050,42250,42300,42300,42250,4627
+20250324,122200,37273472900,42300,42250,42300,42250,1108
+20250324,122100,37226635200,42250,42250,42350,42250,2054
+20250324,122000,37139757600,42250,42250,42350,42250,1816
+20250324,121900,37062948225,42250,42300,42350,42250,827
+20250324,121800,37027960975,42300,42250,42350,42250,924
+20250324,121700,36988891250,42275,42300,42350,42250,1579
+20250324,121600,36922137475,42275,42300,42350,42250,2750
+20250324,121500,36805832025,42300,42300,42350,42250,966
+20250324,121400,36764974750,42300,42325,42350,42250,3154
+20250324,121300,36631572775,42325,42275,42350,42250,776
+20250324,121200,36598762775,42250,42250,42350,42250,2746
+20250324,121100,36482622600,42300,42300,42300,42250,1129
+20250324,121000,36434889000,42300,42300,42300,42250,1062
+20250324,120900,36389982850,42300,42200,42300,42200,1182
+20250324,120800,36340048175,42225,42250,42300,42200,1351
+20250324,120700,36282946600,42250,42250,42300,42200,14495
+20250324,120600,35670539300,42300,42300,42350,42250,1203
+20250324,120500,35619662350,42350,42275,42350,42250,1343
+20250324,120400,35562867800,42250,42300,42300,42250,6109
+20250324,120300,35304477475,42300,42250,42300,42250,884
+20250324,120200,35267112225,42300,42300,42300,42250,1657
+20250324,120100,35197077975,42300,42300,42300,42250,1422
+20250324,120000,35136956900,42300,42300,42300,42250,2752
+20250324,115900,35020667175,42300,42300,42350,42250,1960
+20250324,115800,34937772750,42300,42300,42350,42250,1193
+20250324,115700,34887314450,42300,42375,42400,42250,16727
+20250324,115600,34179631625,42400,42350,42400,42350,400
+20250324,115500,34162689975,42375,42350,42400,42350,740
+20250324,115400,34131334750,42375,42350,42400,42300,1217
+20250324,115300,34079790950,42350,42300,42350,42300,6217
+20250324,115200,33816775400,42350,42300,42350,42300,3092
+20250324,115100,33685857175,42325,42350,42375,42300,12231
+20250324,115000,33167908275,42350,42350,42400,42350,2787
+20250324,114900,33049842175,42400,42400,42400,42350,750
+20250324,114800,33018063550,42400,42350,42400,42350,752
+20250324,114700,32986207425,42375,42400,42400,42350,889
+20250324,114600,32948554650,42350,42400,42400,42350,647
+20250324,114500,32921145050,42350,42300,42350,42300,3886
+20250324,114400,32756596600,42350,42400,42400,42300,4194
+20250324,114300,32578991700,42400,42400,42400,42300,4908
+20250324,114200,32371123225,42350,42350,42400,42300,2456
+20250324,114100,32267107925,42300,42350,42400,42300,4410
+20250324,114000,32080380225,42350,42300,42350,42300,3969
+20250324,113900,31912324475,42300,42300,42350,42300,2275
+20250324,113800,31816045775,42300,42350,42350,42300,968
+20250324,113700,31775080900,42350,42375,42400,42300,9113
+20250324,113600,31389154375,42350,42375,42400,42350,995
+20250324,113500,31347004875,42350,42350,42400,42350,704
+20250324,113400,31317187350,42375,42400,42450,42350,2373
+20250324,113300,31216593700,42400,42400,42450,42400,2636
+20250324,113200,31104815675,42425,42425,42450,42400,622
+20250324,113100,31078441450,42450,42350,42450,42350,1927
+20250324,113000,30996772825,42400,42450,42450,42350,2384
+20250324,112900,30895711875,42450,42350,42450,42350,5310
+20250324,112800,30670617075,42400,42400,42400,42350,1913
+20250324,112700,30589534550,42400,42375,42400,42350,2572
+20250324,112600,30480515525,42350,42350,42400,42350,2111
+20250324,112500,30391037425,42350,42350,42400,42350,1117
+20250324,112400,30343699175,42350,42350,42400,42350,4729
+20250324,112300,30143408625,42375,42425,42450,42350,7168
+20250324,112200,29839602325,42450,42400,42450,42400,789
+20250324,112100,29806146400,42400,42450,42450,42400,992
+20250324,112000,29764077850,42425,42425,42450,42400,852
+20250324,111900,29727942225,42400,42450,42500,42400,933
+20250324,111800,29688351550,42450,42425,42500,42400,1188
+20250324,111700,29637930075,42450,42400,42500,42400,12626
+20250324,111600,29102527725,42450,42425,42500,42400,1368
+20250324,111500,29044477025,42450,42450,42500,42400,3209
+20250324,111400,28908289325,42450,42400,42500,42400,2361
+20250324,111300,28808094150,42450,42400,42450,42400,801
+20250324,111200,28774109275,42450,42425,42450,42400,2257
+20250324,111100,28678355275,42425,42475,42500,42400,5405
+20250324,111000,28448917625,42450,42475,42500,42450,380
+20250324,110900,28432784225,42450,42475,42500,42450,3446
+20250324,110800,28286356350,42475,42500,42550,42450,3478
+20250324,110700,28138550850,42550,42500,42550,42500,2381
+20250324,110600,28037333400,42500,42500,42550,42450,4784
+20250324,110500,27833997875,42500,42500,42550,42500,601
+20250324,110400,27808451575,42500,42450,42550,42400,2056
+20250324,110300,27721108400,42500,42450,42500,42450,1353
+20250324,110200,27663635000,42450,42450,42500,42400,11296
+20250324,110100,27184543975,42450,42475,42500,42450,2365
+20250324,110000,27084135575,42450,42450,42500,42400,2763
+20250324,105900,26966829200,42450,42450,42500,42400,23050
+20250324,105800,25988947300,42500,42500,42500,42450,859
+20250324,105700,25952462900,42450,42450,42500,42450,1448
+20250324,105600,25890976775,42450,42500,42500,42450,1033
+20250324,105500,25847115700,42450,42500,42500,42450,1292
+20250324,105400,25792258500,42500,42450,42500,42450,1006
+20250324,105300,25749546300,42450,42500,42550,42450,10601
+20250324,105200,25299033600,42550,42500,42550,42500,2058
+20250324,105100,25211522700,42500,42500,42525,42500,625
+20250324,105000,25184960175,42500,42525,42550,42500,559
+20250324,104900,25161199975,42550,42500,42550,42500,380
+20250324,104800,25145048050,42500,42500,42550,42500,830
+20250324,104700,25109772250,42500,42500,42550,42500,1337
+20250324,104600,25052942550,42500,42550,42550,42500,611
+20250324,104500,25026955850,42500,42500,42550,42500,4498
+20250324,104400,24835594450,42550,42550,42550,42500,3664
+20250324,104300,24679780150,42550,42500,42550,42500,863
+20250324,104200,24643071450,42550,42525,42550,42500,986
+20250324,104100,24601126000,42550,42500,42550,42500,1629
+20250324,104000,24531822100,42550,42500,42550,42500,1046
+20250324,103900,24487344500,42550,42525,42550,42500,803
+20250324,103800,24453206575,42500,42550,42600,42500,3649
+20250324,103700,24297960300,42550,42600,42600,42550,551
+20250324,103600,24274504950,42600,42600,42650,42550,3808
+20250324,103500,24112313225,42650,42600,42650,42600,349
+20250324,103400,24097443700,42600,42600,42650,42600,637
+20250324,103300,24070293025,42650,42600,42650,42600,907
+20250324,103200,24031618600,42600,42650,42650,42600,701
+20250324,103100,24001748025,42600,42600,42650,42600,603
+20250324,103000,23976050900,42650,42650,42650,42600,807
+20250324,102900,23941652650,42650,42600,42675,42600,1730
+20250324,102800,23867879575,42625,42600,42650,42600,507
+20250324,102700,23846277700,42600,42600,42650,42600,3397
+20250324,102600,23701555625,42600,42650,42650,42600,1279
+20250324,102500,23647026750,42650,42650,42675,42600,2591
+20250324,102400,23536539600,42675,42650,42700,42650,1195
+20250324,102300,23485532950,42700,42650,42700,42650,1527
+20250324,102200,23420377700,42625,42725,42750,42625,3798
+20250324,102100,23258348900,42700,42700,42750,42650,2051
+20250324,102000,23170775275,42725,42725,42750,42700,1024
+20250324,101900,23127039375,42725,42675,42750,42650,7069
+20250324,101800,22825187375,42675,42675,42750,42650,2158
+20250324,101700,22733040950,42700,42650,42700,42600,1925
+20250324,101600,22650877975,42650,42625,42700,42600,2303
+20250324,101500,22552674325,42650,42625,42650,42600,1045
+20250324,101400,22508139675,42625,42625,42650,42600,613
+20250324,101300,22482024325,42650,42650,42650,42600,750
+20250324,101200,22450048275,42650,42600,42700,42600,629
+20250324,101100,22423235825,42600,42600,42650,42550,3076
+20250324,101000,22292161200,42650,42575,42650,42550,8581
+20250324,100900,21926639700,42600,42525,42600,42500,3022
+20250324,100800,21798021450,42550,42525,42600,42500,2364
+20250324,100700,21697447750,42550,42525,42550,42500,1742
+20250324,100600,21623389075,42550,42500,42550,42500,1488
+20250324,100500,21560091475,42550,42550,42600,42500,3847
+20250324,100400,21396391350,42550,42500,42600,42500,2984
+20250324,100300,21269425425,42550,42500,42550,42500,3512
+20250324,100200,21120003575,42500,42550,42550,42450,2395
+20250324,100100,21018208525,42500,42500,42500,42450,2917
+20250324,100000,20894244150,42500,42475,42550,42450,5548
+20250324,095900,20658454650,42450,42500,42500,42450,1897
+20250324,095800,20577847825,42500,42500,42550,42450,3082
+20250324,095700,20446867375,42500,42525,42550,42450,4181
+20250324,095600,20269134225,42500,42475,42600,42450,3105
+20250324,095500,20137122100,42450,42450,42500,42400,3022
+20250324,095400,20008789075,42450,42450,42500,42400,3588
+20250324,095300,19856501175,42450,42475,42500,42400,6703
+20250324,095200,19571964550,42450,42450,42500,42400,1960
+20250324,095100,19488772000,42450,42400,42500,42400,6769
+20250324,095000,19201574275,42400,42500,42525,42400,4885
+20250324,094900,18994193925,42450,42500,42550,42450,2673
+20250324,094800,18880645775,42450,42400,42500,42400,3311
+20250324,094700,18740085375,42425,42400,42475,42400,4854
+20250324,094600,18534058225,42450,42425,42450,42400,4547
+20250324,094500,18341261150,42400,42450,42450,42400,4675
+20250324,094400,18143014100,42450,42450,42450,42400,5163
+20250324,094300,17924056300,42400,42500,42500,42400,4915
+20250324,094200,17715588200,42500,42450,42500,42400,3718
+20250324,094100,17557718925,42500,42450,42500,42400,8862
+20250324,094000,17181755750,42400,42475,42500,42350,21403
+20250324,093900,16274247000,42500,42500,42500,42450,1354
+20250324,093800,16216755300,42500,42450,42500,42400,5255
+20250324,093700,15993692850,42450,42500,42550,42400,16809
+20250324,093600,15279696700,42500,42550,42550,42500,1308
+20250324,093500,15224071150,42550,42550,42550,42500,2577
+20250324,093400,15114448450,42550,42550,42600,42500,8058
+20250324,093300,14771485850,42550,42600,42650,42500,4625
+20250324,093200,14574517000,42600,42550,42650,42550,4972
+20250324,093100,14362731900,42550,42550,42650,42450,5383
+20250324,093000,14133905100,42550,42550,42550,42400,21595
+20250324,092900,13216742700,42550,42550,42600,42500,8141
+20250324,092800,12870357300,42550,42650,42650,42500,29590
+20250324,092700,11611011200,42650,42650,42700,42600,7871
+20250324,092600,11275298800,42650,42650,42750,42600,8554
+20250324,092500,10910199450,42700,42650,42700,42600,2410
+20250324,092400,10807424500,42650,42650,42650,42600,3171
+20250324,092300,10672188500,42650,42650,42700,42600,22735
+20250324,092200,9702871650,42650,42700,42700,42600,5413
+20250324,092100,9471976575,42700,42750,42800,42600,19040
+20250324,092000,8659388025,42750,42750,42750,42650,13641
+20250324,091900,8076982875,42750,42700,42800,42700,5867
+20250324,091800,7826257475,42700,42800,42850,42700,8892
+20250324,091700,7446005625,42800,42800,42850,42750,2357
+20250324,091600,7345139375,42750,42750,42800,42700,7589
+20250324,091500,7020755825,42750,42750,42800,42700,6236
+20250324,091400,6754217175,42750,42900,42900,42750,10462
+20250324,091300,6306386800,42900,42850,42900,42800,10208
+20250324,091200,5868982250,42850,42900,42900,42850,2792
+20250324,091100,5749248525,42900,42950,42950,42850,11242
+20250324,091000,5267069050,42950,42950,43000,42900,3504
+20250324,090900,5116611800,42900,43000,43025,42850,16472
+20250324,090800,4409401675,43000,43000,43000,42950,3945
+20250324,090700,4239780225,43000,43000,43050,42950,10606
+20250324,090600,3783653175,43050,43050,43150,43000,7359
+20250324,090500,3467048575,43000,43000,43100,42950,16841
+20250324,090400,2742778375,43000,43050,43075,43000,4447
+20250324,090300,2551417275,43050,43150,43200,43050,13427
+20250324,090200,1972665750,43200,43150,43200,43100,4490
+20250324,090100,1778935500,43150,43400,43500,43100,20216
+20250324,090000,903601400,43400,43350,43450,43350,20419

035720/min/candle-20250325.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191900,34669411300,42200,42200,42200,42200,72999
+20250325,191800,34669411300,42200,42200,42200,42200,0
+20250325,191700,34669411300,42200,42200,42200,42200,0
+20250325,191600,34669411300,42200,42200,42200,42200,0
+20250325,191500,34669411300,42200,42200,42200,42200,0
+20250325,191400,34669411300,42200,42200,42200,42200,0
+20250325,191300,34669411300,42200,42200,42200,42200,0
+20250325,191200,34669411300,42200,42200,42200,42200,0
+20250325,191100,34669411300,42200,42200,42200,42200,0
+20250325,191000,34669411300,42200,42200,42200,42200,0
+20250325,190900,34669411300,42200,42200,42200,42200,0
+20250325,190800,34669411300,42200,42200,42200,42200,0
+20250325,190700,34669411300,42200,42200,42200,42200,0
+20250325,190600,34669411300,42200,42200,42200,42200,0
+20250325,190500,34669411300,42200,42200,42200,42200,0
+20250325,190400,34669411300,42200,42200,42200,42200,0
+20250325,190300,34669411300,42200,42200,42200,42200,0
+20250325,190200,34669411300,42200,42200,42200,42200,0
+20250325,190100,34669411300,42200,42200,42200,42200,0
+20250325,190000,34669411300,42200,42200,42200,42200,0
+20250325,185900,34669411300,42200,42200,42200,42200,0
+20250325,185800,34669411300,42200,42200,42200,42200,0
+20250325,185700,34669411300,42200,42200,42200,42200,0
+20250325,185600,34669411300,42200,42200,42200,42200,0
+20250325,185500,34669411300,42200,42200,42200,42200,0
+20250325,185400,34669411300,42200,42200,42200,42200,0
+20250325,185300,34669411300,42200,42200,42200,42200,0
+20250325,185200,34669411300,42200,42200,42200,42200,0
+20250325,185100,34669411300,42200,42200,42200,42200,0
+20250325,185000,34669411300,42200,42200,42200,42200,0
+20250325,184900,34669411300,42200,42200,42200,42200,72999
+20250325,184800,34669411300,42200,42200,42200,42200,0
+20250325,184700,34669411300,42200,42200,42200,42200,0
+20250325,184600,34669411300,42200,42200,42200,42200,0
+20250325,184500,34669411300,42200,42200,42200,42200,0
+20250325,184400,34669411300,42200,42200,42200,42200,0
+20250325,184300,34669411300,42200,42200,42200,42200,0
+20250325,184200,34669411300,42200,42200,42200,42200,0
+20250325,184100,34669411300,42200,42200,42200,42200,0
+20250325,184000,34669411300,42200,42200,42200,42200,0
+20250325,183900,34669411300,42200,42200,42200,42200,0
+20250325,183800,34669411300,42200,42200,42200,42200,0
+20250325,183700,34669411300,42200,42200,42200,42200,0
+20250325,183600,34669411300,42200,42200,42200,42200,0
+20250325,183500,34669411300,42200,42200,42200,42200,0
+20250325,183400,34669411300,42200,42200,42200,42200,0
+20250325,183300,34669411300,42200,42200,42200,42200,0
+20250325,183200,34669411300,42200,42200,42200,42200,0
+20250325,183100,34669411300,42200,42200,42200,42200,0
+20250325,183000,34669411300,42200,42200,42200,42200,0
+20250325,182900,34669411300,42200,42200,42200,42200,0
+20250325,182800,34669411300,42200,42200,42200,42200,0
+20250325,182700,34669411300,42200,42200,42200,42200,0
+20250325,182600,34669411300,42200,42200,42200,42200,0
+20250325,182500,34669411300,42200,42200,42200,42200,0
+20250325,182400,34669411300,42200,42200,42200,42200,0
+20250325,182300,34669411300,42200,42200,42200,42200,0
+20250325,182200,34669411300,42200,42200,42200,42200,0
+20250325,182100,34669411300,42200,42200,42200,42200,0
+20250325,182000,34669411300,42200,42200,42200,42200,0
+20250325,181900,34669411300,42200,42200,42200,42200,72999
+20250325,181800,34669411300,42200,42200,42200,42200,0
+20250325,181700,34669411300,42200,42200,42200,42200,0
+20250325,181600,34669411300,42200,42200,42200,42200,0
+20250325,181500,34669411300,42200,42200,42200,42200,0
+20250325,181400,34669411300,42200,42200,42200,42200,0
+20250325,181300,34669411300,42200,42200,42200,42200,0
+20250325,181200,34669411300,42200,42200,42200,42200,0
+20250325,181100,34669411300,42200,42200,42200,42200,0
+20250325,181000,34669411300,42200,42200,42200,42200,0
+20250325,180900,34669411300,42200,42200,42200,42200,0
+20250325,180800,34669411300,42200,42200,42200,42200,0
+20250325,180700,34669411300,42200,42200,42200,42200,0
+20250325,180600,34669411300,42200,42200,42200,42200,0
+20250325,180500,34669411300,42200,42200,42200,42200,0
+20250325,180400,34669411300,42200,42200,42200,42200,0
+20250325,180300,34669411300,42200,42200,42200,42200,0
+20250325,180200,34669411300,42200,42200,42200,42200,0
+20250325,180100,34669411300,42200,42200,42200,42200,0
+20250325,180000,34669411300,42200,42200,42200,42200,0
+20250325,175900,34669411300,42200,42200,42200,42200,0
+20250325,175800,34669411300,42200,42200,42200,42200,0
+20250325,175700,34669411300,42200,42200,42200,42200,0
+20250325,175600,34669411300,42200,42200,42200,42200,0
+20250325,175500,34669411300,42200,42200,42200,42200,0
+20250325,175400,34669411300,42200,42200,42200,42200,0
+20250325,175300,34669411300,42200,42200,42200,42200,0
+20250325,175200,34669411300,42200,42200,42200,42200,0
+20250325,175100,34669411300,42200,42200,42200,42200,0
+20250325,175000,34669411300,42200,42200,42200,42200,0
+20250325,174900,34669411300,42200,42200,42200,42200,72999
+20250325,174800,34669411300,42200,42200,42200,42200,0
+20250325,174700,34669411300,42200,42200,42200,42200,0
+20250325,174600,34669411300,42200,42200,42200,42200,0
+20250325,174500,34669411300,42200,42200,42200,42200,0
+20250325,174400,34669411300,42200,42200,42200,42200,0
+20250325,174300,34669411300,42200,42200,42200,42200,0
+20250325,174200,34669411300,42200,42200,42200,42200,0
+20250325,174100,34669411300,42200,42200,42200,42200,0
+20250325,174000,34669411300,42200,42200,42200,42200,0
+20250325,173900,34669411300,42200,42200,42200,42200,0
+20250325,173800,34669411300,42200,42200,42200,42200,0
+20250325,173700,34669411300,42200,42200,42200,42200,0
+20250325,173600,34669411300,42200,42200,42200,42200,0
+20250325,173500,34669411300,42200,42200,42200,42200,0
+20250325,173400,34669411300,42200,42200,42200,42200,0
+20250325,173300,34669411300,42200,42200,42200,42200,0
+20250325,173200,34669411300,42200,42200,42200,42200,0
+20250325,173100,34669411300,42200,42200,42200,42200,0
+20250325,173000,34669411300,42200,42200,42200,42200,0
+20250325,172900,34669411300,42200,42200,42200,42200,0
+20250325,172800,34669411300,42200,42200,42200,42200,0
+20250325,172700,34669411300,42200,42200,42200,42200,0
+20250325,172600,34669411300,42200,42200,42200,42200,0
+20250325,172500,34669411300,42200,42200,42200,42200,0
+20250325,172400,34669411300,42200,42200,42200,42200,0
+20250325,172300,34669411300,42200,42200,42200,42200,0
+20250325,172200,34669411300,42200,42200,42200,42200,0
+20250325,172100,34669411300,42200,42200,42200,42200,0
+20250325,172000,34669411300,42200,42200,42200,42200,0
+20250325,171900,34669411300,42200,42200,42200,42200,72999
+20250325,171800,34669411300,42200,42200,42200,42200,0
+20250325,171700,34669411300,42200,42200,42200,42200,0
+20250325,171600,34669411300,42200,42200,42200,42200,0
+20250325,171500,34669411300,42200,42200,42200,42200,0
+20250325,171400,34669411300,42200,42200,42200,42200,0
+20250325,171300,34669411300,42200,42200,42200,42200,0
+20250325,171200,34669411300,42200,42200,42200,42200,0
+20250325,171100,34669411300,42200,42200,42200,42200,0
+20250325,171000,34669411300,42200,42200,42200,42200,0
+20250325,170900,34669411300,42200,42200,42200,42200,0
+20250325,170800,34669411300,42200,42200,42200,42200,0
+20250325,170700,34669411300,42200,42200,42200,42200,0
+20250325,170600,34669411300,42200,42200,42200,42200,0
+20250325,170500,34669411300,42200,42200,42200,42200,0
+20250325,170400,34669411300,42200,42200,42200,42200,0
+20250325,170300,34669411300,42200,42200,42200,42200,0
+20250325,170200,34669411300,42200,42200,42200,42200,0
+20250325,170100,34669411300,42200,42200,42200,42200,0
+20250325,170000,34669411300,42200,42200,42200,42200,0
+20250325,165900,34669411300,42200,42200,42200,42200,0
+20250325,165800,34669411300,42200,42200,42200,42200,0
+20250325,165700,34669411300,42200,42200,42200,42200,0
+20250325,165600,34669411300,42200,42200,42200,42200,0
+20250325,165500,34669411300,42200,42200,42200,42200,0
+20250325,165400,34669411300,42200,42200,42200,42200,0
+20250325,165300,34669411300,42200,42200,42200,42200,0
+20250325,165200,34669411300,42200,42200,42200,42200,0
+20250325,165100,34669411300,42200,42200,42200,42200,0
+20250325,165000,34669411300,42200,42200,42200,42200,0
+20250325,164900,34669411300,42200,42200,42200,42200,72999
+20250325,164800,34669411300,42200,42200,42200,42200,0
+20250325,164700,34669411300,42200,42200,42200,42200,0
+20250325,164600,34669411300,42200,42200,42200,42200,0
+20250325,164500,34669411300,42200,42200,42200,42200,0
+20250325,164400,34669411300,42200,42200,42200,42200,0
+20250325,164300,34669411300,42200,42200,42200,42200,0
+20250325,164200,34669411300,42200,42200,42200,42200,0
+20250325,164100,34669411300,42200,42200,42200,42200,0
+20250325,164000,34669411300,42200,42200,42200,42200,0
+20250325,163900,34669411300,42200,42200,42200,42200,0
+20250325,163800,34669411300,42200,42200,42200,42200,0
+20250325,163700,34669411300,42200,42200,42200,42200,0
+20250325,163600,34669411300,42200,42200,42200,42200,0
+20250325,163500,34669411300,42200,42200,42200,42200,0
+20250325,163400,34669411300,42200,42200,42200,42200,0
+20250325,163300,34669411300,42200,42200,42200,42200,0
+20250325,163200,34669411300,42200,42200,42200,42200,0
+20250325,163100,34669411300,42200,42200,42200,42200,0
+20250325,163000,34669411300,42200,42200,42200,42200,0
+20250325,162900,34669411300,42200,42200,42200,42200,0
+20250325,162800,34669411300,42200,42200,42200,42200,0
+20250325,162700,34669411300,42200,42200,42200,42200,0
+20250325,162600,34669411300,42200,42200,42200,42200,0
+20250325,162500,34669411300,42200,42200,42200,42200,0
+20250325,162400,34669411300,42200,42200,42200,42200,0
+20250325,162300,34669411300,42200,42200,42200,42200,0
+20250325,162200,34669411300,42200,42200,42200,42200,0
+20250325,162100,34669411300,42200,42200,42200,42200,0
+20250325,162000,34669411300,42200,42200,42200,42200,0
+20250325,161900,34669411300,42200,42200,42200,42200,72999
+20250325,161800,34669411300,42200,42200,42200,42200,0
+20250325,161700,34669411300,42200,42200,42200,42200,0
+20250325,161600,34669411300,42200,42200,42200,42200,0
+20250325,161500,34669411300,42200,42200,42200,42200,0
+20250325,161400,34669411300,42200,42200,42200,42200,0
+20250325,161300,34669411300,42200,42200,42200,42200,0
+20250325,161200,34669411300,42200,42200,42200,42200,0
+20250325,161100,34669411300,42200,42200,42200,42200,0
+20250325,161000,34669411300,42200,42200,42200,42200,0
+20250325,160900,34669411300,42200,42200,42200,42200,0
+20250325,160800,34669411300,42200,42200,42200,42200,0
+20250325,160700,34669411300,42200,42200,42200,42200,0
+20250325,160600,34669411300,42200,42200,42200,42200,0
+20250325,160500,34669411300,42200,42200,42200,42200,0
+20250325,160400,34669411300,42200,42200,42200,42200,0
+20250325,160300,34669411300,42200,42200,42200,42200,0
+20250325,160200,34669411300,42200,42200,42200,42200,0
+20250325,160100,34669411300,42200,42200,42200,42200,0
+20250325,160000,34669411300,42200,42200,42200,42200,0
+20250325,155900,34669411300,42200,42200,42200,42200,0
+20250325,155800,34669411300,42200,42200,42200,42200,0
+20250325,155700,34669411300,42200,42200,42200,42200,0
+20250325,155600,34669411300,42200,42200,42200,42200,0
+20250325,155500,34669411300,42200,42200,42200,42200,0
+20250325,155400,34669411300,42200,42200,42200,42200,0
+20250325,155300,34669411300,42200,42200,42200,42200,0
+20250325,155200,34669411300,42200,42200,42200,42200,0
+20250325,155100,34669411300,42200,42200,42200,42200,0
+20250325,155000,34669411300,42200,42200,42200,42200,0
+20250325,154900,34669411300,42200,42200,42200,42200,72999
+20250325,154800,34669411300,42200,42200,42200,42200,0
+20250325,154700,34669411300,42200,42200,42200,42200,0
+20250325,154600,34669411300,42200,42200,42200,42200,0
+20250325,154500,34669411300,42200,42200,42200,42200,0
+20250325,154400,34669411300,42200,42200,42200,42200,0
+20250325,154300,34669411300,42200,42200,42200,42200,0
+20250325,154200,34669411300,42200,42200,42200,42200,0
+20250325,154100,34669411300,42200,42200,42200,42200,0
+20250325,154000,34669411300,42200,42200,42200,42200,0
+20250325,153900,34669411300,42200,42200,42200,42200,0
+20250325,153800,34669411300,42200,42200,42200,42200,0
+20250325,153700,34669411300,42200,42200,42200,42200,0
+20250325,153600,34669411300,42200,42200,42200,42200,0
+20250325,153500,34669411300,42200,42200,42200,42200,0
+20250325,153400,34669411300,42200,42200,42200,42200,0
+20250325,153300,34669411300,42200,42200,42200,42200,0
+20250325,153200,34669411300,42200,42200,42200,42200,0
+20250325,153100,34669411300,42200,42200,42200,42200,0
+20250325,153000,34669411300,42200,42200,42200,42200,72999
+20250325,152900,31588853500,42100,42100,42100,42100,0
+20250325,152800,31588853500,42100,42100,42100,42100,0
+20250325,152700,31588853500,42100,42100,42100,42100,0
+20250325,152600,31588853500,42100,42100,42100,42100,0
+20250325,152500,31588853500,42100,42100,42100,42100,0
+20250325,152400,31588853500,42100,42100,42100,42100,0
+20250325,152300,31588853500,42100,42100,42100,42100,0
+20250325,152200,31588853500,42100,42100,42100,42100,0
+20250325,152100,31588853500,42100,42100,42100,42100,0
+20250325,152000,31588853500,42100,42100,42100,42100,0
+20250325,151900,31588853500,42100,42050,42100,42050,4564
+20250325,151800,31396766850,42100,42000,42100,42000,5359
+20250325,151700,31171406275,42000,42000,42050,42000,579
+20250325,151600,31147072875,42000,42000,42050,42000,618
+20250325,151500,31121100975,42000,42000,42025,42000,1115
+20250325,151400,31074244725,42025,42050,42050,42000,1426
+20250325,151300,31014343000,42050,42050,42050,42000,5408
+20250325,151200,30786947150,42100,42050,42100,42050,1064
+20250325,151100,30742196750,42050,42050,42100,42050,274
+20250325,151000,30730665000,42100,42050,42100,42050,606
+20250325,150900,30705162300,42050,42050,42100,42050,864
+20250325,150800,30668805200,42050,42100,42100,42050,2144
+20250325,150700,30578601350,42100,42050,42150,42050,1244
+20250325,150600,30526229300,42050,42050,42100,42050,2348
+20250325,150500,30427436950,42050,42000,42100,42000,1495
+20250325,150400,30364548000,42000,42050,42100,42000,2166
+20250325,150300,30273478600,42050,42050,42150,42050,3241
+20250325,150200,30137048100,42050,42050,42100,42000,4428
+20250325,150100,29950801550,42050,42050,42100,42050,260
+20250325,150000,29939861275,42050,42100,42100,42050,2876
+20250325,145900,29818920075,42050,42050,42100,42050,527
+20250325,145800,29796754525,42100,42050,42100,42050,826
+20250325,145700,29762015525,42100,42050,42100,42050,345
+20250325,145600,29747496650,42050,42050,42100,42050,697
+20250325,145500,29718182275,42050,42000,42100,42000,2697
+20250325,145400,29604773275,42000,42050,42100,42000,2919
+20250325,145300,29482023750,42050,42050,42150,42050,6712
+20250325,145200,29199478525,42050,42050,42100,42050,364
+20250325,145100,29184165275,42050,42100,42100,42050,1342
+20250325,145000,29127669725,42050,42050,42100,42050,3357
+20250325,144900,28986351475,42050,42050,42100,42050,444
+20250325,144800,28967675675,42050,42050,42100,42050,335
+20250325,144700,28953581550,42100,42050,42100,42050,1280
+20250325,144600,28899728825,42050,42000,42100,41950,8531
+20250325,144500,28541135225,42000,42000,42050,42000,213
+20250325,144400,28532184775,42050,41950,42050,41950,1941
+20250325,144300,28450666950,41950,41950,42000,41950,330
+20250325,144200,28436814550,41950,41950,42000,41950,580
+20250325,144100,28412476850,41950,42000,42000,41950,2235
+20250325,144000,28318712800,42000,41975,42000,41950,473
+20250325,143900,28298852350,41950,41975,42000,41950,808
+20250325,143800,28264927525,42000,41950,42000,41950,1755
+20250325,143700,28191224125,42000,41900,42000,41900,805
+20250325,143600,28157450925,41950,42000,42000,41900,1794
+20250325,143500,28082190125,41950,41950,42000,41950,383
+20250325,143400,28066117500,41950,41950,42000,41950,533
+20250325,143300,28043752450,41950,41950,42000,41900,771
+20250325,143200,28011405700,41950,41950,42000,41950,1339
+20250325,143100,27955229150,41950,41950,42000,41950,375
+20250325,143000,27939491400,41950,41950,42000,41900,2706
+20250325,142900,27826031575,41950,41950,42000,41950,704
+20250325,142800,27796468975,42000,41950,42000,41900,1484
+20250325,142700,27734195425,41950,41900,41950,41900,915
+20250325,142600,27695814550,41900,41950,42000,41900,630
+20250325,142500,27669369700,41950,41900,42000,41900,1159
+20250325,142400,27620750450,41950,41950,41950,41900,524
+20250325,142300,27598772250,41950,41900,42000,41900,1178
+20250325,142200,27549341725,41900,41925,42000,41900,965
+20250325,142100,27508854250,41900,41950,42050,41900,2091
+20250325,142000,27421031975,41950,41950,42000,41950,2564
+20250325,141900,27313434725,41950,41950,42000,41950,653
+20250325,141800,27286019225,41950,41975,42000,41950,1125
+20250325,141700,27238783650,41950,41950,42000,41950,983
+20250325,141600,27197528675,41950,41950,42000,41950,582
+20250325,141500,27173088575,41950,42000,42000,41950,1245
+20250325,141400,27120859825,42000,41950,42000,41950,385
+20250325,141300,27104692125,41950,41950,42000,41950,981
+20250325,141200,27063521175,41950,42000,42050,41950,3295
+20250325,141100,26925124675,42000,42000,42050,42000,1132
+20250325,141000,26877558500,42000,42000,42050,42000,294
+20250325,140900,26865210450,42000,41950,42050,41950,1437
+20250325,140800,26804841050,42000,41950,42000,41950,785
+20250325,140700,26771893800,41950,41950,41950,41900,238
+20250325,140600,26761913550,41950,41950,42000,41950,1870
+20250325,140500,26683446775,41950,41950,42000,41950,843
+20250325,140400,26648082850,41950,41950,42000,41950,1607
+20250325,140300,26580629125,41950,41900,42000,41900,1118
+20250325,140200,26533716825,41900,41950,42000,41900,1312
+20250325,140100,26478678525,41950,42000,42050,41950,4108
+20250325,140000,26306320675,42000,41950,42000,41950,1489
+20250325,135900,26243797975,41950,42000,42050,41950,1507
+20250325,135800,26180445375,42000,42000,42050,41950,818
+20250325,135700,26146075625,42000,42050,42050,42000,1403
+20250325,135600,26087133200,42000,42000,42050,42000,748
+20250325,135500,26055717000,42000,42000,42050,42000,733
+20250325,135400,26024913400,42050,42050,42050,42000,944
+20250325,135300,25985219500,42050,42075,42100,42050,2003
+20250325,135200,25900976300,42050,42100,42100,42050,957
+20250325,135100,25860689950,42050,42050,42100,42050,434
+20250325,135000,25842440200,42100,42050,42100,42000,687
+20250325,134900,25813537050,42050,42050,42100,42000,1239
+20250325,134800,25761426850,42000,42000,42100,42000,1483
+20250325,134700,25699072550,42000,42050,42050,42000,811
+20250325,134600,25664988925,42050,42050,42100,42050,1335
+20250325,134500,25608819875,42050,42000,42050,41950,1580
+20250325,134400,25542427975,42000,42050,42075,41975,2049
+20250325,134300,25456285550,42050,42050,42100,42050,1219
+20250325,134200,25405010200,42050,42000,42100,41950,13615
+20250325,134100,24833084700,41950,41950,42000,41950,477
+20250325,134000,24813073600,41950,41950,42000,41950,3941
+20250325,133900,24647726100,41950,42000,42000,41950,626
+20250325,133800,24621445350,41950,41950,41950,41900,1614
+20250325,133700,24553741350,41950,41900,41950,41900,775
+20250325,133600,24521250525,41900,41925,41950,41900,147
+20250325,133500,24515088625,41925,41900,41950,41850,6993
+20250325,133400,24222128800,41950,41900,42000,41900,12580
+20250325,133300,23694817650,41900,41900,41950,41900,683
+20250325,133200,23666182425,41900,42000,42000,41900,1559
+20250325,133100,23600766425,41950,41950,42000,41900,888
+20250325,133000,23563513275,41950,41900,41950,41900,3426
+20250325,132900,23419894150,41900,41950,41950,41900,396
+20250325,132800,23403285250,41950,41900,41950,41900,627
+20250325,132700,23376986800,41950,41900,41950,41900,127
+20250325,132600,23371665400,41950,41950,41950,41900,81
+20250325,132500,23368269950,41950,41900,41950,41900,391
+20250325,132400,23351869400,41950,41900,41950,41900,1484
+20250325,132300,23289679625,41900,41950,41950,41900,132
+20250325,132200,23284147425,41950,41900,41950,41900,653
+20250325,132100,23256759375,41900,41900,41950,41900,110
+20250325,132000,23252148275,41900,41950,41950,41900,1212
+20250325,131900,23201311600,41950,41950,41950,41900,32
+20250325,131800,23199970050,41950,41900,41950,41900,100
+20250325,131700,23195779400,41900,41925,41925,41900,63
+20250325,131600,23193139550,41900,41900,41950,41900,137
+20250325,131500,23187397900,41950,42000,42000,41950,849
+20250325,131400,23151782300,41950,41900,42000,41900,11685
+20250325,131300,22662096900,41900,41925,41950,41900,433
+20250325,131200,22643944725,41900,41900,41950,41900,621
+20250325,131100,22617899025,41900,41950,41950,41900,157
+20250325,131000,22611316575,41900,41950,41950,41900,2279
+20250325,130900,22515714800,41900,41900,41950,41900,1139
+20250325,130800,22467988750,41900,41900,41950,41900,311
+20250325,130700,22454957250,41900,41900,41950,41900,273
+20250325,130600,22443510850,41900,41900,41950,41900,154
+20250325,130500,22437057825,41900,41900,41950,41900,54
+20250325,130400,22434794925,41950,41950,41950,41900,553
+20250325,130300,22411613325,41950,41900,41950,41900,104
+20250325,130200,22407255150,41950,41900,41950,41900,193
+20250325,130100,22399159850,41900,41900,41950,41900,268
+20250325,130000,22387919900,41900,41900,41950,41900,493
+20250325,125900,22367257025,41900,41900,41950,41900,23
+20250325,125800,22366293125,41900,41950,41950,41900,306
+20250325,125700,22353462625,41900,41950,41950,41900,186
+20250325,125600,22345661175,41900,41950,41950,41900,1317
+20250325,125500,22290416050,42000,41925,42000,41925,1283
+20250325,125400,22236593800,41925,41900,41950,41900,440
+20250325,125300,22218149325,41950,41900,41950,41900,178
+20250325,125200,22210689025,41900,41900,41950,41850,858
+20250325,125100,22174714975,41900,41900,41950,41900,439
+20250325,125000,22156320825,41900,41875,41900,41850,1366
+20250325,124900,22099086950,41850,41850,41900,41850,79
+20250325,124800,22095778175,41850,41850,41900,41850,1104
+20250325,124700,22049525225,41850,41900,41950,41850,5579
+20250325,124600,21815779675,41950,41900,41950,41900,643
+20250325,124500,21788812150,41950,41900,41950,41900,172
+20250325,124400,21781605150,41900,41900,41950,41900,788
+20250325,124300,21748586250,41900,41950,41950,41900,653
+20250325,124200,21721219975,41950,41975,41975,41900,1085
+20250325,124100,21675706625,41950,41950,41975,41950,260
+20250325,124000,21664799575,41950,41950,41975,41950,244
+20250325,123900,21654563725,41950,41950,42000,41950,1147
+20250325,123800,21606446950,41950,41975,42000,41950,800
+20250325,123700,21572886775,41950,41900,42000,41850,1828
+20250325,123600,21496246025,41850,41900,41950,41850,3552
+20250325,123500,21347412300,41900,42000,42000,41900,903
+20250325,123400,21309541000,41950,41950,42000,41900,1719
+20250325,123300,21237428925,41950,41950,41975,41950,445
+20250325,123200,21218760900,41950,41950,41950,41950,978
+20250325,123100,21177733800,41950,41950,42000,41900,249
+20250325,123000,21167288300,41900,41900,42000,41900,1100
+20250325,122900,21121145300,41950,41950,42000,41900,402
+20250325,122800,21104285650,41950,41950,42000,41900,117
+20250325,122700,21099378250,41900,42000,42000,41900,631
+20250325,122600,21072910050,41950,41950,41975,41900,1850
+20250325,122500,20995319925,41950,41950,41950,41950,214
+20250325,122400,20986342625,41950,41950,42000,41950,459
+20250325,122300,20967087425,41950,41975,41975,41950,1243
+20250325,122200,20914943275,41950,41950,41975,41950,186
+20250325,122100,20907139850,41950,41950,42000,41950,215
+20250325,122000,20898120450,41950,41950,41950,41950,203
+20250325,121900,20889604600,41975,41950,42000,41950,116
+20250325,121800,20884738075,42000,42000,42050,42000,906
+20250325,121700,20846685875,42000,41950,42000,41950,391
+20250325,121600,20830268200,41950,41950,42000,41950,973
+20250325,121500,20789417350,41950,42000,42050,41950,1736
+20250325,121400,20716513450,42000,41900,42050,41900,2252
+20250325,121300,20621939100,41900,42000,42000,41900,1093
+20250325,121200,20576048400,41900,42000,42000,41900,2793
+20250325,121100,20458878600,41950,42000,42000,41950,304
+20250325,121000,20446119900,41950,41950,42050,41900,5373
+20250325,120900,20220514500,41950,41950,41950,41925,1339
+20250325,120800,20164349550,41975,41950,41975,41950,717
+20250325,120700,20134270775,41950,41950,41975,41950,192
+20250325,120600,20126212575,41950,41950,41975,41950,485
+20250325,120500,20105864275,42000,41975,42000,41925,4226
+20250325,120400,19928592200,41950,41950,41950,41950,124
+20250325,120300,19923390400,41950,41975,41975,41950,113
+20250325,120200,19918649350,41975,42000,42000,41950,274
+20250325,120100,19907145550,41950,41950,42000,41950,413
+20250325,120000,19889812150,41950,42000,42000,41950,99
+20250325,115900,19885659050,41950,41950,42000,41950,178
+20250325,115800,19878186125,41950,41950,42000,41950,299
+20250325,115700,19865642800,41950,41950,42000,41900,7738
+20250325,115600,19540986600,41950,41950,41975,41950,114
+20250325,115500,19536204125,41975,42000,42050,41950,391
+20250325,115400,19519782825,42000,41950,42050,41950,818
+20250325,115300,19485427725,41950,42000,42000,41950,614
+20250325,115200,19459650325,42000,42000,42050,42000,416
+20250325,115100,19442177950,42000,41950,42050,41950,618
+20250325,115000,19416212250,42000,42000,42000,41950,532
+20250325,114900,19393880525,42000,42000,42000,41950,1065
+20250325,114800,19349151000,42000,42000,42050,42000,474
+20250325,114700,19329241225,42000,41950,42050,41950,542
+20250325,114600,19306482375,41950,41950,42050,41950,476
+20250325,114500,19286494625,41950,42000,42050,41950,549
+20250325,114400,19263438025,41950,42000,42050,41950,463
+20250325,114300,19243983625,42000,41950,42050,41950,2157
+20250325,114200,19153398550,41950,42000,42000,41950,678
+20250325,114100,19124955950,41950,41950,42000,41950,421
+20250325,114000,19107289650,41950,42000,42000,41950,266
+20250325,113900,19096130500,41950,41950,42000,41950,821
+20250325,113800,19061689025,42000,41950,42000,41950,315
+20250325,113700,19048473775,41950,41950,42000,41950,404
+20250325,113600,19031525775,41950,41975,42000,41950,340
+20250325,113500,19017252925,41950,42000,42000,41950,491
+20250325,113400,18996655100,41950,41950,42000,41950,360
+20250325,113300,18981552700,41950,41900,42000,41900,1362
+20250325,113200,18924406450,41900,41900,41950,41900,1558
+20250325,113100,18859125750,41950,41950,41950,41900,350
+20250325,113000,18844455200,41900,41900,41950,41900,463
+20250325,112900,18825054950,41900,41975,42000,41900,1797
+20250325,112800,18749636700,42000,41950,42000,41900,1007
+20250325,112700,18707401050,41950,41950,41950,41900,1297
+20250325,112600,18653038950,41950,41950,41950,41900,843
+20250325,112500,18617680400,41950,41900,41950,41900,2958
+20250325,112400,18493682925,41900,42000,42000,41900,1298
+20250325,112300,18439232475,41950,41900,42000,41900,3018
+20250325,112200,18312709025,41950,41950,41975,41900,749
+20250325,112100,18281289075,42000,41950,42000,41850,5079
+20250325,112000,18068295825,41900,41950,41950,41900,1033
+20250325,111900,18024972275,41900,41850,41950,41850,5196
+20250325,111800,17807186575,41850,41950,42000,41850,3195
+20250325,111700,17673306600,41950,41950,41950,41900,1235
+20250325,111600,17621502050,41900,41900,41950,41900,1874
+20250325,111500,17542971700,41900,41950,41950,41825,16955
+20250325,111400,16833193950,41900,41900,41950,41900,1996
+20250325,111300,16749556450,41900,41950,41950,41900,2750
+20250325,111200,16634304250,41900,41950,41950,41900,2155
+20250325,111100,16543979425,41950,41900,41950,41900,1394
+20250325,111000,16485565325,41900,41950,42000,41900,1579
+20250325,110900,16419380975,41950,41950,41950,41900,473
+20250325,110800,16399547475,41950,42000,42000,41900,1377
+20250325,110700,16341821475,42000,41950,42000,41900,517
+20250325,110600,16320132150,41950,41900,42000,41900,2070
+20250325,110500,16233358600,41900,41950,41950,41900,1116
+20250325,110400,16186562800,41950,41950,41950,41900,902
+20250325,110300,16148746300,41950,41950,42000,41950,474
+20250325,110200,16128859800,42000,41950,42000,41900,982
+20250325,110100,16087674750,41950,42050,42050,41950,1825
+20250325,110000,16011098350,41950,42000,42050,41950,2208
+20250325,105900,15918365550,41950,41950,42000,41950,2186
+20250325,105800,15826633525,42000,42000,42000,41950,346
+20250325,105700,15812111475,42000,42050,42050,41950,2349
+20250325,105600,15713479125,42000,42050,42050,42000,1244
+20250325,105500,15661223225,42050,42100,42100,42000,1425
+20250325,105400,15601285525,42050,42050,42100,42050,109
+20250325,105300,15596701825,42050,42050,42100,42050,2868
+20250325,105200,15476077175,42100,42050,42100,42050,149
+20250325,105100,15469810975,42050,42100,42100,42000,571
+20250325,105000,15445804250,42100,42150,42150,42000,5526
+20250325,104900,15213039875,42150,42100,42150,42100,621
+20250325,104800,15186868675,42100,42100,42150,42100,589
+20250325,104700,15162043850,42100,42100,42150,42100,449
+20250325,104600,15143131300,42100,42050,42200,42000,18991
+20250325,104500,14344454275,42050,42200,42200,42000,8449
+20250325,104400,13988949000,42200,42150,42200,42100,588
+20250325,104300,13964163200,42150,42200,42200,42100,1406
+20250325,104200,13904866175,42200,42200,42225,42200,501
+20250325,104100,13883723800,42200,42250,42300,42200,522
+20250325,104000,13861683400,42300,42175,42300,42150,4542
+20250325,103900,13669939250,42150,42150,42200,42150,182
+20250325,103800,13662265075,42200,42150,42200,42150,273
+20250325,103700,13650751875,42200,42150,42200,42150,2293
+20250325,103600,13554100800,42200,42250,42250,42200,1862
+20250325,103500,13475523100,42200,42200,42250,42200,469
+20250325,103400,13455729650,42250,42200,42250,42200,550
+20250325,103300,13432517100,42200,42200,42250,42200,213
+20250325,103200,13423525650,42250,42200,42250,42200,1106
+20250325,103100,13376850200,42250,42250,42250,42150,1454
+20250325,103000,13315495325,42200,42200,42250,42200,354
+20250325,102900,13300548725,42200,42200,42250,42200,439
+20250325,102800,13282021425,42250,42200,42250,42200,651
+20250325,102700,13254537575,42200,42300,42300,42200,1438
+20250325,102600,13193792975,42300,42250,42300,42250,421
+20250325,102500,13176002350,42250,42250,42300,42250,237
+20250325,102400,13165986575,42300,42250,42300,42250,227
+20250325,102300,13156388650,42250,42350,42350,42250,1975
+20250325,102200,13072880950,42325,42325,42350,42300,451
+20250325,102100,13053796750,42325,42350,42350,42300,325
+20250325,102000,13040048075,42350,42350,42350,42300,380
+20250325,101900,13023970625,42350,42250,42350,42200,2048
+20250325,101800,12937392425,42250,42275,42275,42200,1162
+20250325,101700,12888308000,42250,42300,42350,42250,1902
+20250325,101600,12807856575,42300,42300,42350,42300,4103
+20250325,101500,12634211200,42300,42325,42350,42300,649
+20250325,101400,12606745050,42300,42300,42350,42300,117
+20250325,101300,12601794925,42350,42300,42350,42300,215
+20250325,101200,12592695775,42300,42300,42350,42300,1646
+20250325,101100,12523067825,42300,42300,42350,42250,3026
+20250325,101000,12395047375,42300,42300,42300,42250,360
+20250325,100900,12379824675,42300,42250,42300,42200,1514
+20250325,100800,12315854400,42250,42175,42250,42150,789
+20250325,100700,12282535475,42175,42200,42200,42150,1224
+20250325,100600,12230887925,42200,42200,42250,42200,147
+20250325,100500,12224683075,42200,42225,42225,42200,1139
+20250325,100400,12176617200,42200,42250,42250,42200,1240
+20250325,100300,12124289075,42200,42100,42250,42100,1884
+20250325,100200,12044826325,42100,42200,42200,42100,1344
+20250325,100100,11988170975,42200,42150,42200,42100,746
+20250325,100000,11956726625,42150,42150,42200,42100,541
+20250325,095900,11933922525,42150,42150,42200,42100,1493
+20250325,095800,11871053575,42150,42000,42200,42000,2454
+20250325,095700,11767680400,42050,42000,42050,42000,358
+20250325,095600,11752638600,42000,42000,42050,42000,561
+20250325,095500,11729072650,42000,42000,42050,42000,317
+20250325,095400,11715758275,42000,42000,42050,41950,3400
+20250325,095300,11573014100,42000,42000,42050,41950,1630
+20250325,095200,11504583800,42000,42000,42050,41950,3405
+20250325,095100,11361570850,42000,42050,42050,42000,383
+20250325,095000,11345483450,42000,42050,42050,42000,1128
+20250325,094900,11298056300,42050,42000,42100,42000,1591
+20250325,094800,11231137750,42050,42100,42100,42000,2009
+20250325,094700,11146645050,42100,42050,42200,42050,2559
+20250325,094600,11038889400,42050,42000,42100,42000,3588
+20250325,094500,10888006500,42000,42050,42050,42000,1589
+20250325,094400,10821218350,42050,42050,42100,42050,747
+20250325,094300,10789803200,42100,42100,42100,42050,812
+20250325,094200,10755655175,42050,42150,42200,42000,7179
+20250325,094100,10453614800,42150,42200,42200,42150,1545
+20250325,094000,10388490800,42200,42200,42200,42150,418
+20250325,093900,10370861600,42200,42225,42250,42100,4240
+20250325,093800,10192020125,42250,42250,42300,42200,1714
+20250325,093700,10119627200,42250,42250,42300,42200,1545
+20250325,093600,10054373500,42250,42300,42350,42100,13460
+20250325,093500,9486455850,42300,42300,42300,42150,5412
+20250325,093400,9258100900,42300,42350,42350,42200,5175
+20250325,093300,9039367075,42325,42350,42350,42300,1809
+20250325,093200,8962834700,42350,42400,42400,42250,2247
+20250325,093100,8867755950,42350,42200,42400,42200,12916
+20250325,093000,8321190300,42250,42250,42300,42200,3918
+20250325,092900,8155639625,42250,42250,42300,42200,5340
+20250325,092800,7930023225,42250,42300,42300,42250,893
+20250325,092700,7892269300,42300,42250,42350,42250,3176
+20250325,092600,7757933400,42250,42150,42300,42150,5129
+20250325,092500,7541266300,42200,42200,42200,42150,451
+20250325,092400,7522250525,42200,42150,42250,42150,3433
+20250325,092300,7377396325,42150,42100,42200,42100,5481
+20250325,092200,7146365575,42100,42150,42150,42100,675
+20250325,092100,7117931600,42150,42100,42150,42100,1983
+20250325,092000,7034411200,42100,42100,42150,42050,2551
+20250325,091900,6926988550,42050,42000,42100,41950,8993
+20250325,091800,6549277500,42000,41900,42000,41900,4639
+20250325,091700,6354534125,41950,41800,42000,41800,12792
+20250325,091600,5818355525,41800,41850,41900,41750,14952
+20250325,091500,5193258675,41850,41800,41900,41750,8152
+20250325,091400,4852197025,41800,41850,41900,41800,14165
+20250325,091300,4259496975,41850,41950,41950,41800,11242
+20250325,091200,3788894375,41900,42050,42050,41900,14906
+20250325,091100,3162984925,42050,42100,42100,42050,10638
+20250325,091000,2715639575,42100,42100,42150,42050,1759
+20250325,090900,2641618925,42100,42150,42150,42050,6532
+20250325,090800,2366620125,42150,42250,42250,42100,5392
+20250325,090700,2139230425,42200,42250,42250,42200,796
+20250325,090600,2105628850,42250,42200,42250,42200,2355
+20250325,090500,2006200700,42250,42200,42300,42200,3873
+20250325,090400,1842744000,42250,42250,42250,42200,5301
+20250325,090300,1618840650,42250,42200,42300,42200,8367
+20250325,090200,1265252300,42200,42250,42250,42150,4493
+20250325,090100,1075566800,42250,42200,42250,42150,5535
+20250325,090000,842037750,42250,42100,42300,42100,19983

035720/min/candle-20250326.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191900,49668410875,42900,42900,42900,42900,68209
+20250326,191800,49668410875,42900,42900,42900,42900,0
+20250326,191700,49668410875,42900,42900,42900,42900,0
+20250326,191600,49668410875,42900,42900,42900,42900,0
+20250326,191500,49668410875,42900,42900,42900,42900,0
+20250326,191400,49668410875,42900,42900,42900,42900,0
+20250326,191300,49668410875,42900,42900,42900,42900,0
+20250326,191200,49668410875,42900,42900,42900,42900,0
+20250326,191100,49668410875,42900,42900,42900,42900,0
+20250326,191000,49668410875,42900,42900,42900,42900,0
+20250326,190900,49668410875,42900,42900,42900,42900,0
+20250326,190800,49668410875,42900,42900,42900,42900,0
+20250326,190700,49668410875,42900,42900,42900,42900,0
+20250326,190600,49668410875,42900,42900,42900,42900,0
+20250326,190500,49668410875,42900,42900,42900,42900,0
+20250326,190400,49668410875,42900,42900,42900,42900,0
+20250326,190300,49668410875,42900,42900,42900,42900,0
+20250326,190200,49668410875,42900,42900,42900,42900,0
+20250326,190100,49668410875,42900,42900,42900,42900,0
+20250326,190000,49668410875,42900,42900,42900,42900,0
+20250326,185900,49668410875,42900,42900,42900,42900,0
+20250326,185800,49668410875,42900,42900,42900,42900,0
+20250326,185700,49668410875,42900,42900,42900,42900,0
+20250326,185600,49668410875,42900,42900,42900,42900,0
+20250326,185500,49668410875,42900,42900,42900,42900,0
+20250326,185400,49668410875,42900,42900,42900,42900,0
+20250326,185300,49668410875,42900,42900,42900,42900,0
+20250326,185200,49668410875,42900,42900,42900,42900,0
+20250326,185100,49668410875,42900,42900,42900,42900,0
+20250326,185000,49668410875,42900,42900,42900,42900,0
+20250326,184900,49668410875,42900,42900,42900,42900,68209
+20250326,184800,49668410875,42900,42900,42900,42900,0
+20250326,184700,49668410875,42900,42900,42900,42900,0
+20250326,184600,49668410875,42900,42900,42900,42900,0
+20250326,184500,49668410875,42900,42900,42900,42900,0
+20250326,184400,49668410875,42900,42900,42900,42900,0
+20250326,184300,49668410875,42900,42900,42900,42900,0
+20250326,184200,49668410875,42900,42900,42900,42900,0
+20250326,184100,49668410875,42900,42900,42900,42900,0
+20250326,184000,49668410875,42900,42900,42900,42900,0
+20250326,183900,49668410875,42900,42900,42900,42900,0
+20250326,183800,49668410875,42900,42900,42900,42900,0
+20250326,183700,49668410875,42900,42900,42900,42900,0
+20250326,183600,49668410875,42900,42900,42900,42900,0
+20250326,183500,49668410875,42900,42900,42900,42900,0
+20250326,183400,49668410875,42900,42900,42900,42900,0
+20250326,183300,49668410875,42900,42900,42900,42900,0
+20250326,183200,49668410875,42900,42900,42900,42900,0
+20250326,183100,49668410875,42900,42900,42900,42900,0
+20250326,183000,49668410875,42900,42900,42900,42900,0
+20250326,182900,49668410875,42900,42900,42900,42900,0
+20250326,182800,49668410875,42900,42900,42900,42900,0
+20250326,182700,49668410875,42900,42900,42900,42900,0
+20250326,182600,49668410875,42900,42900,42900,42900,0
+20250326,182500,49668410875,42900,42900,42900,42900,0
+20250326,182400,49668410875,42900,42900,42900,42900,0
+20250326,182300,49668410875,42900,42900,42900,42900,0
+20250326,182200,49668410875,42900,42900,42900,42900,0
+20250326,182100,49668410875,42900,42900,42900,42900,0
+20250326,182000,49668410875,42900,42900,42900,42900,0
+20250326,181900,49668410875,42900,42900,42900,42900,68209
+20250326,181800,49668410875,42900,42900,42900,42900,0
+20250326,181700,49668410875,42900,42900,42900,42900,0
+20250326,181600,49668410875,42900,42900,42900,42900,0
+20250326,181500,49668410875,42900,42900,42900,42900,0
+20250326,181400,49668410875,42900,42900,42900,42900,0
+20250326,181300,49668410875,42900,42900,42900,42900,0
+20250326,181200,49668410875,42900,42900,42900,42900,0
+20250326,181100,49668410875,42900,42900,42900,42900,0
+20250326,181000,49668410875,42900,42900,42900,42900,0
+20250326,180900,49668410875,42900,42900,42900,42900,0
+20250326,180800,49668410875,42900,42900,42900,42900,0
+20250326,180700,49668410875,42900,42900,42900,42900,0
+20250326,180600,49668410875,42900,42900,42900,42900,0
+20250326,180500,49668410875,42900,42900,42900,42900,0
+20250326,180400,49668410875,42900,42900,42900,42900,0
+20250326,180300,49668410875,42900,42900,42900,42900,0
+20250326,180200,49668410875,42900,42900,42900,42900,0
+20250326,180100,49668410875,42900,42900,42900,42900,0
+20250326,180000,49668410875,42900,42900,42900,42900,0
+20250326,175900,49668410875,42900,42900,42900,42900,0
+20250326,175800,49668410875,42900,42900,42900,42900,0
+20250326,175700,49668410875,42900,42900,42900,42900,0
+20250326,175600,49668410875,42900,42900,42900,42900,0
+20250326,175500,49668410875,42900,42900,42900,42900,0
+20250326,175400,49668410875,42900,42900,42900,42900,0
+20250326,175300,49668410875,42900,42900,42900,42900,0
+20250326,175200,49668410875,42900,42900,42900,42900,0
+20250326,175100,49668410875,42900,42900,42900,42900,0
+20250326,175000,49668410875,42900,42900,42900,42900,0
+20250326,174900,49668410875,42900,42900,42900,42900,68209
+20250326,174800,49668410875,42900,42900,42900,42900,0
+20250326,174700,49668410875,42900,42900,42900,42900,0
+20250326,174600,49668410875,42900,42900,42900,42900,0
+20250326,174500,49668410875,42900,42900,42900,42900,0
+20250326,174400,49668410875,42900,42900,42900,42900,0
+20250326,174300,49668410875,42900,42900,42900,42900,0
+20250326,174200,49668410875,42900,42900,42900,42900,0
+20250326,174100,49668410875,42900,42900,42900,42900,0
+20250326,174000,49668410875,42900,42900,42900,42900,0
+20250326,173900,49668410875,42900,42900,42900,42900,0
+20250326,173800,49668410875,42900,42900,42900,42900,0
+20250326,173700,49668410875,42900,42900,42900,42900,0
+20250326,173600,49668410875,42900,42900,42900,42900,0
+20250326,173500,49668410875,42900,42900,42900,42900,0
+20250326,173400,49668410875,42900,42900,42900,42900,0
+20250326,173300,49668410875,42900,42900,42900,42900,0
+20250326,173200,49668410875,42900,42900,42900,42900,0
+20250326,173100,49668410875,42900,42900,42900,42900,0
+20250326,173000,49668410875,42900,42900,42900,42900,0
+20250326,172900,49668410875,42900,42900,42900,42900,0
+20250326,172800,49668410875,42900,42900,42900,42900,0
+20250326,172700,49668410875,42900,42900,42900,42900,0
+20250326,172600,49668410875,42900,42900,42900,42900,0
+20250326,172500,49668410875,42900,42900,42900,42900,0
+20250326,172400,49668410875,42900,42900,42900,42900,0
+20250326,172300,49668410875,42900,42900,42900,42900,0
+20250326,172200,49668410875,42900,42900,42900,42900,0
+20250326,172100,49668410875,42900,42900,42900,42900,0
+20250326,172000,49668410875,42900,42900,42900,42900,0
+20250326,171900,49668410875,42900,42900,42900,42900,68209
+20250326,171800,49668410875,42900,42900,42900,42900,0
+20250326,171700,49668410875,42900,42900,42900,42900,0
+20250326,171600,49668410875,42900,42900,42900,42900,0
+20250326,171500,49668410875,42900,42900,42900,42900,0
+20250326,171400,49668410875,42900,42900,42900,42900,0
+20250326,171300,49668410875,42900,42900,42900,42900,0
+20250326,171200,49668410875,42900,42900,42900,42900,0
+20250326,171100,49668410875,42900,42900,42900,42900,0
+20250326,171000,49668410875,42900,42900,42900,42900,0
+20250326,170900,49668410875,42900,42900,42900,42900,0
+20250326,170800,49668410875,42900,42900,42900,42900,0
+20250326,170700,49668410875,42900,42900,42900,42900,0
+20250326,170600,49668410875,42900,42900,42900,42900,0
+20250326,170500,49668410875,42900,42900,42900,42900,0
+20250326,170400,49668410875,42900,42900,42900,42900,0
+20250326,170300,49668410875,42900,42900,42900,42900,0
+20250326,170200,49668410875,42900,42900,42900,42900,0
+20250326,170100,49668410875,42900,42900,42900,42900,0
+20250326,170000,49668410875,42900,42900,42900,42900,0
+20250326,165900,49668410875,42900,42900,42900,42900,0
+20250326,165800,49668410875,42900,42900,42900,42900,0
+20250326,165700,49668410875,42900,42900,42900,42900,0
+20250326,165600,49668410875,42900,42900,42900,42900,0
+20250326,165500,49668410875,42900,42900,42900,42900,0
+20250326,165400,49668410875,42900,42900,42900,42900,0
+20250326,165300,49668410875,42900,42900,42900,42900,0
+20250326,165200,49668410875,42900,42900,42900,42900,0
+20250326,165100,49668410875,42900,42900,42900,42900,0
+20250326,165000,49668410875,42900,42900,42900,42900,0
+20250326,164900,49668410875,42900,42900,42900,42900,68209
+20250326,164800,49668410875,42900,42900,42900,42900,0
+20250326,164700,49668410875,42900,42900,42900,42900,0
+20250326,164600,49668410875,42900,42900,42900,42900,0
+20250326,164500,49668410875,42900,42900,42900,42900,0
+20250326,164400,49668410875,42900,42900,42900,42900,0
+20250326,164300,49668410875,42900,42900,42900,42900,0
+20250326,164200,49668410875,42900,42900,42900,42900,0
+20250326,164100,49668410875,42900,42900,42900,42900,0
+20250326,164000,49668410875,42900,42900,42900,42900,0
+20250326,163900,49668410875,42900,42900,42900,42900,0
+20250326,163800,49668410875,42900,42900,42900,42900,0
+20250326,163700,49668410875,42900,42900,42900,42900,0
+20250326,163600,49668410875,42900,42900,42900,42900,0
+20250326,163500,49668410875,42900,42900,42900,42900,0
+20250326,163400,49668410875,42900,42900,42900,42900,0
+20250326,163300,49668410875,42900,42900,42900,42900,0
+20250326,163200,49668410875,42900,42900,42900,42900,0
+20250326,163100,49668410875,42900,42900,42900,42900,0
+20250326,163000,49668410875,42900,42900,42900,42900,0
+20250326,162900,49668410875,42900,42900,42900,42900,0
+20250326,162800,49668410875,42900,42900,42900,42900,0
+20250326,162700,49668410875,42900,42900,42900,42900,0
+20250326,162600,49668410875,42900,42900,42900,42900,0
+20250326,162500,49668410875,42900,42900,42900,42900,0
+20250326,162400,49668410875,42900,42900,42900,42900,0
+20250326,162300,49668410875,42900,42900,42900,42900,0
+20250326,162200,49668410875,42900,42900,42900,42900,0
+20250326,162100,49668410875,42900,42900,42900,42900,0
+20250326,162000,49668410875,42900,42900,42900,42900,0
+20250326,161900,49668410875,42900,42900,42900,42900,68209
+20250326,161800,49668410875,42900,42900,42900,42900,0
+20250326,161700,49668410875,42900,42900,42900,42900,0
+20250326,161600,49668410875,42900,42900,42900,42900,0
+20250326,161500,49668410875,42900,42900,42900,42900,0
+20250326,161400,49668410875,42900,42900,42900,42900,0
+20250326,161300,49668410875,42900,42900,42900,42900,0
+20250326,161200,49668410875,42900,42900,42900,42900,0
+20250326,161100,49668410875,42900,42900,42900,42900,0
+20250326,161000,49668410875,42900,42900,42900,42900,0
+20250326,160900,49668410875,42900,42900,42900,42900,0
+20250326,160800,49668410875,42900,42900,42900,42900,0
+20250326,160700,49668410875,42900,42900,42900,42900,0
+20250326,160600,49668410875,42900,42900,42900,42900,0
+20250326,160500,49668410875,42900,42900,42900,42900,0
+20250326,160400,49668410875,42900,42900,42900,42900,0
+20250326,160300,49668410875,42900,42900,42900,42900,0
+20250326,160200,49668410875,42900,42900,42900,42900,0
+20250326,160100,49668410875,42900,42900,42900,42900,0
+20250326,160000,49668410875,42900,42900,42900,42900,0
+20250326,155900,49668410875,42900,42900,42900,42900,0
+20250326,155800,49668410875,42900,42900,42900,42900,0
+20250326,155700,49668410875,42900,42900,42900,42900,0
+20250326,155600,49668410875,42900,42900,42900,42900,0
+20250326,155500,49668410875,42900,42900,42900,42900,0
+20250326,155400,49668410875,42900,42900,42900,42900,0
+20250326,155300,49668410875,42900,42900,42900,42900,0
+20250326,155200,49668410875,42900,42900,42900,42900,0
+20250326,155100,49668410875,42900,42900,42900,42900,0
+20250326,155000,49668410875,42900,42900,42900,42900,0
+20250326,154900,49668410875,42900,42900,42900,42900,68209
+20250326,154800,49668410875,42900,42900,42900,42900,0
+20250326,154700,49668410875,42900,42900,42900,42900,0
+20250326,154600,49668410875,42900,42900,42900,42900,0
+20250326,154500,49668410875,42900,42900,42900,42900,0
+20250326,154400,49668410875,42900,42900,42900,42900,0
+20250326,154300,49668410875,42900,42900,42900,42900,0
+20250326,154200,49668410875,42900,42900,42900,42900,0
+20250326,154100,49668410875,42900,42900,42900,42900,0
+20250326,154000,49668410875,42900,42900,42900,42900,0
+20250326,153900,49668410875,42900,42900,42900,42900,0
+20250326,153800,49668410875,42900,42900,42900,42900,0
+20250326,153700,49668410875,42900,42900,42900,42900,0
+20250326,153600,49668410875,42900,42900,42900,42900,0
+20250326,153500,49668410875,42900,42900,42900,42900,0
+20250326,153400,49668410875,42900,42900,42900,42900,0
+20250326,153300,49668410875,42900,42900,42900,42900,0
+20250326,153200,49668410875,42900,42900,42900,42900,0
+20250326,153100,49668410875,42900,42900,42900,42900,0
+20250326,153000,49668410875,42900,42900,42900,42900,68209
+20250326,152900,46742244775,42900,42900,42900,42900,0
+20250326,152800,46742244775,42900,42900,42900,42900,0
+20250326,152700,46742244775,42900,42900,42900,42900,0
+20250326,152600,46742244775,42900,42900,42900,42900,0
+20250326,152500,46742244775,42900,42900,42900,42900,0
+20250326,152400,46742244775,42900,42900,42900,42900,0
+20250326,152300,46742244775,42900,42900,42900,42900,0
+20250326,152200,46742244775,42900,42900,42900,42900,0
+20250326,152100,46742244775,42900,42900,42900,42900,0
+20250326,152000,46742244775,42900,42900,42900,42900,0
+20250326,151900,46742244775,42900,42900,42950,42750,26014
+20250326,151800,45627991900,42850,42900,42950,42850,15477
+20250326,151700,44964022300,42950,42800,43050,42750,49782
+20250326,151600,42827111175,42750,42500,42900,42500,35396
+20250326,151500,41314717475,42550,42450,42550,42450,16732
+20250326,151400,40603422775,42500,42450,42550,42450,6918
+20250326,151300,40309517125,42500,42450,42550,42450,3183
+20250326,151200,40174314025,42500,42500,42550,42450,4761
+20250326,151100,39971984075,42500,42550,42550,42400,6266
+20250326,151000,39705710350,42500,42450,42650,42400,29043
+20250326,150900,38470558850,42450,42350,42450,42350,5243
+20250326,150800,38248088350,42400,42350,42400,42300,3663
+20250326,150700,38092808700,42400,42350,42400,42300,3182
+20250326,150600,37957978450,42400,42350,42400,42300,3611
+20250326,150500,37805000500,42400,42250,42400,42250,4317
+20250326,150400,37622199900,42250,42250,42350,42250,4204
+20250326,150300,37444297200,42200,42100,42250,42100,4633
+20250326,150200,37248798425,42150,42200,42200,42100,4514
+20250326,150100,37058537025,42200,42100,42200,42100,2917
+20250326,150000,36935550075,42150,42150,42200,42100,2884
+20250326,145900,36813992275,42150,42200,42200,42150,2020
+20250326,145800,36728838875,42150,42150,42200,42150,465
+20250326,145700,36709233700,42150,42150,42200,42150,748
+20250326,145600,36677692100,42150,42150,42200,42150,608
+20250326,145500,36652052300,42150,42200,42250,42150,1359
+20250326,145400,36594729625,42200,42200,42250,42200,1146
+20250326,145300,36546359075,42200,42250,42300,42200,2566
+20250326,145200,36438047075,42275,42250,42350,42250,2777
+20250326,145100,36320612925,42250,42250,42300,42200,4894
+20250326,145000,36113878225,42300,42300,42350,42250,3980
+20250326,144900,35945521250,42300,42350,42400,42300,3937
+20250326,144800,35778817625,42400,42350,42400,42350,1078
+20250326,144700,35733157725,42350,42375,42400,42350,1296
+20250326,144600,35678246150,42350,42400,42400,42350,3103
+20250326,144500,35546776100,42400,42400,42400,42350,4617
+20250326,144400,35351035700,42400,42325,42400,42300,2384
+20250326,144300,35250067100,42300,42325,42350,42300,1307
+20250326,144200,35194741225,42350,42300,42350,42300,818
+20250326,144100,35160118325,42300,42250,42350,42250,4973
+20250326,144000,34949732150,42300,42250,42300,42250,937
+20250326,143900,34910129800,42250,42250,42300,42250,677
+20250326,143800,34881516850,42250,42250,42300,42250,851
+20250326,143700,34845543475,42250,42250,42300,42250,1938
+20250326,143600,34763646375,42275,42200,42300,42200,1361
+20250326,143500,34706153600,42250,42200,42250,42200,1763
+20250326,143400,34631686775,42225,42225,42250,42200,1377
+20250326,143300,34573544375,42200,42250,42300,42200,1568
+20250326,143200,34507298450,42250,42250,42300,42250,749
+20250326,143100,34475647250,42250,42250,42300,42250,1678
+20250326,143000,34404709125,42250,42250,42300,42200,2007
+20250326,142900,34319918750,42250,42275,42350,42200,5961
+20250326,142800,34067922325,42250,42250,42350,42250,1848
+20250326,142700,33989817450,42300,42200,42300,42200,5223
+20250326,142600,33768986350,42200,42275,42300,42200,1753
+20250326,142500,33694935525,42275,42300,42350,42250,2569
+20250326,142400,33586310950,42300,42250,42350,42250,3923
+20250326,142300,33420361900,42250,42200,42300,42200,3411
+20250326,142200,33276235925,42225,42100,42250,42100,13473
+20250326,142100,32708104225,42150,42150,42150,42100,977
+20250326,142000,32666942400,42150,42075,42150,42050,3298
+20250326,141900,32528077725,42050,42050,42100,42050,1155
+20250326,141800,32479476275,42100,42075,42100,42050,968
+20250326,141700,32438748425,42075,42050,42100,42050,1752
+20250326,141600,32365027275,42050,42100,42100,42050,915
+20250326,141500,32326543225,42100,42050,42100,42050,1118
+20250326,141400,32279516225,42100,42025,42100,42000,1439
+20250326,141300,32219019175,42050,42025,42100,42000,2707
+20250326,141200,32105203975,42000,42000,42050,42000,654
+20250326,141100,32077726700,42000,42000,42100,41950,3757
+20250326,141000,31919821700,42000,42000,42050,41950,2056
+20250326,140900,31833473975,41950,41950,42000,41950,576
+20250326,140800,31809306375,41950,42000,42050,41950,1057
+20250326,140700,31764943425,42000,42025,42050,42000,437
+20250326,140600,31746586700,42000,42000,42050,42000,1714
+20250326,140500,31674559800,42000,42000,42050,42000,917
+20250326,140400,31636043675,42000,42000,42050,42000,708
+20250326,140300,31606297050,42000,41950,42050,41950,3489
+20250326,140200,31459767925,41950,41900,42000,41850,5313
+20250326,140100,31237098600,41900,41975,42000,41900,2006
+20250326,140000,31152956575,41950,41975,41975,41950,1473
+20250326,135900,31091162350,41950,41950,41975,41950,2391
+20250326,135800,30990855250,41950,41975,42000,41950,631
+20250326,135700,30964382600,41975,41950,42000,41950,1088
+20250326,135600,30918734400,41950,41950,42000,41925,1230
+20250326,135500,30867119200,41950,41975,42000,41925,2010
+20250326,135400,30782796425,41950,41950,42000,41950,655
+20250326,135300,30755311925,41950,41975,41975,41950,505
+20250326,135200,30734125150,41950,41950,42000,41950,943
+20250326,135100,30694560050,41975,41950,42000,41925,818
+20250326,135000,30660244375,42000,41950,42000,41950,1630
+20250326,134900,30591829775,41950,41950,42000,41925,1645
+20250326,134800,30522810825,41950,41950,42000,41950,1102
+20250326,134700,30476565750,41950,41950,41975,41950,400
+20250326,134600,30459784275,41950,41950,42000,41925,2535
+20250326,134500,30353438600,41950,41950,42000,41950,635
+20250326,134400,30326785875,41950,41950,42000,41950,3247
+20250326,134300,30190446775,41950,41950,42000,41950,2105
+20250326,134200,30102135775,41950,41950,42000,41950,545
+20250326,134100,30079269875,41950,41950,42000,41950,5318
+20250326,134000,29856141300,41950,41950,42000,41950,1218
+20250326,133900,29805037675,41950,41900,42000,41900,3641
+20250326,133800,29652367425,41950,41900,41950,41900,524
+20250326,133700,29630405000,41950,41925,41950,41900,528
+20250326,133600,29608277250,41900,41950,42000,41900,1476
+20250326,133500,29546366625,41950,41900,42000,41900,3349
+20250326,133400,29405896775,41925,41900,41950,41900,549
+20250326,133300,29382887200,41900,41900,41950,41900,525
+20250326,133200,29360886175,41925,41875,42000,41850,5270
+20250326,133100,29139898925,41900,41850,41900,41850,744
+20250326,133000,29108747475,41850,41850,41900,41800,982
+20250326,132900,29067663050,41800,41850,41900,41800,666
+20250326,132800,29039798500,41850,41850,41900,41800,2453
+20250326,132700,28937127075,41850,41850,41900,41825,988
+20250326,132600,28895776075,41850,41800,41900,41800,1449
+20250326,132500,28835170925,41800,41750,41850,41750,4681
+20250326,132400,28639375725,41750,41800,41850,41750,1718
+20250326,132300,28567560150,41750,41750,41850,41750,1410
+20250326,132200,28508644075,41750,41750,41800,41700,1097
+20250326,132100,28462840625,41750,41700,41850,41700,1148
+20250326,132000,28414914675,41750,41725,41750,41700,2147
+20250326,131900,28325327550,41700,41700,41750,41700,2172
+20250326,131800,28234749700,41700,41700,41750,41700,776
+20250326,131700,28202385025,41700,41700,41750,41650,2125
+20250326,131600,28113777200,41700,41700,41800,41650,5872
+20250326,131500,27868551750,41700,41700,41750,41650,1023
+20250326,131400,27825893425,41700,41700,41750,41700,763
+20250326,131300,27794072300,41700,41700,41750,41650,819
+20250326,131200,27759918100,41700,41700,41750,41650,1735
+20250326,131100,27687561125,41700,41650,41750,41650,1107
+20250326,131000,27641408900,41650,41700,41750,41600,6274
+20250326,130900,27379864375,41750,41850,41850,41700,11071
+20250326,130800,26917291725,41850,41800,41850,41800,706
+20250326,130700,26887772750,41825,41825,41850,41800,355
+20250326,130600,26872928750,41825,41800,41850,41800,1213
+20250326,130500,26822220550,41800,41800,41850,41800,1087
+20250326,130400,26776781800,41800,41750,41825,41750,642
+20250326,130300,26749953375,41750,41800,41825,41750,1269
+20250326,130200,26696926900,41800,41800,41825,41800,1080
+20250326,130100,26651780150,41825,41800,41825,41800,422
+20250326,130000,26634139650,41825,41800,41850,41800,759
+20250326,125900,26602411150,41800,41800,41850,41800,351
+20250326,125800,26587735350,41825,41825,41850,41800,1350
+20250326,125700,26531299400,41825,41825,41850,41800,1824
+20250326,125600,26455052400,41800,41800,41825,41800,1132
+20250326,125500,26407733575,41825,41825,41850,41800,330
+20250326,125400,26393935200,41800,41800,41850,41800,292
+20250326,125300,26381726325,41850,41800,41850,41800,1361
+20250326,125200,26324804700,41850,41800,41850,41800,301
+20250326,125100,26312216850,41800,41850,41900,41800,482
+20250326,125000,26292042400,41900,41850,41900,41800,264
+20250326,124900,26280987125,41800,41900,41900,41800,350
+20250326,124800,26266336900,41850,41900,41950,41800,3004
+20250326,124700,26140570850,41900,41900,41950,41900,976
+20250326,124600,26099674925,41925,41850,41925,41800,1161
+20250326,124500,26051072175,41850,41850,41900,41800,2447
+20250326,124400,25948666425,41850,41850,41900,41800,1506
+20250326,124300,25885606900,41800,41850,41900,41800,691
+20250326,124200,25856698875,41850,41900,41950,41800,5439
+20250326,124100,25629018400,41900,41900,41950,41900,3034
+20250326,124000,25501886975,41900,41875,41950,41850,1987
+20250326,123900,25418629050,41850,41800,42050,41800,14547
+20250326,123800,24808486325,41800,41825,41850,41800,1810
+20250326,123700,24732825775,41825,41850,41875,41800,3103
+20250326,123600,24603071350,41850,41850,41900,41800,752
+20250326,123500,24571608900,41850,41800,41900,41800,1242
+20250326,123400,24519634100,41850,41850,41850,41800,361
+20250326,123300,24504532975,41800,41850,41850,41800,1815
+20250326,123200,24428597100,41800,41800,41850,41800,2232
+20250326,123100,24335266000,41850,41850,41850,41800,3131
+20250326,123000,24204244350,41800,41825,41850,41800,354
+20250326,122900,24189442925,41825,41800,41850,41800,336
+20250326,122800,24175391475,41850,41800,41850,41800,239
+20250326,122700,24165399025,41800,41850,41850,41750,761
+20250326,122600,24133586625,41750,41750,41800,41750,2678
+20250326,122500,24021660625,41750,41800,41800,41750,231
+20250326,122400,24012010400,41750,41775,41800,41750,419
+20250326,122300,23994513550,41750,41750,41800,41750,305
+20250326,122200,23981778225,41800,41775,41800,41750,667
+20250326,122100,23953916450,41775,41750,41800,41700,366
+20250326,122000,23938637025,41800,41750,41800,41700,355
+20250326,121900,23923820900,41700,41700,41750,41700,406
+20250326,121800,23906883200,41725,41700,41750,41700,325
+20250326,121700,23893322900,41700,41750,41800,41700,255
+20250326,121600,23882682775,41750,41725,41750,41700,1428
+20250326,121500,23823074525,41700,41725,41750,41700,155
+20250326,121400,23816609275,41700,41700,41750,41700,263
+20250326,121300,23805640525,41700,41750,41750,41700,706
+20250326,121200,23776189150,41700,41700,41750,41700,753
+20250326,121100,23744774900,41750,41700,41750,41700,413
+20250326,121000,23727542825,41700,41750,41750,41700,331
+20250326,120900,23713734475,41750,41700,41750,41700,1108
+20250326,120800,23667520300,41700,41725,41750,41700,783
+20250326,120700,23634853000,41700,41650,41750,41650,1611
+20250326,120600,23567676775,41700,41650,41700,41550,6720
+20250326,120500,23288009400,41675,41700,41750,41650,2112
+20250326,120400,23199938375,41700,41650,41800,41650,3868
+20250326,120300,23038526300,41650,41650,41700,41600,995
+20250326,120200,22997051800,41675,41650,41750,41600,462
+20250326,120100,22977803425,41600,41600,41650,41600,336
+20250326,120000,22963820200,41600,41650,41700,41550,649
+20250326,115900,22936808375,41650,41600,41650,41550,2035
+20250326,115800,22852140175,41650,41600,41650,41575,817
+20250326,115700,22818147550,41625,41600,41650,41600,293
+20250326,115600,22805950325,41600,41650,41700,41550,1955
+20250326,115500,22724628175,41600,41600,41700,41600,1249
+20250326,115400,22672647725,41600,41600,41650,41600,625
+20250326,115300,22646638900,41650,41650,41650,41550,1875
+20250326,115200,22568669350,41600,41600,41750,41575,3699
+20250326,115100,22414621675,41600,41600,41650,41600,445
+20250326,115000,22396102125,41650,41600,41650,41550,2706
+20250326,114900,22283583575,41600,41600,41650,41550,805
+20250326,114800,22250094350,41650,41600,41650,41600,425
+20250326,114700,22232407075,41600,41600,41650,41550,2374
+20250326,114600,22133638025,41600,41600,41650,41600,744
+20250326,114500,22102678275,41600,41600,41650,41600,590
+20250326,114400,22078127125,41600,41600,41650,41600,1891
+20250326,114300,21999456400,41600,41600,41650,41600,955
+20250326,114200,21959721800,41600,41625,41650,41600,625
+20250326,114100,21933704900,41600,41600,41650,41550,2559
+20250326,114000,21827243200,41600,41625,41650,41600,1285
+20250326,113900,21773780075,41625,41600,41650,41600,819
+20250326,113800,21739703675,41625,41600,41650,41600,2413
+20250326,113700,21639318600,41625,41600,41650,41600,594
+20250326,113600,21614604275,41650,41650,41650,41600,663
+20250326,113500,21587001650,41600,41600,41650,41600,1743
+20250326,113400,21514485200,41650,41650,41700,41600,2525
+20250326,113300,21409326325,41650,41750,41750,41650,1307
+20250326,113200,21354872450,41750,41700,41750,41650,1898
+20250326,113100,21275722975,41700,41725,41750,41700,568
+20250326,113000,21252035925,41700,41700,41750,41700,719
+20250326,112900,21222047650,41650,41650,41700,41650,4196
+20250326,112800,21047222300,41650,41650,41700,41600,1095
+20250326,112700,21001619275,41650,41650,41700,41600,1280
+20250326,112600,20948327950,41650,41625,41650,41550,3349
+20250326,112500,20808964925,41625,41600,41650,41600,300
+20250326,112400,20796478700,41600,41650,41700,41600,15909
+20250326,112300,20133226625,41650,41675,41700,41650,1990
+20250326,112200,20050331725,41675,41650,41700,41650,459
+20250326,112100,20031212350,41650,41675,41700,41600,1041
+20250326,112000,19987853075,41650,41650,41700,41600,2204
+20250326,111900,19896093275,41650,41650,41700,41600,1193
+20250326,111800,19846410700,41650,41650,41700,41600,1169
+20250326,111700,19797732375,41675,41650,41700,41600,2299
+20250326,111600,19701971550,41700,41650,41700,41650,742
+20250326,111500,19671057100,41700,41650,41750,41650,1013
+20250326,111400,19628824500,41700,41600,41700,41550,2421
+20250326,111300,19528056375,41650,41600,41650,41600,481
+20250326,111200,19508035350,41650,41650,41650,41600,828
+20250326,111100,19473573425,41600,41650,41700,41550,2230
+20250326,111000,19380800100,41600,41600,41700,41550,4296
+20250326,110900,19201852400,41600,41600,41600,41550,851
+20250326,110800,19166482650,41550,41575,41600,41500,1491
+20250326,110700,19104569225,41550,41550,41600,41550,959
+20250326,110600,19064712875,41600,41600,41600,41550,980
+20250326,110500,19023972525,41550,41600,41600,41500,1664
+20250326,110400,18954834975,41550,41525,41600,41500,1867
+20250326,110300,18877256075,41525,41600,41650,41500,2507
+20250326,110200,18773041700,41600,41500,41600,41500,1886
+20250326,110100,18694720975,41550,41500,41550,41500,1355
+20250326,110000,18638470025,41550,41550,41550,41500,972
+20250326,105900,18598108125,41500,41500,41550,41500,1676
+20250326,105800,18528541200,41550,41500,41550,41500,1303
+20250326,105700,18474437750,41500,41500,41550,41500,962
+20250326,105600,18434504200,41550,41550,41550,41500,1656
+20250326,105500,18365771275,41500,41550,41550,41500,733
+20250326,105400,18335344500,41500,41500,41550,41450,5404
+20250326,105300,18111078300,41550,41550,41600,41500,3448
+20250326,105200,17967861900,41500,41650,41650,41500,5197
+20250326,105100,17751865150,41650,41600,41650,41550,887
+20250326,105000,17714966050,41600,41550,41650,41550,1054
+20250326,104900,17671119800,41600,41575,41625,41500,3848
+20250326,104800,17511183625,41575,41550,41600,41550,1831
+20250326,104700,17435044700,41600,41500,41600,41500,3461
+20250326,104600,17291231875,41550,41550,41550,41500,1173
+20250326,104500,17242523625,41550,41550,41550,41500,899
+20250326,104400,17205194100,41550,41450,41650,41450,8376
+20250326,104300,16857328975,41500,41500,41500,41450,3031
+20250326,104200,16731654750,41500,41450,41500,41450,5391
+20250326,104100,16508151450,41500,41500,41500,41450,792
+20250326,104000,16475302050,41500,41500,41500,41450,916
+20250326,103900,16437296275,41500,41450,41500,41450,400
+20250326,103800,16420707325,41450,41400,41500,41400,1894
+20250326,103700,16342216775,41450,41500,41500,41400,7056
+20250326,103600,16049713925,41500,41500,41500,41450,1312
+20250326,103500,15995325825,41500,41500,41500,41450,1054
+20250326,103400,15951624275,41500,41500,41500,41450,422
+20250326,103300,15934124475,41500,41500,41500,41450,4275
+20250326,103200,15756921025,41500,41450,41500,41450,3395
+20250326,103100,15616177125,41500,41500,41500,41450,949
+20250326,103000,15576822725,41500,41500,41500,41450,2498
+20250326,102900,15473167550,41500,41550,41550,41450,3422
+20250326,102800,15331171000,41500,41550,41600,41500,1194
+20250326,102700,15281558750,41550,41550,41600,41400,25427
+20250326,102600,14226127775,41550,41650,41650,41550,2068
+20250326,102500,14140153625,41550,41650,41650,41550,3255
+20250326,102400,14004751350,41550,41700,41700,41550,4381
+20250326,102300,13822423450,41650,41750,41750,41600,3793
+20250326,102200,13664394025,41750,41800,41800,41650,9693
+20250326,102100,13259991100,41800,41850,41850,41700,8283
+20250326,102000,12914006750,41850,41800,41850,41800,816
+20250326,101900,12879887100,41850,41825,41850,41800,697
+20250326,101800,12850744250,41800,41800,41850,41800,816
+20250326,101700,12816628850,41850,41800,41850,41800,1217
+20250326,101600,12765757150,41850,41800,41850,41750,2341
+20250326,101500,12667903475,41800,41800,41850,41800,10684
+20250326,101400,12221263475,41800,41800,41850,41800,712
+20250326,101300,12191494325,41850,41850,41900,41800,5106
+20250326,101200,11977754525,41850,41900,41950,41850,1482
+20250326,101100,11915654325,41900,41900,41950,41900,564
+20250326,101000,11892020925,41950,41950,41950,41900,1328
+20250326,100900,11836334625,41900,41950,42000,41850,4120
+20250326,100800,11663750550,41950,41950,42000,41850,1930
+20250326,100700,11582875325,42000,41900,42000,41900,2826
+20250326,100600,11464414950,41900,41950,41950,41850,10247
+20250326,100500,11035231650,41900,42050,42050,41850,21357
+20250326,100400,10139960550,42050,42000,42050,42000,584
+20250326,100300,10115431550,42050,42025,42050,42000,406
+20250326,100200,10098377125,42050,42050,42050,42000,160
+20250326,100100,10091653200,42050,42000,42050,41950,2058
+20250326,100000,10005204350,42000,42100,42100,41900,10885
+20250326,095900,9548038400,42050,42050,42100,42050,560
+20250326,095800,9524487675,42100,42100,42150,42050,2375
+20250326,095700,9424585975,42100,42100,42100,42050,2096
+20250326,095600,9336353925,42050,42075,42100,42050,3739
+20250326,095500,9179111225,42100,42075,42100,42050,274
+20250326,095400,9167585125,42050,42150,42175,42050,4593
+20250326,095300,8974103575,42150,42150,42200,42150,444
+20250326,095200,8955383450,42200,42150,42200,42150,436
+20250326,095100,8936988000,42200,42200,42250,42150,4404
+20250326,095000,8751212600,42200,42200,42250,42200,854
+20250326,094900,8715153850,42200,42250,42250,42200,1577
+20250326,094800,8648569750,42200,42250,42250,42200,183
+20250326,094700,8640843150,42250,42250,42300,42200,1781
+20250326,094600,8565591600,42300,42300,42300,42250,487
+20250326,094500,8545000850,42250,42250,42300,42250,1445
+20250326,094400,8483942125,42250,42300,42400,42250,3611
+20250326,094300,8331186725,42300,42300,42300,42250,414
+20250326,094200,8313686550,42300,42250,42300,42250,951
+20250326,094100,8273462550,42300,42300,42400,42250,9860
+20250326,094000,7856526450,42300,42400,42400,42250,7034
+20250326,093900,7558754450,42350,42400,42450,42350,3542
+20250326,093800,7408519675,42400,42450,42500,42400,3263
+20250326,093700,7270007925,42450,42450,42450,42400,669
+20250326,093600,7241617200,42450,42450,42500,42350,4662
+20250326,093500,7043923850,42450,42400,42500,42350,2615
+20250326,093400,6932987550,42400,42350,42400,42300,2044
+20250326,093300,6846425950,42350,42350,42400,42300,3720
+20250326,093200,6688872550,42350,42300,42400,42300,1112
+20250326,093100,6641779425,42300,42350,42350,42300,190
+20250326,093000,6633736775,42350,42300,42350,42250,2513
+20250326,092900,6527414800,42350,42325,42350,42300,639
+20250326,092800,6500383225,42300,42300,42350,42300,388
+20250326,092700,6483962350,42350,42350,42350,42250,5494
+20250326,092600,6251708900,42350,42350,42400,42350,2002
+20250326,092500,6166915600,42400,42350,42400,42350,1159
+20250326,092400,6117778725,42350,42400,42400,42350,307
+20250326,092300,6104774250,42400,42400,42450,42300,8471
+20250326,092200,5746059950,42500,42400,42500,42400,1331
+20250326,092100,5689569300,42450,42450,42500,42350,2485
+20250326,092000,5584207300,42400,42450,42500,42400,2059
+20250326,091900,5496815200,42450,42450,42500,42450,1938
+20250326,091800,5414534600,42450,42450,42500,42400,1726
+20250326,091700,5341262900,42450,42450,42450,42350,6697
+20250326,091600,5057159800,42450,42450,42550,42450,5920
+20250326,091500,4805579900,42500,42550,42550,42450,3707
+20250326,091400,4648011250,42500,42550,42600,42500,3931
+20250326,091300,4480756250,42600,42550,42600,42550,876
+20250326,091200,4443479050,42550,42600,42600,42525,4215
+20250326,091100,4264085200,42550,42650,42700,42550,5498
+20250326,091000,4029753875,42650,42700,42700,42600,7905
+20250326,090900,3692697850,42650,42700,42700,42650,4624
+20250326,090800,3495394225,42650,42600,42750,42600,14581
+20250326,090700,2872732900,42600,42550,42700,42550,8665
+20250326,090600,2503356350,42600,42500,42600,42450,11982
+20250326,090500,1993665175,42500,42400,42600,42400,14240
+20250326,090400,1388493525,42400,42400,42450,42400,698
+20250326,090300,1358884200,42400,42400,42500,42400,8999
+20250326,090200,976918925,42425,42400,42450,42350,4084
+20250326,090100,803768350,42400,42350,42450,42300,3859
+20250326,090000,640219450,42350,42350,42500,42300,15106

035720/min/candle-20250327.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191900,56633361400,41600,41600,41600,41600,97255
+20250327,191800,56633361400,41600,41600,41600,41600,0
+20250327,191700,56633361400,41600,41600,41600,41600,0
+20250327,191600,56633361400,41600,41600,41600,41600,0
+20250327,191500,56633361400,41600,41600,41600,41600,0
+20250327,191400,56633361400,41600,41600,41600,41600,0
+20250327,191300,56633361400,41600,41600,41600,41600,0
+20250327,191200,56633361400,41600,41600,41600,41600,0
+20250327,191100,56633361400,41600,41600,41600,41600,0
+20250327,191000,56633361400,41600,41600,41600,41600,0
+20250327,190900,56633361400,41600,41600,41600,41600,0
+20250327,190800,56633361400,41600,41600,41600,41600,0
+20250327,190700,56633361400,41600,41600,41600,41600,0
+20250327,190600,56633361400,41600,41600,41600,41600,0
+20250327,190500,56633361400,41600,41600,41600,41600,0
+20250327,190400,56633361400,41600,41600,41600,41600,0
+20250327,190300,56633361400,41600,41600,41600,41600,0
+20250327,190200,56633361400,41600,41600,41600,41600,0
+20250327,190100,56633361400,41600,41600,41600,41600,0
+20250327,190000,56633361400,41600,41600,41600,41600,0
+20250327,185900,56633361400,41600,41600,41600,41600,0
+20250327,185800,56633361400,41600,41600,41600,41600,0
+20250327,185700,56633361400,41600,41600,41600,41600,0
+20250327,185600,56633361400,41600,41600,41600,41600,0
+20250327,185500,56633361400,41600,41600,41600,41600,0
+20250327,185400,56633361400,41600,41600,41600,41600,0
+20250327,185300,56633361400,41600,41600,41600,41600,0
+20250327,185200,56633361400,41600,41600,41600,41600,0
+20250327,185100,56633361400,41600,41600,41600,41600,0
+20250327,185000,56633361400,41600,41600,41600,41600,0
+20250327,184900,56633361400,41600,41600,41600,41600,97255
+20250327,184800,56633361400,41600,41600,41600,41600,0
+20250327,184700,56633361400,41600,41600,41600,41600,0
+20250327,184600,56633361400,41600,41600,41600,41600,0
+20250327,184500,56633361400,41600,41600,41600,41600,0
+20250327,184400,56633361400,41600,41600,41600,41600,0
+20250327,184300,56633361400,41600,41600,41600,41600,0
+20250327,184200,56633361400,41600,41600,41600,41600,0
+20250327,184100,56633361400,41600,41600,41600,41600,0
+20250327,184000,56633361400,41600,41600,41600,41600,0
+20250327,183900,56633361400,41600,41600,41600,41600,0
+20250327,183800,56633361400,41600,41600,41600,41600,0
+20250327,183700,56633361400,41600,41600,41600,41600,0
+20250327,183600,56633361400,41600,41600,41600,41600,0
+20250327,183500,56633361400,41600,41600,41600,41600,0
+20250327,183400,56633361400,41600,41600,41600,41600,0
+20250327,183300,56633361400,41600,41600,41600,41600,0
+20250327,183200,56633361400,41600,41600,41600,41600,0
+20250327,183100,56633361400,41600,41600,41600,41600,0
+20250327,183000,56633361400,41600,41600,41600,41600,0
+20250327,182900,56633361400,41600,41600,41600,41600,0
+20250327,182800,56633361400,41600,41600,41600,41600,0
+20250327,182700,56633361400,41600,41600,41600,41600,0
+20250327,182600,56633361400,41600,41600,41600,41600,0
+20250327,182500,56633361400,41600,41600,41600,41600,0
+20250327,182400,56633361400,41600,41600,41600,41600,0
+20250327,182300,56633361400,41600,41600,41600,41600,0
+20250327,182200,56633361400,41600,41600,41600,41600,0
+20250327,182100,56633361400,41600,41600,41600,41600,0
+20250327,182000,56633361400,41600,41600,41600,41600,0
+20250327,181900,56633361400,41600,41600,41600,41600,97255
+20250327,181800,56633361400,41600,41600,41600,41600,0
+20250327,181700,56633361400,41600,41600,41600,41600,0
+20250327,181600,56633361400,41600,41600,41600,41600,0
+20250327,181500,56633361400,41600,41600,41600,41600,0
+20250327,181400,56633361400,41600,41600,41600,41600,0
+20250327,181300,56633361400,41600,41600,41600,41600,0
+20250327,181200,56633361400,41600,41600,41600,41600,0
+20250327,181100,56633361400,41600,41600,41600,41600,0
+20250327,181000,56633361400,41600,41600,41600,41600,0
+20250327,180900,56633361400,41600,41600,41600,41600,0
+20250327,180800,56633361400,41600,41600,41600,41600,0
+20250327,180700,56633361400,41600,41600,41600,41600,0
+20250327,180600,56633361400,41600,41600,41600,41600,0
+20250327,180500,56633361400,41600,41600,41600,41600,0
+20250327,180400,56633361400,41600,41600,41600,41600,0
+20250327,180300,56633361400,41600,41600,41600,41600,0
+20250327,180200,56633361400,41600,41600,41600,41600,0
+20250327,180100,56633361400,41600,41600,41600,41600,0
+20250327,180000,56633361400,41600,41600,41600,41600,0
+20250327,175900,56633361400,41600,41600,41600,41600,0
+20250327,175800,56633361400,41600,41600,41600,41600,0
+20250327,175700,56633361400,41600,41600,41600,41600,0
+20250327,175600,56633361400,41600,41600,41600,41600,0
+20250327,175500,56633361400,41600,41600,41600,41600,0
+20250327,175400,56633361400,41600,41600,41600,41600,0
+20250327,175300,56633361400,41600,41600,41600,41600,0
+20250327,175200,56633361400,41600,41600,41600,41600,0
+20250327,175100,56633361400,41600,41600,41600,41600,0
+20250327,175000,56633361400,41600,41600,41600,41600,0
+20250327,174900,56633361400,41600,41600,41600,41600,97255
+20250327,174800,56633361400,41600,41600,41600,41600,0
+20250327,174700,56633361400,41600,41600,41600,41600,0
+20250327,174600,56633361400,41600,41600,41600,41600,0
+20250327,174500,56633361400,41600,41600,41600,41600,0
+20250327,174400,56633361400,41600,41600,41600,41600,0
+20250327,174300,56633361400,41600,41600,41600,41600,0
+20250327,174200,56633361400,41600,41600,41600,41600,0
+20250327,174100,56633361400,41600,41600,41600,41600,0
+20250327,174000,56633361400,41600,41600,41600,41600,0
+20250327,173900,56633361400,41600,41600,41600,41600,0
+20250327,173800,56633361400,41600,41600,41600,41600,0
+20250327,173700,56633361400,41600,41600,41600,41600,0
+20250327,173600,56633361400,41600,41600,41600,41600,0
+20250327,173500,56633361400,41600,41600,41600,41600,0
+20250327,173400,56633361400,41600,41600,41600,41600,0
+20250327,173300,56633361400,41600,41600,41600,41600,0
+20250327,173200,56633361400,41600,41600,41600,41600,0
+20250327,173100,56633361400,41600,41600,41600,41600,0
+20250327,173000,56633361400,41600,41600,41600,41600,0
+20250327,172900,56633361400,41600,41600,41600,41600,0
+20250327,172800,56633361400,41600,41600,41600,41600,0
+20250327,172700,56633361400,41600,41600,41600,41600,0
+20250327,172600,56633361400,41600,41600,41600,41600,0
+20250327,172500,56633361400,41600,41600,41600,41600,0
+20250327,172400,56633361400,41600,41600,41600,41600,0
+20250327,172300,56633361400,41600,41600,41600,41600,0
+20250327,172200,56633361400,41600,41600,41600,41600,0
+20250327,172100,56633361400,41600,41600,41600,41600,0
+20250327,172000,56633361400,41600,41600,41600,41600,0
+20250327,171900,56633361400,41600,41600,41600,41600,97255
+20250327,171800,56633361400,41600,41600,41600,41600,0
+20250327,171700,56633361400,41600,41600,41600,41600,0
+20250327,171600,56633361400,41600,41600,41600,41600,0
+20250327,171500,56633361400,41600,41600,41600,41600,0
+20250327,171400,56633361400,41600,41600,41600,41600,0
+20250327,171300,56633361400,41600,41600,41600,41600,0
+20250327,171200,56633361400,41600,41600,41600,41600,0
+20250327,171100,56633361400,41600,41600,41600,41600,0
+20250327,171000,56633361400,41600,41600,41600,41600,0
+20250327,170900,56633361400,41600,41600,41600,41600,0
+20250327,170800,56633361400,41600,41600,41600,41600,0
+20250327,170700,56633361400,41600,41600,41600,41600,0
+20250327,170600,56633361400,41600,41600,41600,41600,0
+20250327,170500,56633361400,41600,41600,41600,41600,0
+20250327,170400,56633361400,41600,41600,41600,41600,0
+20250327,170300,56633361400,41600,41600,41600,41600,0
+20250327,170200,56633361400,41600,41600,41600,41600,0
+20250327,170100,56633361400,41600,41600,41600,41600,0
+20250327,170000,56633361400,41600,41600,41600,41600,0
+20250327,165900,56633361400,41600,41600,41600,41600,0
+20250327,165800,56633361400,41600,41600,41600,41600,0
+20250327,165700,56633361400,41600,41600,41600,41600,0
+20250327,165600,56633361400,41600,41600,41600,41600,0
+20250327,165500,56633361400,41600,41600,41600,41600,0
+20250327,165400,56633361400,41600,41600,41600,41600,0
+20250327,165300,56633361400,41600,41600,41600,41600,0
+20250327,165200,56633361400,41600,41600,41600,41600,0
+20250327,165100,56633361400,41600,41600,41600,41600,0
+20250327,165000,56633361400,41600,41600,41600,41600,0
+20250327,164900,56633361400,41600,41600,41600,41600,97255
+20250327,164800,56633361400,41600,41600,41600,41600,0
+20250327,164700,56633361400,41600,41600,41600,41600,0
+20250327,164600,56633361400,41600,41600,41600,41600,0
+20250327,164500,56633361400,41600,41600,41600,41600,0
+20250327,164400,56633361400,41600,41600,41600,41600,0
+20250327,164300,56633361400,41600,41600,41600,41600,0
+20250327,164200,56633361400,41600,41600,41600,41600,0
+20250327,164100,56633361400,41600,41600,41600,41600,0
+20250327,164000,56633361400,41600,41600,41600,41600,0
+20250327,163900,56633361400,41600,41600,41600,41600,0
+20250327,163800,56633361400,41600,41600,41600,41600,0
+20250327,163700,56633361400,41600,41600,41600,41600,0
+20250327,163600,56633361400,41600,41600,41600,41600,0
+20250327,163500,56633361400,41600,41600,41600,41600,0
+20250327,163400,56633361400,41600,41600,41600,41600,0
+20250327,163300,56633361400,41600,41600,41600,41600,0
+20250327,163200,56633361400,41600,41600,41600,41600,0
+20250327,163100,56633361400,41600,41600,41600,41600,0
+20250327,163000,56633361400,41600,41600,41600,41600,0
+20250327,162900,56633361400,41600,41600,41600,41600,0
+20250327,162800,56633361400,41600,41600,41600,41600,0
+20250327,162700,56633361400,41600,41600,41600,41600,0
+20250327,162600,56633361400,41600,41600,41600,41600,0
+20250327,162500,56633361400,41600,41600,41600,41600,0
+20250327,162400,56633361400,41600,41600,41600,41600,0
+20250327,162300,56633361400,41600,41600,41600,41600,0
+20250327,162200,56633361400,41600,41600,41600,41600,0
+20250327,162100,56633361400,41600,41600,41600,41600,0
+20250327,162000,56633361400,41600,41600,41600,41600,0
+20250327,161900,56633361400,41600,41600,41600,41600,97255
+20250327,161800,56633361400,41600,41600,41600,41600,0
+20250327,161700,56633361400,41600,41600,41600,41600,0
+20250327,161600,56633361400,41600,41600,41600,41600,0
+20250327,161500,56633361400,41600,41600,41600,41600,0
+20250327,161400,56633361400,41600,41600,41600,41600,0
+20250327,161300,56633361400,41600,41600,41600,41600,0
+20250327,161200,56633361400,41600,41600,41600,41600,0
+20250327,161100,56633361400,41600,41600,41600,41600,0
+20250327,161000,56633361400,41600,41600,41600,41600,0
+20250327,160900,56633361400,41600,41600,41600,41600,0
+20250327,160800,56633361400,41600,41600,41600,41600,0
+20250327,160700,56633361400,41600,41600,41600,41600,0
+20250327,160600,56633361400,41600,41600,41600,41600,0
+20250327,160500,56633361400,41600,41600,41600,41600,0
+20250327,160400,56633361400,41600,41600,41600,41600,0
+20250327,160300,56633361400,41600,41600,41600,41600,0
+20250327,160200,56633361400,41600,41600,41600,41600,0
+20250327,160100,56633361400,41600,41600,41600,41600,0
+20250327,160000,56633361400,41600,41600,41600,41600,0
+20250327,155900,56633361400,41600,41600,41600,41600,0
+20250327,155800,56633361400,41600,41600,41600,41600,0
+20250327,155700,56633361400,41600,41600,41600,41600,0
+20250327,155600,56633361400,41600,41600,41600,41600,0
+20250327,155500,56633361400,41600,41600,41600,41600,0
+20250327,155400,56633361400,41600,41600,41600,41600,0
+20250327,155300,56633361400,41600,41600,41600,41600,0
+20250327,155200,56633361400,41600,41600,41600,41600,0
+20250327,155100,56633361400,41600,41600,41600,41600,0
+20250327,155000,56633361400,41600,41600,41600,41600,0
+20250327,154900,56633361400,41600,41600,41600,41600,97255
+20250327,154800,56633361400,41600,41600,41600,41600,0
+20250327,154700,56633361400,41600,41600,41600,41600,0
+20250327,154600,56633361400,41600,41600,41600,41600,0
+20250327,154500,56633361400,41600,41600,41600,41600,0
+20250327,154400,56633361400,41600,41600,41600,41600,0
+20250327,154300,56633361400,41600,41600,41600,41600,0
+20250327,154200,56633361400,41600,41600,41600,41600,0
+20250327,154100,56633361400,41600,41600,41600,41600,0
+20250327,154000,56633361400,41600,41600,41600,41600,0
+20250327,153900,56633361400,41600,41600,41600,41600,0
+20250327,153800,56633361400,41600,41600,41600,41600,0
+20250327,153700,56633361400,41600,41600,41600,41600,0
+20250327,153600,56633361400,41600,41600,41600,41600,0
+20250327,153500,56633361400,41600,41600,41600,41600,0
+20250327,153400,56633361400,41600,41600,41600,41600,0
+20250327,153300,56633361400,41600,41600,41600,41600,0
+20250327,153200,56633361400,41600,41600,41600,41600,0
+20250327,153100,56633361400,41600,41600,41600,41600,0
+20250327,153000,56633361400,41600,41600,41600,41600,97255
+20250327,152900,52587553400,41350,41350,41350,41350,0
+20250327,152800,52587553400,41350,41350,41350,41350,0
+20250327,152700,52587553400,41350,41350,41350,41350,0
+20250327,152600,52587553400,41350,41350,41350,41350,0
+20250327,152500,52587553400,41350,41350,41350,41350,0
+20250327,152400,52587553400,41350,41350,41350,41350,0
+20250327,152300,52587553400,41350,41350,41350,41350,0
+20250327,152200,52587553400,41350,41350,41350,41350,0
+20250327,152100,52587553400,41350,41350,41350,41350,0
+20250327,152000,52587553400,41350,41350,41350,41350,0
+20250327,151900,52587553400,41350,41300,41350,41300,1953
+20250327,151800,52506831375,41350,41250,41350,41250,3893
+20250327,151700,52346114975,41250,41275,41300,41250,5146
+20250327,151600,52133664800,41300,41250,41300,41200,4146
+20250327,151500,51962623300,41300,41250,41300,41250,1265
+20250327,151400,51910422500,41250,41200,41300,41200,3027
+20250327,151300,51785571775,41200,41250,41300,41200,3733
+20250327,151200,51631606500,41250,41250,41300,41250,2199
+20250327,151100,51540856450,41300,41350,41350,41250,4019
+20250327,151000,51374857875,41300,41275,41300,41250,29961
+20250327,150900,50137918300,41250,41300,41350,41250,1918
+20250327,150800,50058744800,41300,41250,41400,41250,8951
+20250327,150700,49689129500,41250,41250,41300,41250,1363
+20250327,150600,49632869200,41250,41275,41300,41250,3757
+20250327,150500,49477878450,41275,41250,41350,41250,10777
+20250327,150400,49032773050,41300,41250,41400,41250,18391
+20250327,150300,48272839975,41250,41300,41350,41200,18122
+20250327,150200,47525148250,41300,41300,41350,41300,3010
+20250327,150100,47400814600,41300,41300,41350,41300,3523
+20250327,150000,47255290225,41300,41350,41350,41300,1954
+20250327,145900,47174556250,41350,41350,41350,41300,3986
+20250327,145800,47009810425,41300,41300,41350,41300,2458
+20250327,145700,46908271925,41300,41300,41350,41300,2783
+20250327,145600,46793272475,41350,41350,41400,41300,6527
+20250327,145500,46523414650,41350,41400,41400,41350,5941
+20250327,145400,46277721725,41350,41400,41400,41350,2085
+20250327,145300,46191455150,41400,41400,41450,41350,7575
+20250327,145200,45877855450,41400,41450,41450,41400,1357
+20250327,145100,45821649325,41450,41400,41450,41400,1909
+20250327,145000,45742572825,41400,41400,41450,41400,1828
+20250327,144900,45666872650,41450,41400,41450,41400,1454
+20250327,144800,45606644550,41450,41400,41450,41400,5644
+20250327,144700,45372936075,41400,41400,41450,41400,1012
+20250327,144600,45331007000,41400,41450,41450,41400,2007
+20250327,144500,45247866950,41400,41400,41450,41400,1040
+20250327,144400,45204786225,41400,41400,41450,41400,1897
+20250327,144300,45126208575,41450,41450,41450,41400,1383
+20250327,144200,45068912700,41400,41450,41500,41400,3246
+20250327,144100,44934361325,41450,41450,41500,41450,1011
+20250327,144000,44892437825,41500,41500,41500,41450,1337
+20250327,143900,44836971825,41500,41450,41500,41450,1187
+20250327,143800,44787744375,41450,41450,41500,41450,1121
+20250327,143700,44741251250,41500,41500,41500,41450,1349
+20250327,143600,44685285775,41500,41450,41500,41450,3194
+20250327,143500,44552763175,41450,41450,41500,41450,1504
+20250327,143400,44490392500,41500,41425,41500,41400,3471
+20250327,143300,44346501600,41450,41450,41500,41400,2549
+20250327,143200,44240869575,41450,41450,41450,41400,1807
+20250327,143100,44165992600,41400,41400,41450,41400,1388
+20250327,143000,44108488250,41450,41400,41450,41400,1749
+20250327,142900,44036046400,41450,41450,41500,41400,13266
+20250327,142800,43486306550,41450,41500,41500,41450,1983
+20250327,142700,43404077375,41475,41450,41500,41450,1147
+20250327,142600,43356500275,41500,41450,41500,41450,3507
+20250327,142500,43211044300,41450,41450,41500,41450,2471
+20250327,142400,43108584475,41500,41450,41500,41450,1117
+20250327,142300,43062245200,41500,41500,41500,41450,1488
+20250327,142200,43000513625,41500,41450,41500,41450,3659
+20250327,142100,42848749600,41450,41525,41550,41450,4685
+20250327,142000,42654489025,41500,41450,41550,41450,1675
+20250327,141900,42584998175,41500,41450,41550,41450,2001
+20250327,141800,42501985700,41450,41500,41550,41450,1637
+20250327,141700,42434057275,41500,41450,41550,41450,1055
+20250327,141600,42390268725,41450,41500,41550,41450,2053
+20250327,141500,42305080100,41500,41450,41550,41450,1559
+20250327,141400,42240383100,41450,41500,41550,41450,4083
+20250327,141300,42070951375,41500,41500,41550,41500,1867
+20250327,141200,41993448275,41500,41500,41550,41500,1680
+20250327,141100,41923679500,41550,41500,41550,41500,829
+20250327,141000,41889252625,41550,41550,41550,41500,1097
+20250327,140900,41843698375,41500,41500,41550,41450,3895
+20250327,140800,41682051850,41450,41450,41500,41450,1288
+20250327,140700,41628622750,41450,41500,41500,41450,1516
+20250327,140600,41565745575,41500,41450,41500,41450,1362
+20250327,140500,41509245450,41500,41500,41500,41450,1057
+20250327,140400,41465402050,41500,41550,41550,41450,11157
+20250327,140300,41002393925,41500,41525,41600,41500,1483
+20250327,140200,40940789900,41550,41500,41550,41500,1193
+20250327,140100,40891241700,41550,41500,41550,41500,1257
+20250327,140000,40839035725,41550,41550,41550,41500,2119
+20250327,135900,40751053300,41550,41500,41550,41500,1800
+20250327,135800,40676290525,41550,41550,41550,41500,9062
+20250327,135700,40300045325,41550,41550,41550,41500,2464
+20250327,135600,40197694250,41500,41500,41550,41500,3446
+20250327,135500,40054628675,41550,41500,41550,41500,1316
+20250327,135400,39999978575,41500,41500,41550,41500,2623
+20250327,135300,39891080950,41500,41500,41550,41500,1607
+20250327,135200,39824358475,41550,41550,41550,41500,1184
+20250327,135100,39775180450,41550,41550,41550,41500,2434
+20250327,135000,39674122950,41550,41550,41550,41500,1123
+20250327,134900,39627481675,41525,41500,41550,41500,1138
+20250327,134800,39580226750,41500,41500,41550,41500,1223
+20250327,134700,39529435075,41500,41500,41550,41500,11757
+20250327,134600,39041441450,41550,41550,41600,41500,8976
+20250327,134500,38668492250,41550,41575,41600,41550,2052
+20250327,134400,38583163625,41600,41550,41600,41550,2974
+20250327,134300,38459560075,41600,41700,41700,41600,11244
+20250327,134200,37991570250,41700,41650,41700,41650,2056
+20250327,134100,37905918250,41650,41650,41700,41650,2849
+20250327,134000,37787220525,41650,41650,41700,41650,690
+20250327,133900,37758460250,41650,41650,41700,41650,967
+20250327,133800,37718157750,41650,41700,41700,41650,926
+20250327,133700,37679561875,41700,41650,41700,41650,955
+20250327,133600,37639759575,41700,41700,41700,41650,1101
+20250327,133500,37593869550,41650,41650,41700,41650,1063
+20250327,133400,37549579575,41650,41650,41700,41650,710
+20250327,133300,37519985325,41650,41650,41700,41650,1214
+20250327,133200,37469384400,41650,41700,41750,41650,713
+20250327,133100,37439664200,41675,41650,41700,41650,858
+20250327,133000,37403906250,41650,41700,41750,41650,1276
+20250327,132900,37350709425,41650,41750,41750,41650,1955
+20250327,132800,37269215125,41700,41700,41750,41700,972
+20250327,132700,37228660475,41700,41800,41800,41650,1174
+20250327,132600,37179675800,41775,41700,41800,41650,2100
+20250327,132500,37092032525,41650,41700,41750,41650,976
+20250327,132400,37051326800,41700,41700,41750,41650,1695
+20250327,132300,36980634050,41750,41700,41750,41650,1198
+20250327,132200,36930665925,41750,41750,41750,41650,1187
+20250327,132100,36881172175,41700,41700,41750,41650,1933
+20250327,132000,36800576400,41650,41700,41750,41650,2096
+20250327,131900,36713162650,41700,41700,41750,41650,1504
+20250327,131800,36650440125,41675,41700,41700,41650,989
+20250327,131700,36609242350,41650,41700,41750,41650,2057
+20250327,131600,36523543750,41700,41650,41750,41650,1262
+20250327,131500,36470897925,41700,41700,41750,41650,2118
+20250327,131400,36382582725,41700,41700,41750,41700,592
+20250327,131300,36357881850,41725,41750,41750,41700,1316
+20250327,131200,36302952450,41700,41700,41800,41700,1136
+20250327,131100,36255560225,41700,41700,41800,41700,937
+20250327,131000,36216450400,41750,41750,41750,41700,960
+20250327,130900,36176385400,41750,41800,41800,41700,1974
+20250327,130800,36093976225,41800,41750,41800,41700,2314
+20250327,130700,35997282725,41700,41700,41750,41700,739
+20250327,130600,35966449450,41700,41700,41750,41700,819
+20250327,130500,35932268150,41700,41700,41800,41700,6162
+20250327,130400,35675019925,41750,41700,41750,41700,772
+20250327,130300,35642809350,41700,41700,41750,41700,755
+20250327,130200,35611309250,41700,41700,41750,41700,814
+20250327,130100,35577337675,41700,41750,41750,41700,938
+20250327,130000,35538196275,41750,41700,41750,41700,655
+20250327,125900,35510867300,41700,41700,41750,41700,1838
+20250327,125800,35434140375,41750,41750,41750,41700,973
+20250327,125700,35393536225,41750,41750,41750,41700,1652
+20250327,125600,35324635450,41750,41750,41750,41700,1409
+20250327,125500,35265838075,41750,41750,41750,41700,587
+20250327,125400,35241342275,41750,41750,41750,41700,1327
+20250327,125300,35185952450,41750,41750,41750,41700,803
+20250327,125200,35152437300,41750,41800,41800,41750,1072
+20250327,125100,35107666825,41800,41775,41800,41700,703
+20250327,125000,35078307025,41750,41750,41800,41700,674
+20250327,124900,35050156150,41700,41750,41800,41700,2461
+20250327,124800,34947390575,41700,41700,41750,41700,1324
+20250327,124700,34892136975,41750,41700,41750,41700,660
+20250327,124600,34864590850,41700,41750,41750,41700,765
+20250327,124500,34832665875,41750,41700,41750,41700,1125
+20250327,124400,34785707975,41700,41700,41750,41700,655
+20250327,124300,34758374625,41700,41700,41750,41700,773
+20250327,124200,34726113525,41750,41650,41750,41650,963
+20250327,124100,34685964025,41650,41675,41750,41650,708
+20250327,124000,34656449775,41650,41700,41750,41650,1724
+20250327,123900,34584558450,41700,41650,41700,41650,499
+20250327,123800,34563763250,41700,41725,41750,41650,1579
+20250327,123700,34497906675,41725,41650,41750,41650,791
+20250327,123600,34464910700,41700,41675,41700,41650,1269
+20250327,123500,34412029400,41650,41650,41750,41650,486
+20250327,123400,34391771375,41700,41700,41700,41650,1200
+20250327,123300,34341743100,41650,41700,41700,41650,566
+20250327,123200,34318149525,41700,41700,41750,41650,1120
+20250327,123100,34271446025,41700,41700,41750,41650,1491
+20250327,123000,34209262600,41700,41700,41750,41700,925
+20250327,122900,34170663750,41700,41700,41750,41700,522
+20250327,122800,34148888325,41700,41750,41750,41700,1256
+20250327,122700,34096465800,41750,41750,41750,41650,609
+20250327,122600,34071052400,41750,41700,41750,41650,1246
+20250327,122500,34019095325,41650,41750,41750,41650,2155
+20250327,122400,33929237200,41750,41700,41750,41700,625
+20250327,122300,33903161200,41750,41700,41750,41650,1524
+20250327,122200,33839579075,41700,41700,41750,41650,492
+20250327,122100,33819069025,41700,41750,41750,41650,1201
+20250327,122000,33768970450,41700,41700,41750,41650,1231
+20250327,121900,33717610550,41700,41750,41750,41650,1932
+20250327,121800,33637018825,41750,41700,41750,41650,3148
+20250327,121700,33505728625,41700,41625,41800,41600,8525
+20250327,121600,33150229650,41650,41650,41650,41600,578
+20250327,121500,33126168600,41650,41625,41650,41600,591
+20250327,121400,33101563575,41650,41650,41650,41550,1289
+20250327,121300,33047912150,41650,41600,41650,41550,915
+20250327,121200,33009842050,41600,41650,41650,41550,1336
+20250327,121100,32954221125,41600,41650,41650,41600,713
+20250327,121000,32924556275,41600,41650,41650,41550,2174
+20250327,120900,32834107625,41600,41650,41650,41600,882
+20250327,120800,32797385350,41650,41550,41650,41550,1086
+20250327,120700,32752218975,41600,41600,41650,41600,1214
+20250327,120600,32701701200,41600,41600,41650,41550,1060
+20250327,120500,32657598600,41550,41550,41650,41550,1393
+20250327,120400,32599649975,41550,41550,41600,41550,548
+20250327,120300,32576860250,41550,41550,41600,41550,1041
+20250327,120200,32533573000,41550,41600,41600,41500,831
+20250327,120100,32499014425,41550,41550,41600,41500,1171
+20250327,120000,32450355925,41550,41550,41600,41500,3331
+20250327,115900,32311926475,41550,41550,41600,41500,1562
+20250327,115800,32247033275,41600,41550,41600,41500,1539
+20250327,115700,32183083500,41500,41550,41600,41500,853
+20250327,115600,32147657075,41550,41550,41600,41500,1028
+20250327,115500,32104966125,41500,41600,41600,41500,2196
+20250327,115400,32013687950,41600,41550,41600,41500,3576
+20250327,115300,31865087650,41600,41550,41600,41550,1050
+20250327,115200,31821424825,41600,41550,41600,41550,960
+20250327,115100,31781508150,41550,41500,41600,41500,3033
+20250327,115000,31655492000,41500,41500,41550,41500,752
+20250327,114900,31624260375,41500,41500,41550,41500,1552
+20250327,114800,31559807425,41550,41550,41550,41500,1031
+20250327,114700,31517012800,41500,41550,41600,41500,1372
+20250327,114600,31460026550,41600,41525,41600,41500,1217
+20250327,114500,31409449600,41550,41550,41600,41500,1692
+20250327,114400,31339152850,41550,41600,41600,41550,3406
+20250327,114300,31197578425,41550,41550,41600,41550,414
+20250327,114200,31180362400,41550,41600,41600,41550,1055
+20250327,114100,31136498850,41650,41550,41650,41550,1472
+20250327,114000,31075275600,41550,41600,41600,41550,594
+20250327,113900,31050574925,41600,41600,41600,41550,531
+20250327,113800,31028492725,41600,41600,41650,41550,5188
+20250327,113700,30812732750,41550,41550,41600,41550,695
+20250327,113600,30783836650,41550,41550,41600,41550,539
+20250327,113500,30761429975,41550,41550,41600,41550,1214
+20250327,113400,30710942725,41550,41550,41600,41500,3218
+20250327,113300,30577224350,41500,41550,41600,41500,712
+20250327,113200,30547649825,41550,41600,41600,41550,7111
+20250327,113100,30252120275,41600,41550,41600,41550,541
+20250327,113000,30229628800,41600,41600,41650,41550,2293
+20250327,112900,30134231750,41600,41550,41600,41550,1012
+20250327,112800,30092153725,41550,41550,41600,41550,1524
+20250327,112700,30028822100,41575,41550,41600,41550,1681
+20250327,112600,29958905925,41550,41550,41600,41550,1258
+20250327,112500,29906601300,41550,41650,41650,41550,1690
+20250327,112400,29836340200,41600,41550,41600,41550,2307
+20250327,112300,29740408075,41550,41600,41600,41550,2042
+20250327,112200,29655541175,41600,41550,41600,41550,757
+20250327,112100,29624069500,41600,41575,41600,41550,1486
+20250327,112000,29562281375,41550,41600,41600,41500,4409
+20250327,111900,29379153175,41550,41600,41600,41550,1036
+20250327,111800,29336086300,41550,41550,41600,41500,2346
+20250327,111700,29238586025,41500,41550,41600,41500,10272
+20250327,111600,28811771675,41550,41600,41650,41550,4468
+20250327,111500,28626037125,41600,41550,41600,41550,1903
+20250327,111400,28546936550,41600,41600,41600,41550,1122
+20250327,111300,28500283275,41550,41550,41600,41550,2169
+20250327,111200,28410129325,41550,41550,41600,41550,1073
+20250327,111100,28365523250,41600,41550,41600,41550,753
+20250327,111000,28334219525,41550,41600,41650,41550,4596
+20250327,110900,28143166225,41600,41550,41600,41550,1000
+20250327,110800,28101603650,41550,41600,41600,41550,1208
+20250327,110700,28051365550,41550,41550,41650,41550,1044
+20250327,110600,28007938425,41550,41600,41600,41550,1108
+20250327,110500,27961860400,41600,41600,41650,41550,1279
+20250327,110400,27908679450,41600,41550,41600,41550,1120
+20250327,110300,27862098975,41600,41600,41600,41550,1094
+20250327,110200,27816624800,41600,41500,41600,41500,1484
+20250327,110100,27754928525,41550,41550,41600,41500,2014
+20250327,110000,27671226675,41600,41600,41600,41550,1419
+20250327,105900,27612211450,41575,41550,41650,41500,2820
+20250327,105800,27495010100,41550,41550,41650,41500,4212
+20250327,105700,27319982675,41550,41550,41550,41500,2143
+20250327,105600,27230986875,41550,41550,41550,41500,2473
+20250327,105500,27128279950,41550,41550,41550,41500,4361
+20250327,105400,26947257225,41550,41600,41600,41500,5259
+20250327,105300,26728800000,41600,41550,41600,41550,2348
+20250327,105200,26631162300,41600,41600,41650,41550,1871
+20250327,105100,26553341250,41600,41550,41650,41500,2926
+20250327,105000,26431631275,41550,41550,41550,41500,1952
+20250327,104900,26350544350,41550,41500,41550,41500,3457
+20250327,104800,26206929650,41550,41550,41550,41500,2936
+20250327,104700,26084999575,41550,41525,41550,41500,4117
+20250327,104600,25913975575,41525,41500,41550,41500,2350
+20250327,104500,25816368250,41500,41550,41550,41500,2286
+20250327,104400,25721423575,41550,41600,41600,41500,14810
+20250327,104300,25106268225,41550,41650,41650,41550,3674
+20250327,104200,24953569850,41600,41600,41650,41550,2059
+20250327,104100,24867918050,41600,41600,41650,41550,5343
+20250327,104000,24645639775,41650,41550,41650,41550,2170
+20250327,103900,24555325725,41600,41600,41650,41550,5428
+20250327,103800,24329613175,41600,41600,41600,41550,3135
+20250327,103700,24199228150,41600,41575,41625,41550,4826
+20250327,103600,23998478050,41575,41600,41600,41550,974
+20250327,103500,23957986225,41600,41600,41650,41550,8941
+20250327,103400,23586042025,41650,41650,41650,41600,4585
+20250327,103300,23395259825,41650,41700,41700,41600,6995
+20250327,103200,23103910450,41650,41750,41750,41650,3687
+20250327,103100,22950260450,41700,41700,41750,41700,2483
+20250327,103000,22846684250,41750,41700,41750,41700,1986
+20250327,102900,22763844350,41750,41700,41800,41700,1264
+20250327,102800,22711076825,41750,41700,41750,41700,3225
+20250327,102700,22576472675,41750,41750,41800,41700,1952
+20250327,102600,22495035950,41700,41750,41750,41650,3035
+20250327,102500,22368487225,41750,41750,41750,41700,1630
+20250327,102400,22300447600,41700,41700,41750,41700,2743
+20250327,102300,22185960175,41700,41750,41750,41700,1212
+20250327,102200,22135393825,41750,41700,41750,41650,3446
+20250327,102100,21991694200,41750,41750,41800,41700,7539
+20250327,102000,21677148650,41750,41700,41750,41700,1206
+20250327,101900,21626831800,41750,41800,41850,41700,4375
+20250327,101800,21444101075,41800,41850,41850,41800,2498
+20250327,101700,21339656475,41850,41800,41850,41800,1268
+20250327,101600,21286625950,41850,41850,41850,41800,1173
+20250327,101500,21237571100,41850,41800,41850,41800,1412
+20250327,101400,21178520275,41850,41900,41900,41800,2357
+20250327,101300,21079885800,41900,41850,41900,41850,1535
+20250327,101200,21015638700,41850,41850,41900,41850,973
+20250327,101100,20974899625,41900,41850,41900,41850,2108
+20250327,101000,20886668700,41850,41850,41900,41850,986
+20250327,100900,20845390475,41850,41850,41900,41850,1063
+20250327,100800,20800890750,41900,41900,41900,41850,4851
+20250327,100700,20597851000,41850,41900,41900,41850,620
+20250327,100600,20571876075,41900,41950,41950,41850,2913
+20250327,100500,20449814125,41900,41950,42000,41900,2789
+20250327,100400,20332847500,41900,41950,41950,41900,951
+20250327,100300,20292988875,41950,41950,41950,41900,1583
+20250327,100200,20226592275,41950,41950,41950,41900,2392
+20250327,100100,20126279400,41900,41925,41950,41900,1609
+20250327,100000,20058801625,41925,41950,41950,41900,1595
+20250327,095900,19991901050,41950,41925,42000,41900,1491
+20250327,095800,19929358950,41925,41925,41975,41900,2147
+20250327,095700,19839315350,41900,41975,42000,41900,1510
+20250327,095600,19775945200,41975,41900,42000,41900,3457
+20250327,095500,19630920725,41925,41900,41950,41900,3239
+20250327,095400,19495170925,41900,41950,41950,41900,2741
+20250327,095300,19380198375,41900,41900,41950,41900,1487
+20250327,095200,19317838750,41900,41950,42000,41900,5618
+20250327,095100,19082172800,41950,42000,42000,41900,5831
+20250327,095000,18837555500,42000,41975,42000,41950,4066
+20250327,094900,18666939625,41950,41950,42000,41950,2079
+20250327,094800,18579691550,41950,41950,42000,41900,3645
+20250327,094700,18426803975,41950,41925,41950,41900,2431
+20250327,094600,18324865975,41925,41950,41950,41900,374
+20250327,094500,18309186325,41950,41875,41950,41850,3091
+20250327,094400,18179655800,41875,41850,41875,41800,2329
+20250327,094300,18082182525,41850,41900,41900,41800,3823
+20250327,094200,17922167625,41900,41850,41900,41850,1675
+20250327,094100,17852037450,41900,41850,41900,41850,1495
+20250327,094000,17789417600,41900,41875,41900,41850,1430
+20250327,093900,17729511550,41875,41850,41900,41850,3405
+20250327,093800,17586979350,41900,41900,41900,41800,2463
+20250327,093700,17483877350,41900,41850,41900,41850,871
+20250327,093600,17447399300,41900,41850,41900,41800,2922
+20250327,093500,17325159975,41850,41950,41950,41800,10091
+20250327,093400,16902527475,41950,41900,41950,41850,2752
+20250327,093300,16787195850,41900,41850,41900,41825,1635
+20250327,093200,16718718825,41850,41850,41900,41800,4250
+20250327,093100,16540850625,41850,41900,41900,41800,2005
+20250327,093000,16456978725,41900,41700,41900,41700,5793
+20250327,092900,16214865850,41700,41750,41800,41700,2116
+20250327,092800,16126516125,41800,41650,41800,41600,4522
+20250327,092700,15938040650,41750,41650,41750,41650,2505
+20250327,092600,15833651475,41700,41700,41750,41650,3042
+20250327,092500,15706786775,41700,41650,41700,41600,2811
+20250327,092400,15589644125,41700,41650,41750,41600,8557
+20250327,092300,15233120900,41700,41650,41700,41600,3211
+20250327,092200,15099341375,41650,41600,41675,41550,6492
+20250327,092100,14828987425,41600,41550,41650,41450,34827
+20250327,092000,13382787325,41600,41700,41750,41550,23705
+20250327,091900,12396456925,41700,41750,41750,41650,9676
+20250327,091800,11992835150,41750,41850,41850,41700,7215
+20250327,091700,11691323800,41850,41850,41900,41750,8380
+20250327,091600,11340745100,41850,41850,41950,41750,9187
+20250327,091500,10956582450,41850,41900,42000,41850,15882
+20250327,091400,10291084075,41950,41900,41950,41850,3088
+20250327,091300,10161755700,41850,41800,41925,41800,9136
+20250327,091200,9779541975,41800,41800,41850,41725,7608
+20250327,091100,9461668400,41800,41850,41900,41750,10706
+20250327,091000,9014176350,41800,41750,41850,41700,8576
+20250327,090900,8656170150,41700,41650,41700,41550,21314
+20250327,090800,7768849475,41650,41600,41650,41550,14476
+20250327,090700,7166532100,41650,41750,41800,41550,19533
+20250327,090600,6353069025,41750,41900,41950,41700,18574
+20250327,090500,5576535625,41900,41950,41950,41800,17877
+20250327,090400,4827841225,41950,42050,42100,41850,29142
+20250327,090300,3604723400,42050,42150,42150,42000,15133
+20250327,090200,2968066750,42150,42100,42200,42000,17409
+20250327,090100,2234893225,42150,42175,42250,42050,24908
+20250327,090000,1185789500,42150,42300,42350,42100,28077

035720/min/candle-20250328.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191900,29845897300,41150,41150,41150,41150,105939
+20250328,191800,29845897300,41150,41150,41150,41150,0
+20250328,191700,29845897300,41150,41150,41150,41150,0
+20250328,191600,29845897300,41150,41150,41150,41150,0
+20250328,191500,29845897300,41150,41150,41150,41150,0
+20250328,191400,29845897300,41150,41150,41150,41150,0
+20250328,191300,29845897300,41150,41150,41150,41150,0
+20250328,191200,29845897300,41150,41150,41150,41150,0
+20250328,191100,29845897300,41150,41150,41150,41150,0
+20250328,191000,29845897300,41150,41150,41150,41150,0
+20250328,190900,29845897300,41150,41150,41150,41150,0
+20250328,190800,29845897300,41150,41150,41150,41150,0
+20250328,190700,29845897300,41150,41150,41150,41150,0
+20250328,190600,29845897300,41150,41150,41150,41150,0
+20250328,190500,29845897300,41150,41150,41150,41150,0
+20250328,190400,29845897300,41150,41150,41150,41150,0
+20250328,190300,29845897300,41150,41150,41150,41150,0
+20250328,190200,29845897300,41150,41150,41150,41150,0
+20250328,190100,29845897300,41150,41150,41150,41150,0
+20250328,190000,29845897300,41150,41150,41150,41150,0
+20250328,185900,29845897300,41150,41150,41150,41150,0
+20250328,185800,29845897300,41150,41150,41150,41150,0
+20250328,185700,29845897300,41150,41150,41150,41150,0
+20250328,185600,29845897300,41150,41150,41150,41150,0
+20250328,185500,29845897300,41150,41150,41150,41150,0
+20250328,185400,29845897300,41150,41150,41150,41150,0
+20250328,185300,29845897300,41150,41150,41150,41150,0
+20250328,185200,29845897300,41150,41150,41150,41150,0
+20250328,185100,29845897300,41150,41150,41150,41150,0
+20250328,185000,29845897300,41150,41150,41150,41150,0
+20250328,184900,29845897300,41150,41150,41150,41150,105939
+20250328,184800,29845897300,41150,41150,41150,41150,0
+20250328,184700,29845897300,41150,41150,41150,41150,0
+20250328,184600,29845897300,41150,41150,41150,41150,0
+20250328,184500,29845897300,41150,41150,41150,41150,0
+20250328,184400,29845897300,41150,41150,41150,41150,0
+20250328,184300,29845897300,41150,41150,41150,41150,0
+20250328,184200,29845897300,41150,41150,41150,41150,0
+20250328,184100,29845897300,41150,41150,41150,41150,0
+20250328,184000,29845897300,41150,41150,41150,41150,0
+20250328,183900,29845897300,41150,41150,41150,41150,0
+20250328,183800,29845897300,41150,41150,41150,41150,0
+20250328,183700,29845897300,41150,41150,41150,41150,0
+20250328,183600,29845897300,41150,41150,41150,41150,0
+20250328,183500,29845897300,41150,41150,41150,41150,0
+20250328,183400,29845897300,41150,41150,41150,41150,0
+20250328,183300,29845897300,41150,41150,41150,41150,0
+20250328,183200,29845897300,41150,41150,41150,41150,0
+20250328,183100,29845897300,41150,41150,41150,41150,0
+20250328,183000,29845897300,41150,41150,41150,41150,0
+20250328,182900,29845897300,41150,41150,41150,41150,0
+20250328,182800,29845897300,41150,41150,41150,41150,0
+20250328,182700,29845897300,41150,41150,41150,41150,0
+20250328,182600,29845897300,41150,41150,41150,41150,0
+20250328,182500,29845897300,41150,41150,41150,41150,0
+20250328,182400,29845897300,41150,41150,41150,41150,0
+20250328,182300,29845897300,41150,41150,41150,41150,0
+20250328,182200,29845897300,41150,41150,41150,41150,0
+20250328,182100,29845897300,41150,41150,41150,41150,0
+20250328,182000,29845897300,41150,41150,41150,41150,0
+20250328,181900,29845897300,41150,41150,41150,41150,105939
+20250328,181800,29845897300,41150,41150,41150,41150,0
+20250328,181700,29845897300,41150,41150,41150,41150,0
+20250328,181600,29845897300,41150,41150,41150,41150,0
+20250328,181500,29845897300,41150,41150,41150,41150,0
+20250328,181400,29845897300,41150,41150,41150,41150,0
+20250328,181300,29845897300,41150,41150,41150,41150,0
+20250328,181200,29845897300,41150,41150,41150,41150,0
+20250328,181100,29845897300,41150,41150,41150,41150,0
+20250328,181000,29845897300,41150,41150,41150,41150,0
+20250328,180900,29845897300,41150,41150,41150,41150,0
+20250328,180800,29845897300,41150,41150,41150,41150,0
+20250328,180700,29845897300,41150,41150,41150,41150,0
+20250328,180600,29845897300,41150,41150,41150,41150,0
+20250328,180500,29845897300,41150,41150,41150,41150,0
+20250328,180400,29845897300,41150,41150,41150,41150,0
+20250328,180300,29845897300,41150,41150,41150,41150,0
+20250328,180200,29845897300,41150,41150,41150,41150,0
+20250328,180100,29845897300,41150,41150,41150,41150,0
+20250328,180000,29845897300,41150,41150,41150,41150,0
+20250328,175900,29845897300,41150,41150,41150,41150,0
+20250328,175800,29845897300,41150,41150,41150,41150,0
+20250328,175700,29845897300,41150,41150,41150,41150,0
+20250328,175600,29845897300,41150,41150,41150,41150,0
+20250328,175500,29845897300,41150,41150,41150,41150,0
+20250328,175400,29845897300,41150,41150,41150,41150,0
+20250328,175300,29845897300,41150,41150,41150,41150,0
+20250328,175200,29845897300,41150,41150,41150,41150,0
+20250328,175100,29845897300,41150,41150,41150,41150,0
+20250328,175000,29845897300,41150,41150,41150,41150,0
+20250328,174900,29845897300,41150,41150,41150,41150,105939
+20250328,174800,29845897300,41150,41150,41150,41150,0
+20250328,174700,29845897300,41150,41150,41150,41150,0
+20250328,174600,29845897300,41150,41150,41150,41150,0
+20250328,174500,29845897300,41150,41150,41150,41150,0
+20250328,174400,29845897300,41150,41150,41150,41150,0
+20250328,174300,29845897300,41150,41150,41150,41150,0
+20250328,174200,29845897300,41150,41150,41150,41150,0
+20250328,174100,29845897300,41150,41150,41150,41150,0
+20250328,174000,29845897300,41150,41150,41150,41150,0
+20250328,173900,29845897300,41150,41150,41150,41150,0
+20250328,173800,29845897300,41150,41150,41150,41150,0
+20250328,173700,29845897300,41150,41150,41150,41150,0
+20250328,173600,29845897300,41150,41150,41150,41150,0
+20250328,173500,29845897300,41150,41150,41150,41150,0
+20250328,173400,29845897300,41150,41150,41150,41150,0
+20250328,173300,29845897300,41150,41150,41150,41150,0
+20250328,173200,29845897300,41150,41150,41150,41150,0
+20250328,173100,29845897300,41150,41150,41150,41150,0
+20250328,173000,29845897300,41150,41150,41150,41150,0
+20250328,172900,29845897300,41150,41150,41150,41150,0
+20250328,172800,29845897300,41150,41150,41150,41150,0
+20250328,172700,29845897300,41150,41150,41150,41150,0
+20250328,172600,29845897300,41150,41150,41150,41150,0
+20250328,172500,29845897300,41150,41150,41150,41150,0
+20250328,172400,29845897300,41150,41150,41150,41150,0
+20250328,172300,29845897300,41150,41150,41150,41150,0
+20250328,172200,29845897300,41150,41150,41150,41150,0
+20250328,172100,29845897300,41150,41150,41150,41150,0
+20250328,172000,29845897300,41150,41150,41150,41150,0
+20250328,171900,29845897300,41150,41150,41150,41150,105939
+20250328,171800,29845897300,41150,41150,41150,41150,0
+20250328,171700,29845897300,41150,41150,41150,41150,0
+20250328,171600,29845897300,41150,41150,41150,41150,0
+20250328,171500,29845897300,41150,41150,41150,41150,0
+20250328,171400,29845897300,41150,41150,41150,41150,0
+20250328,171300,29845897300,41150,41150,41150,41150,0
+20250328,171200,29845897300,41150,41150,41150,41150,0
+20250328,171100,29845897300,41150,41150,41150,41150,0
+20250328,171000,29845897300,41150,41150,41150,41150,0
+20250328,170900,29845897300,41150,41150,41150,41150,0
+20250328,170800,29845897300,41150,41150,41150,41150,0
+20250328,170700,29845897300,41150,41150,41150,41150,0
+20250328,170600,29845897300,41150,41150,41150,41150,0
+20250328,170500,29845897300,41150,41150,41150,41150,0
+20250328,170400,29845897300,41150,41150,41150,41150,0
+20250328,170300,29845897300,41150,41150,41150,41150,0
+20250328,170200,29845897300,41150,41150,41150,41150,0
+20250328,170100,29845897300,41150,41150,41150,41150,0
+20250328,170000,29845897300,41150,41150,41150,41150,0
+20250328,165900,29845897300,41150,41150,41150,41150,0
+20250328,165800,29845897300,41150,41150,41150,41150,0
+20250328,165700,29845897300,41150,41150,41150,41150,0
+20250328,165600,29845897300,41150,41150,41150,41150,0
+20250328,165500,29845897300,41150,41150,41150,41150,0
+20250328,165400,29845897300,41150,41150,41150,41150,0
+20250328,165300,29845897300,41150,41150,41150,41150,0
+20250328,165200,29845897300,41150,41150,41150,41150,0
+20250328,165100,29845897300,41150,41150,41150,41150,0
+20250328,165000,29845897300,41150,41150,41150,41150,0
+20250328,164900,29845897300,41150,41150,41150,41150,105939
+20250328,164800,29845897300,41150,41150,41150,41150,0
+20250328,164700,29845897300,41150,41150,41150,41150,0
+20250328,164600,29845897300,41150,41150,41150,41150,0
+20250328,164500,29845897300,41150,41150,41150,41150,0
+20250328,164400,29845897300,41150,41150,41150,41150,0
+20250328,164300,29845897300,41150,41150,41150,41150,0
+20250328,164200,29845897300,41150,41150,41150,41150,0
+20250328,164100,29845897300,41150,41150,41150,41150,0
+20250328,164000,29845897300,41150,41150,41150,41150,0
+20250328,163900,29845897300,41150,41150,41150,41150,0
+20250328,163800,29845897300,41150,41150,41150,41150,0
+20250328,163700,29845897300,41150,41150,41150,41150,0
+20250328,163600,29845897300,41150,41150,41150,41150,0
+20250328,163500,29845897300,41150,41150,41150,41150,0
+20250328,163400,29845897300,41150,41150,41150,41150,0
+20250328,163300,29845897300,41150,41150,41150,41150,0
+20250328,163200,29845897300,41150,41150,41150,41150,0
+20250328,163100,29845897300,41150,41150,41150,41150,0
+20250328,163000,29845897300,41150,41150,41150,41150,0
+20250328,162900,29845897300,41150,41150,41150,41150,0
+20250328,162800,29845897300,41150,41150,41150,41150,0
+20250328,162700,29845897300,41150,41150,41150,41150,0
+20250328,162600,29845897300,41150,41150,41150,41150,0
+20250328,162500,29845897300,41150,41150,41150,41150,0
+20250328,162400,29845897300,41150,41150,41150,41150,0
+20250328,162300,29845897300,41150,41150,41150,41150,0
+20250328,162200,29845897300,41150,41150,41150,41150,0
+20250328,162100,29845897300,41150,41150,41150,41150,0
+20250328,162000,29845897300,41150,41150,41150,41150,0
+20250328,161900,29845897300,41150,41150,41150,41150,105939
+20250328,161800,29845897300,41150,41150,41150,41150,0
+20250328,161700,29845897300,41150,41150,41150,41150,0
+20250328,161600,29845897300,41150,41150,41150,41150,0
+20250328,161500,29845897300,41150,41150,41150,41150,0
+20250328,161400,29845897300,41150,41150,41150,41150,0
+20250328,161300,29845897300,41150,41150,41150,41150,0
+20250328,161200,29845897300,41150,41150,41150,41150,0
+20250328,161100,29845897300,41150,41150,41150,41150,0
+20250328,161000,29845897300,41150,41150,41150,41150,0
+20250328,160900,29845897300,41150,41150,41150,41150,0
+20250328,160800,29845897300,41150,41150,41150,41150,0
+20250328,160700,29845897300,41150,41150,41150,41150,0
+20250328,160600,29845897300,41150,41150,41150,41150,0
+20250328,160500,29845897300,41150,41150,41150,41150,0
+20250328,160400,29845897300,41150,41150,41150,41150,0
+20250328,160300,29845897300,41150,41150,41150,41150,0
+20250328,160200,29845897300,41150,41150,41150,41150,0
+20250328,160100,29845897300,41150,41150,41150,41150,0
+20250328,160000,29845897300,41150,41150,41150,41150,0
+20250328,155900,29845897300,41150,41150,41150,41150,0
+20250328,155800,29845897300,41150,41150,41150,41150,0
+20250328,155700,29845897300,41150,41150,41150,41150,0
+20250328,155600,29845897300,41150,41150,41150,41150,0
+20250328,155500,29845897300,41150,41150,41150,41150,0
+20250328,155400,29845897300,41150,41150,41150,41150,0
+20250328,155300,29845897300,41150,41150,41150,41150,0
+20250328,155200,29845897300,41150,41150,41150,41150,0
+20250328,155100,29845897300,41150,41150,41150,41150,0
+20250328,155000,29845897300,41150,41150,41150,41150,0
+20250328,154900,29845897300,41150,41150,41150,41150,105939
+20250328,154800,29845897300,41150,41150,41150,41150,0
+20250328,154700,29845897300,41150,41150,41150,41150,0
+20250328,154600,29845897300,41150,41150,41150,41150,0
+20250328,154500,29845897300,41150,41150,41150,41150,0
+20250328,154400,29845897300,41150,41150,41150,41150,0
+20250328,154300,29845897300,41150,41150,41150,41150,0
+20250328,154200,29845897300,41150,41150,41150,41150,0
+20250328,154100,29845897300,41150,41150,41150,41150,0
+20250328,154000,29845897300,41150,41150,41150,41150,0
+20250328,153900,29845897300,41150,41150,41150,41150,0
+20250328,153800,29845897300,41150,41150,41150,41150,0
+20250328,153700,29845897300,41150,41150,41150,41150,0
+20250328,153600,29845897300,41150,41150,41150,41150,0
+20250328,153500,29845897300,41150,41150,41150,41150,0
+20250328,153400,29845897300,41150,41150,41150,41150,0
+20250328,153300,29845897300,41150,41150,41150,41150,0
+20250328,153200,29845897300,41150,41150,41150,41150,0
+20250328,153100,29845897300,41150,41150,41150,41150,0
+20250328,153000,29845897300,41150,41150,41150,41150,105939
+20250328,152900,25486507450,41150,41150,41150,41150,0
+20250328,152800,25486507450,41150,41150,41150,41150,0
+20250328,152700,25486507450,41150,41150,41150,41150,0
+20250328,152600,25486507450,41150,41150,41150,41150,0
+20250328,152500,25486507450,41150,41150,41150,41150,0
+20250328,152400,25486507450,41150,41150,41150,41150,0
+20250328,152300,25486507450,41150,41150,41150,41150,0
+20250328,152200,25486507450,41150,41150,41150,41150,0
+20250328,152100,25486507450,41150,41150,41150,41150,0
+20250328,152000,25486507450,41150,41150,41150,41150,0
+20250328,151900,25486507450,41150,41250,41300,41150,3261
+20250328,151800,25352098300,41300,41250,41300,41200,4292
+20250328,151700,25175013650,41200,41250,41300,41200,8787
+20250328,151600,24812511350,41250,41175,41250,41150,5551
+20250328,151500,24583712450,41200,41175,41200,41150,1926
+20250328,151400,24504392700,41200,41175,41200,41175,2454
+20250328,151300,24403293750,41200,41200,41200,41100,4440
+20250328,151200,24220491500,41200,41200,41200,41150,1580
+20250328,151100,24155398475,41200,41200,41250,41150,2632
+20250328,151000,24047002825,41200,41200,41200,41150,3498
+20250328,150900,23902898300,41200,41200,41200,41150,911
+20250328,150800,23865376500,41200,41150,41200,41100,2800
+20250328,150700,23750107400,41125,41125,41150,41125,1854
+20250328,150600,23673818875,41125,41125,41150,41100,1649
+20250328,150500,23605966900,41150,41125,41150,41125,2000
+20250328,150400,23523678650,41125,41150,41150,41125,2028
+20250328,150300,23440230125,41125,41125,41150,41100,1649
+20250328,150200,23372396325,41125,41150,41150,41100,660
+20250328,150100,23345241425,41150,41100,41150,41050,2217
+20250328,150000,23254128250,41075,41050,41100,41000,3681
+20250328,145900,23103053975,41050,41025,41050,41000,658
+20250328,145800,23076048575,41025,41025,41050,41000,810
+20250328,145700,23042804350,41050,41000,41050,40975,1086
+20250328,145600,22998275575,41000,41000,41025,40975,2838
+20250328,145500,22881913425,41000,41000,41000,40975,634
+20250328,145400,22855923275,41000,41000,41000,40950,2199
+20250328,145300,22765770275,40950,41000,41000,40950,2604
+20250328,145200,22659098425,41000,41000,41000,40975,691
+20250328,145100,22630770125,41000,41000,41000,40950,2513
+20250328,145000,22527750600,41000,41000,41000,40950,2770
+20250328,144900,22414207675,41000,41000,41000,40950,2511
+20250328,144800,22311322000,41000,41000,41000,40975,1726
+20250328,144700,22240566300,41000,41000,41000,40975,746
+20250328,144600,22209983300,40975,40975,41000,40975,1254
+20250328,144500,22158573600,41000,41000,41000,40950,1013
+20250328,144400,22117057925,41000,40975,41000,40950,1097
+20250328,144300,22072110625,41000,40975,41000,40975,1287
+20250328,144200,22019349525,40975,41000,41000,40975,860
+20250328,144100,21984092900,41000,41000,41000,40950,2111
+20250328,144000,21897590450,40975,40950,41000,40900,1368
+20250328,143900,21841576550,40950,40950,40950,40900,1561
+20250328,143800,21777657350,40900,41000,41000,40900,1253
+20250328,143700,21726348500,41000,40950,41000,40900,985
+20250328,143600,21685996075,40950,40900,40950,40850,1335
+20250328,143500,21631386725,40900,40900,40950,40850,558
+20250328,143400,21608563125,40900,40900,40900,40850,1698
+20250328,143300,21539120925,40900,40900,40900,40850,614
+20250328,143200,21514013025,40900,40900,40900,40850,831
+20250328,143100,21480029125,40900,40900,40900,40850,1299
+20250328,143000,21426922225,40900,40850,40950,40850,1406
+20250328,142900,21369429225,40900,40900,40950,40900,4132
+20250328,142800,21200420875,40950,40925,40950,40900,1728
+20250328,142700,21129664300,40950,40950,40950,40900,511
+20250328,142600,21108745700,40950,40950,40950,40900,956
+20250328,142500,21069610450,40950,40950,40950,40900,636
+20250328,142400,21043573350,40950,40900,40950,40900,739
+20250328,142300,21013319400,40950,40950,40950,40900,1113
+20250328,142200,20967747400,40950,41000,41000,40900,683
+20250328,142100,20939782150,40950,40950,41000,40900,2672
+20250328,142000,20830366400,40950,41000,41000,40900,1204
+20250328,141900,20781034150,40950,40950,41000,40950,1448
+20250328,141800,20721719550,40950,40950,40950,40900,995
+20250328,141700,20681007750,40950,40950,40950,40900,824
+20250328,141600,20647280300,40950,40950,40950,40900,936
+20250328,141500,20608951550,40900,40950,40950,40900,615
+20250328,141400,20583771850,40900,40950,40950,40900,478
+20250328,141300,20564201800,40900,41000,41000,40900,776
+20250328,141200,20532418900,41000,41000,41000,40900,2573
+20250328,141100,20427107700,41000,41000,41000,40950,1534
+20250328,141000,20364216650,41000,41000,41000,40950,360
+20250328,140900,20349459900,41000,41000,41000,40950,345
+20250328,140800,20335315700,41000,41000,41000,40950,509
+20250328,140700,20314448150,41000,40950,41000,40900,1007
+20250328,140600,20273195450,40950,40950,40950,40900,690
+20250328,140500,20244940550,40950,41000,41000,40950,1170
+20250328,140400,20197003650,40950,41000,41000,40950,609
+20250328,140300,20172038850,40950,40950,41000,40950,1171
+20250328,140200,20124048300,40950,40975,41000,40950,1015
+20250328,140100,20082459900,41000,40950,41000,40950,734
+20250328,140000,20052373000,40950,40850,41000,40800,15718
+20250328,135900,19409864300,40800,40850,40850,40800,1498
+20250328,135800,19348727600,40850,40850,40850,40800,2128
+20250328,135700,19261882950,40850,40850,40850,40800,840
+20250328,135600,19227590550,40850,40850,40900,40800,662
+20250328,135500,19200546300,40850,40900,40900,40850,962
+20250328,135400,19161226900,40800,40850,40900,40800,1530
+20250328,135300,19098710150,40850,40900,40900,40850,986
+20250328,135200,19058413650,40900,40900,40900,40850,782
+20250328,135100,19026437950,40900,40850,40900,40850,384
+20250328,135000,19010736050,40900,40850,40900,40800,969
+20250328,134900,18971149500,40850,40900,40950,40800,1390
+20250328,134800,18914351600,40900,40900,40900,40850,481
+20250328,134700,18894687150,40900,40900,40900,40850,663
+20250328,134600,18867578100,40850,40900,40900,40850,528
+20250328,134500,18845986800,40900,40850,40900,40850,823
+20250328,134400,18812336250,40850,40900,40900,40850,1077
+20250328,134300,18768296600,40900,40900,40900,40850,673
+20250328,134200,18740786100,40900,40900,40900,40850,1228
+20250328,134100,18690590500,40900,40900,40900,40850,759
+20250328,134000,18659553850,40900,40900,40900,40850,736
+20250328,133900,18629455150,40900,40900,40900,40850,734
+20250328,133800,18599444275,40900,40900,40900,40850,1408
+20250328,133700,18541891675,40900,40900,40900,40850,545
+20250328,133600,18519605075,40900,40900,40900,40850,684
+20250328,133500,18491636525,40850,40900,40950,40850,605
+20250328,133400,18466890350,40900,40900,40900,40850,1623
+20250328,133300,18400517800,40900,40900,40900,40850,950
+20250328,133200,18361674875,40900,40900,40900,40850,392
+20250328,133100,18345649100,40900,40850,40900,40850,583
+20250328,133000,18321813800,40850,40850,40900,40850,533
+20250328,132900,18300028100,40900,40900,40900,40850,439
+20250328,132800,18282080500,40900,40850,40900,40850,1217
+20250328,132700,18232356200,40850,40850,40850,40800,1187
+20250328,132600,18183874775,40850,40850,40850,40800,1640
+20250328,132500,18116882050,40800,40850,40900,40800,1277
+20250328,132400,18064711150,40900,40900,40900,40850,161
+20250328,132300,18058130050,40900,40900,40900,40850,1023
+20250328,132200,18016297800,40900,40900,40900,40850,691
+20250328,132100,17988057750,40900,40850,40900,40850,2456
+20250328,132000,17887719700,40850,40850,40850,40800,1794
+20250328,131900,17814441850,40850,40850,40850,40800,386
+20250328,131800,17798677925,40800,40850,40850,40800,916
+20250328,131700,17761282275,40850,40850,40850,40800,604
+20250328,131600,17736617825,40850,40900,40900,40800,2732
+20250328,131500,17625025875,40900,40950,40950,40850,5501
+20250328,131400,17400093675,40950,40900,40950,40900,248
+20250328,131300,17389941725,40900,40950,40950,40900,253
+20250328,131200,17379589725,40950,40900,40950,40900,834
+20250328,131100,17345464500,40950,40950,40950,40900,554
+20250328,131000,17322797700,40900,40950,40950,40900,402
+20250328,130900,17306341950,40950,40950,40950,40900,350
+20250328,130800,17292015325,40900,40950,40950,40900,406
+20250328,130700,17275398025,40900,40900,40950,40900,265
+20250328,130600,17264549625,40950,40950,40950,40900,601
+20250328,130500,17239956425,40950,40950,40950,40900,244
+20250328,130400,17229971175,40950,40950,40950,40900,692
+20250328,130300,17201654225,40950,40975,41000,40900,458
+20250328,130200,17182897075,40950,41000,41000,40950,476
+20250328,130100,17163391525,40950,41000,41000,40900,2672
+20250328,130000,17053970775,40950,40950,41000,40950,1535
+20250328,125900,16991102725,41000,41000,41000,40950,710
+20250328,125800,16961993025,40950,40950,41000,40950,171
+20250328,125700,16954985025,41000,40950,41000,40950,421
+20250328,125600,16937735125,41000,40950,41000,40900,2262
+20250328,125500,16845098075,40950,40900,40950,40900,506
+20250328,125400,16824379975,40950,40925,40950,40900,358
+20250328,125300,16809725825,40950,40950,40950,40900,428
+20250328,125200,16792202125,40950,40900,40950,40900,238
+20250328,125100,16782462125,40950,40900,40950,40900,406
+20250328,125000,16765836975,40900,40950,40950,40900,117
+20250328,124900,16761047725,40950,40925,40950,40900,297
+20250328,124800,16748887950,40950,40950,40950,40900,288
+20250328,124700,16737095350,40900,40950,40950,40900,442
+20250328,124600,16719009125,40950,40950,40950,40900,319
+20250328,124500,16705950175,40950,40950,40950,40900,1367
+20250328,124400,16649973575,40900,40950,40950,40900,282
+20250328,124300,16638432675,40950,40950,40950,40900,1760
+20250328,124200,16566433175,40950,40950,40950,40900,377
+20250328,124100,16550996725,40950,40950,40950,40900,250
+20250328,124000,16540764925,40950,40950,40950,40900,518
+20250328,123900,16519560175,40950,40950,40950,40900,133
+20250328,123800,16514115625,40900,40950,40950,40900,241
+20250328,123700,16504247875,40950,40900,40950,40900,443
+20250328,123600,16486108125,40950,40900,40950,40900,988
+20250328,123500,16445676575,40950,40950,40950,40900,238
+20250328,123400,16435932725,40950,40950,40950,40900,431
+20250328,123300,16418285475,40950,40950,40950,40900,247
+20250328,123200,16408177625,40950,40950,40950,40900,323
+20250328,123100,16394952250,40950,40900,40950,40900,219
+20250328,123000,16385984650,40950,40950,40950,40900,528
+20250328,122900,16364380800,40950,40950,40950,40900,380
+20250328,122800,16348825825,40900,40950,40950,40900,196
+20250328,122700,16340799875,40950,40950,40950,40900,558
+20250328,122600,16317965925,40950,40950,40950,40900,313
+20250328,122500,16305151375,40950,40950,40950,40900,491
+20250328,122400,16285047175,40950,40950,40950,40900,747
+20250328,122300,16254458925,40950,40950,40950,40900,424
+20250328,122200,16237096925,40950,41000,41000,40900,2407
+20250328,122100,16138521875,41000,41000,41000,40950,246
+20250328,122000,16128436425,40950,40950,41000,40950,210
+20250328,121900,16119832525,41000,40950,41000,40950,272
+20250328,121800,16108683125,41000,41000,41000,40950,262
+20250328,121700,16097941975,41000,41000,41000,40950,307
+20250328,121600,16085356425,41000,41000,41000,40950,271
+20250328,121500,16074245925,41000,40950,41000,40950,277
+20250328,121400,16062890025,41000,40950,41000,40950,269
+20250328,121300,16051863025,41000,41000,41000,40950,629
+20250328,121200,16026074475,41000,41000,41000,40950,96
+20250328,121100,16022139425,41000,40950,41000,40950,194
+20250328,121000,16014187200,41000,41000,41000,40950,355
+20250328,120900,15999634650,41000,40950,41000,40950,358
+20250328,120800,15984962750,40950,41000,41000,40900,531
+20250328,120700,15963223000,40950,41000,41000,40900,253
+20250328,120600,15952853750,40950,41050,41050,40900,1570
+20250328,120500,15888559250,41050,40950,41050,40950,455
+20250328,120400,15869905100,40950,40950,41000,40950,903
+20250328,120300,15832886750,40900,41000,41000,40900,545
+20250328,120200,15810563500,41000,41000,41000,40950,266
+20250328,120100,15799659200,41000,41000,41000,40950,361
+20250328,120000,15784861100,40950,40950,41000,40950,691
+20250328,115900,15756547000,40950,41000,41000,40950,970
+20250328,115800,15716820750,41000,41000,41000,40950,981
+20250328,115700,15676640700,41000,41000,41050,41000,883
+20250328,115600,15640426800,41000,41000,41050,40950,668
+20250328,115500,15613045100,40950,41050,41050,40950,607
+20250328,115400,15588150150,41050,41050,41050,41000,476
+20250328,115300,15568620300,41000,41050,41050,41000,327
+20250328,115200,15555207600,41050,41050,41050,41000,1663
+20250328,115100,15487007550,41050,41000,41050,41000,203
+20250328,115000,15478681350,41000,41050,41050,41000,340
+20250328,114900,15464731250,41050,41050,41050,41000,398
+20250328,114800,15448401000,41050,41000,41050,41000,885
+20250328,114700,15412104900,41000,41050,41050,41000,445
+20250328,114600,15393850750,41050,41050,41050,41000,1097
+20250328,114500,15348855900,41050,41050,41050,41000,131
+20250328,114400,15343479550,41000,41050,41050,41000,685
+20250328,114300,15315368000,41050,41050,41050,41000,306
+20250328,114200,15302814975,41000,41000,41050,41000,492
+20250328,114100,15282640075,41000,41000,41050,41000,635
+20250328,114000,15256590250,41000,41050,41050,41000,224
+20250328,113900,15247400150,41000,41000,41050,41000,419
+20250328,113800,15230207000,41000,41050,41050,41000,410
+20250328,113700,15213386600,41000,41050,41050,41000,525
+20250328,113600,15191851100,41000,41050,41050,41000,338
+20250328,113500,15177981825,41000,41050,41050,41000,1100
+20250328,113400,15132843225,41050,41050,41050,41000,233
+20250328,113300,15123285325,41000,41050,41050,40975,489
+20250328,113200,15103222675,41000,41050,41050,40950,250
+20250328,113100,15092967675,41050,41050,41050,40950,282
+20250328,113000,15081395675,41050,41050,41050,41000,512
+20250328,112900,15060392800,41000,41000,41050,41000,408
+20250328,112800,15043654250,41000,41025,41050,41000,228
+20250328,112700,15034298850,41000,41050,41050,41000,510
+20250328,112600,15013378200,41000,41050,41050,41000,415
+20250328,112500,14996355850,41000,41050,41050,41000,686
+20250328,112400,14968214525,41050,40950,41050,40950,656
+20250328,112300,14941316425,40950,40950,41000,40950,442
+20250328,112200,14923207425,41000,41050,41050,40950,4390
+20250328,112100,14743259175,41050,41050,41050,41000,755
+20250328,112000,14712297775,41100,41050,41100,41000,1929
+20250328,111900,14633119675,41050,41050,41050,41000,1257
+20250328,111800,14581563825,41000,41050,41100,41000,696
+20250328,111700,14553000425,41100,41050,41100,41050,238
+20250328,111600,14543222750,41050,41050,41100,41050,385
+20250328,111500,14527409700,41050,41050,41100,41050,593
+20250328,111400,14503062100,41050,41050,41100,41050,402
+20250328,111300,14486547500,41100,41050,41100,41000,1404
+20250328,111200,14428914950,41050,41025,41050,41000,1350
+20250328,111100,14373530300,41050,41050,41100,41025,853
+20250328,111000,14338512325,41100,41050,41100,41000,542
+20250328,110900,14316257475,41050,41050,41100,41000,874
+20250328,110800,14280376175,41050,41050,41150,41050,702
+20250328,110700,14251532825,41050,41100,41150,41050,1760
+20250328,110600,14179196775,41150,41150,41200,41100,809
+20250328,110500,14145892150,41150,41250,41250,41150,790
+20250328,110400,14113345300,41200,41225,41250,41200,268
+20250328,110300,14102300575,41250,41200,41250,41200,433
+20250328,110200,14084444325,41200,41250,41250,41200,690
+20250328,110100,14056014975,41200,41300,41300,41200,2350
+20250328,110000,13959070650,41300,41250,41300,41250,279
+20250328,105900,13947554100,41300,41300,41300,41250,335
+20250328,105800,13933726350,41250,41250,41300,41250,411
+20250328,105700,13916758225,41300,41300,41350,41250,567
+20250328,105600,13893334375,41300,41350,41350,41250,754
+20250328,105500,13862219675,41325,41350,41350,41250,926
+20250328,105400,13823968400,41350,41300,41350,41300,370
+20250328,105300,13808672350,41300,41300,41350,41300,509
+20250328,105200,13787637050,41350,41300,41350,41300,557
+20250328,105100,13764619200,41350,41350,41350,41300,342
+20250328,105000,13750479600,41300,41400,41400,41300,485
+20250328,104900,13730428325,41350,41400,41400,41300,453
+20250328,104800,13711687325,41350,41250,41400,41250,3192
+20250328,104700,13579791225,41300,41250,41300,41250,1187
+20250328,104600,13530808950,41300,41200,41300,41200,918
+20250328,104500,13492942250,41250,41250,41250,41200,657
+20250328,104400,13465844600,41250,41200,41250,41200,604
+20250328,104300,13440935600,41250,41250,41250,41200,130
+20250328,104200,13435574200,41200,41250,41250,41200,423
+20250328,104100,13418130175,41200,41250,41250,41200,538
+20250328,104000,13395958725,41250,41250,41300,41200,491
+20250328,103900,13375706075,41300,41300,41300,41250,745
+20250328,103800,13344948625,41300,41250,41300,41200,500
+20250328,103700,13324333625,41200,41250,41300,41200,732
+20250328,103600,13294128775,41250,41200,41300,41200,482
+20250328,103500,13274251975,41200,41250,41250,41200,294
+20250328,103400,13262129725,41200,41200,41250,41200,960
+20250328,103300,13222547125,41250,41300,41300,41200,1719
+20250328,103200,13151643225,41300,41250,41300,41250,479
+20250328,103100,13131871825,41250,41300,41300,41250,141
+20250328,103000,13126050525,41300,41300,41300,41250,621
+20250328,102900,13100423525,41300,41300,41300,41200,3583
+20250328,102800,12952618875,41300,41250,41300,41225,446
+20250328,102700,12934220500,41250,41300,41300,41200,1160
+20250328,102600,12886360600,41300,41300,41300,41250,216
+20250328,102500,12877441200,41300,41300,41300,41250,812
+20250328,102400,12843942050,41250,41250,41300,41250,383
+20250328,102300,12828140650,41250,41300,41300,41200,1230
+20250328,102200,12777406625,41300,41250,41300,41200,508
+20250328,102100,12756456475,41200,41250,41300,41200,1338
+20250328,102000,12701269475,41250,41300,41300,41200,1896
+20250328,101900,12623006200,41300,41300,41300,41250,1387
+20250328,101800,12565754750,41300,41300,41350,41300,1114
+20250328,101700,12519742925,41300,41300,41350,41250,4011
+20250328,101600,12354104675,41300,41150,41300,41150,2070
+20250328,101500,12268748375,41200,41100,41200,41100,1060
+20250328,101400,12225123525,41150,41150,41200,41050,2737
+20250328,101300,12112560100,41150,41050,41150,41050,5975
+20250328,101200,11866993200,41050,41000,41100,41000,2565
+20250328,101100,11761702350,41050,41000,41100,41000,3774
+20250328,101000,11606765300,41050,41050,41050,41000,915
+20250328,100900,11569248150,41050,41000,41050,41000,2241
+20250328,100800,11477343350,41000,40900,41050,40900,2796
+20250328,100700,11362785250,40900,40900,41000,40850,2332
+20250328,100600,11267306750,40900,40900,40900,40850,440
+20250328,100500,11249312925,40900,40900,40900,40850,393
+20250328,100400,11233255975,40900,40800,40900,40750,3994
+20250328,100300,11070235200,40750,40800,40800,40750,3359
+20250328,100200,10933209550,40800,40750,40900,40750,2528
+20250328,100100,10830017550,40800,40725,40800,40700,3418
+20250328,100000,10690671500,40750,40750,40800,40700,684
+20250328,095900,10662798750,40800,40750,40800,40750,1418
+20250328,095800,10604964375,40800,40750,40800,40750,562
+20250328,095700,10582054975,40750,40700,40850,40700,4453
+20250328,095600,10400663375,40700,40750,40800,40700,2556
+20250328,095500,10296611075,40750,40750,40850,40750,1475
+20250328,095400,10236475375,40800,40700,40850,40700,3845
+20250328,095300,10079706125,40700,40800,40800,40700,5948
+20250328,095200,9837340925,40750,40750,40750,40700,1299
+20250328,095100,9784411950,40750,40850,40850,40750,7033
+20250328,095000,9497595050,40850,40800,40850,40800,4403
+20250328,094900,9317742750,40850,40850,40900,40800,1667
+20250328,094800,9249669300,40900,40875,40900,40800,2548
+20250328,094700,9145584350,40850,40900,40900,40850,1529
+20250328,094600,9083080900,40900,40900,40900,40850,4887
+20250328,094500,8883301125,40900,40950,40950,40900,8446
+20250328,094400,8537775125,40900,41000,41050,40900,3249
+20250328,094300,8404623600,41000,41000,41050,40950,2523
+20250328,094200,8301197150,41000,41050,41050,41000,674
+20250328,094100,8273557150,41000,41050,41050,41000,807
+20250328,094000,8240456675,41050,41000,41050,41000,318
+20250328,093900,8227412650,41000,41000,41050,41000,1581
+20250328,093800,8162587700,41000,41050,41050,41000,911
+20250328,093700,8125204550,41050,41100,41100,41000,1807
+20250328,093600,8051018800,41100,41100,41100,41050,176
+20250328,093500,8043786925,41100,41100,41100,41050,692
+20250328,093400,8015372750,41100,41050,41100,41000,2465
+20250328,093300,7914174950,41050,41050,41050,41000,180
+20250328,093200,7906788100,41050,41100,41100,41000,980
+20250328,093100,7866554200,41100,41100,41100,41050,1169
+20250328,093000,7818512950,41100,41125,41150,41050,2404
+20250328,092900,7719728175,41100,41125,41150,41100,1479
+20250328,092800,7658938550,41150,41100,41150,41100,2448
+20250328,092700,7558317375,41100,41100,41150,41050,6236
+20250328,092600,7302024400,41100,41050,41100,41050,1550
+20250328,092500,7238324750,41100,41000,41100,41000,691
+20250328,092400,7209961425,41050,41000,41075,40950,3834
+20250328,092300,7052737325,41000,41000,41000,40950,1026
+20250328,092200,7010697750,40950,41000,41000,40900,1417
+20250328,092100,6952675900,40950,40900,41000,40900,2984
+20250328,092000,6830490450,40900,40900,40950,40850,1535
+20250328,091900,6767692900,40900,40850,40950,40800,5182
+20250328,091800,6555874850,40800,40800,40850,40750,3019
+20250328,091700,6432713750,40800,40750,40800,40700,2710
+20250328,091600,6322266350,40750,40750,40850,40750,3513
+20250328,091500,6179002075,40750,40700,40800,40650,5650
+20250328,091400,5949032300,40700,40650,40750,40600,3868
+20250328,091300,5791629450,40650,40600,40700,40550,4696
+20250328,091200,5600851800,40600,40600,40600,40500,7215
+20250328,091100,5308256900,40550,40600,40600,40500,5749
+20250328,091000,5075081625,40550,40600,40650,40500,18933
+20250328,090900,4307184925,40600,40700,40700,40550,14563
+20250328,090800,3715926025,40650,40850,40850,40650,10872
+20250328,090700,3272803925,40800,40900,40950,40800,5944
+20250328,090600,3030025000,40950,40900,41000,40850,10158
+20250328,090500,2614563500,40900,40950,41000,40800,9082
+20250328,090400,2243084800,40950,41100,41150,40900,16787
+20250328,090300,1554621600,41150,41200,41200,41000,11363
+20250328,090200,1087793450,41200,41200,41200,41100,12664
+20250328,090100,566572350,41200,41250,41350,41150,6649
+20250328,090000,292299650,41300,41600,41650,41300,7036