Add accumulated files

044180/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,3248298768,509,509,509,509,69740
+20250324,192800,3248298768,509,509,509,509,0
+20250324,192700,3248298768,509,509,509,509,0
+20250324,192600,3248298768,509,509,509,509,0
+20250324,192500,3248298768,509,509,509,509,0
+20250324,192400,3248298768,509,509,509,509,0
+20250324,192300,3248298768,509,509,509,509,0
+20250324,192200,3248298768,509,509,509,509,0
+20250324,192100,3248298768,509,509,509,509,0
+20250324,192000,3248298768,509,509,509,509,0
+20250324,191900,3248298768,509,509,509,509,0
+20250324,191800,3248298768,509,509,509,509,0
+20250324,191700,3248298768,509,509,509,509,0
+20250324,191600,3248298768,509,509,509,509,0
+20250324,191500,3248298768,509,509,509,509,0
+20250324,191400,3248298768,509,509,509,509,0
+20250324,191300,3248298768,509,509,509,509,0
+20250324,191200,3248298768,509,509,509,509,0
+20250324,191100,3248298768,509,509,509,509,0
+20250324,191000,3248298768,509,509,509,509,0
+20250324,190900,3248298768,509,509,509,509,0
+20250324,190800,3248298768,509,509,509,509,0
+20250324,190700,3248298768,509,509,509,509,0
+20250324,190600,3248298768,509,509,509,509,0
+20250324,190500,3248298768,509,509,509,509,0
+20250324,190400,3248298768,509,509,509,509,0
+20250324,190300,3248298768,509,509,509,509,0
+20250324,190200,3248298768,509,509,509,509,0
+20250324,190100,3248298768,509,509,509,509,0
+20250324,190000,3248298768,509,509,509,509,0
+20250324,185900,3248298768,509,509,509,509,69740
+20250324,185800,3248298768,509,509,509,509,0
+20250324,185700,3248298768,509,509,509,509,0
+20250324,185600,3248298768,509,509,509,509,0
+20250324,185500,3248298768,509,509,509,509,0
+20250324,185400,3248298768,509,509,509,509,0
+20250324,185300,3248298768,509,509,509,509,0
+20250324,185200,3248298768,509,509,509,509,0
+20250324,185100,3248298768,509,509,509,509,0
+20250324,185000,3248298768,509,509,509,509,0
+20250324,184900,3248298768,509,509,509,509,0
+20250324,184800,3248298768,509,509,509,509,0
+20250324,184700,3248298768,509,509,509,509,0
+20250324,184600,3248298768,509,509,509,509,0
+20250324,184500,3248298768,509,509,509,509,0
+20250324,184400,3248298768,509,509,509,509,0
+20250324,184300,3248298768,509,509,509,509,0
+20250324,184200,3248298768,509,509,509,509,0
+20250324,184100,3248298768,509,509,509,509,0
+20250324,184000,3248298768,509,509,509,509,0
+20250324,183900,3248298768,509,509,509,509,0
+20250324,183800,3248298768,509,509,509,509,0
+20250324,183700,3248298768,509,509,509,509,0
+20250324,183600,3248298768,509,509,509,509,0
+20250324,183500,3248298768,509,509,509,509,0
+20250324,183400,3248298768,509,509,509,509,0
+20250324,183300,3248298768,509,509,509,509,0
+20250324,183200,3248298768,509,509,509,509,0
+20250324,183100,3248298768,509,509,509,509,0
+20250324,183000,3248298768,509,509,509,509,0
+20250324,182900,3248298768,509,509,509,509,69740
+20250324,182800,3248298768,509,509,509,509,0
+20250324,182700,3248298768,509,509,509,509,0
+20250324,182600,3248298768,509,509,509,509,0
+20250324,182500,3248298768,509,509,509,509,0
+20250324,182400,3248298768,509,509,509,509,0
+20250324,182300,3248298768,509,509,509,509,0
+20250324,182200,3248298768,509,509,509,509,0
+20250324,182100,3248298768,509,509,509,509,0
+20250324,182000,3248298768,509,509,509,509,0
+20250324,181900,3248298768,509,509,509,509,0
+20250324,181800,3248298768,509,509,509,509,0
+20250324,181700,3248298768,509,509,509,509,0
+20250324,181600,3248298768,509,509,509,509,0
+20250324,181500,3248298768,509,509,509,509,0
+20250324,181400,3248298768,509,509,509,509,0
+20250324,181300,3248298768,509,509,509,509,0
+20250324,181200,3248298768,509,509,509,509,0
+20250324,181100,3248298768,509,509,509,509,0
+20250324,181000,3248298768,509,509,509,509,0
+20250324,180900,3248298768,509,509,509,509,0
+20250324,180800,3248298768,509,509,509,509,0
+20250324,180700,3248298768,509,509,509,509,0
+20250324,180600,3248298768,509,509,509,509,0
+20250324,180500,3248298768,509,509,509,509,0
+20250324,180400,3248298768,509,509,509,509,0
+20250324,180300,3248298768,509,509,509,509,0
+20250324,180200,3248298768,509,509,509,509,0
+20250324,180100,3248298768,509,509,509,509,0
+20250324,180000,3248298768,509,509,509,509,0
+20250324,175900,3248298768,509,509,509,509,69740
+20250324,175800,3248298768,509,509,509,509,0
+20250324,175700,3248298768,509,509,509,509,0
+20250324,175600,3248298768,509,509,509,509,0
+20250324,175500,3248298768,509,509,509,509,0
+20250324,175400,3248298768,509,509,509,509,0
+20250324,175300,3248298768,509,509,509,509,0
+20250324,175200,3248298768,509,509,509,509,0
+20250324,175100,3248298768,509,509,509,509,0
+20250324,175000,3248298768,509,509,509,509,0
+20250324,174900,3248298768,509,509,509,509,0
+20250324,174800,3248298768,509,509,509,509,0
+20250324,174700,3248298768,509,509,509,509,0
+20250324,174600,3248298768,509,509,509,509,0
+20250324,174500,3248298768,509,509,509,509,0
+20250324,174400,3248298768,509,509,509,509,0
+20250324,174300,3248298768,509,509,509,509,0
+20250324,174200,3248298768,509,509,509,509,0
+20250324,174100,3248298768,509,509,509,509,0
+20250324,174000,3248298768,509,509,509,509,0
+20250324,173900,3248298768,509,509,509,509,0
+20250324,173800,3248298768,509,509,509,509,0
+20250324,173700,3248298768,509,509,509,509,0
+20250324,173600,3248298768,509,509,509,509,0
+20250324,173500,3248298768,509,509,509,509,0
+20250324,173400,3248298768,509,509,509,509,0
+20250324,173300,3248298768,509,509,509,509,0
+20250324,173200,3248298768,509,509,509,509,0
+20250324,173100,3248298768,509,509,509,509,0
+20250324,173000,3248298768,509,509,509,509,0
+20250324,172900,3248298768,509,509,509,509,69740
+20250324,172800,3248298768,509,509,509,509,0
+20250324,172700,3248298768,509,509,509,509,0
+20250324,172600,3248298768,509,509,509,509,0
+20250324,172500,3248298768,509,509,509,509,0
+20250324,172400,3248298768,509,509,509,509,0
+20250324,172300,3248298768,509,509,509,509,0
+20250324,172200,3248298768,509,509,509,509,0
+20250324,172100,3248298768,509,509,509,509,0
+20250324,172000,3248298768,509,509,509,509,0
+20250324,171900,3248298768,509,509,509,509,0
+20250324,171800,3248298768,509,509,509,509,0
+20250324,171700,3248298768,509,509,509,509,0
+20250324,171600,3248298768,509,509,509,509,0
+20250324,171500,3248298768,509,509,509,509,0
+20250324,171400,3248298768,509,509,509,509,0
+20250324,171300,3248298768,509,509,509,509,0
+20250324,171200,3248298768,509,509,509,509,0
+20250324,171100,3248298768,509,509,509,509,0
+20250324,171000,3248298768,509,509,509,509,0
+20250324,170900,3248298768,509,509,509,509,0
+20250324,170800,3248298768,509,509,509,509,0
+20250324,170700,3248298768,509,509,509,509,0
+20250324,170600,3248298768,509,509,509,509,0
+20250324,170500,3248298768,509,509,509,509,0
+20250324,170400,3248298768,509,509,509,509,0
+20250324,170300,3248298768,509,509,509,509,0
+20250324,170200,3248298768,509,509,509,509,0
+20250324,170100,3248298768,509,509,509,509,0
+20250324,170000,3248298768,509,509,509,509,0
+20250324,165900,3248298768,509,509,509,509,69740
+20250324,165800,3248298768,509,509,509,509,0
+20250324,165700,3248298768,509,509,509,509,0
+20250324,165600,3248298768,509,509,509,509,0
+20250324,165500,3248298768,509,509,509,509,0
+20250324,165400,3248298768,509,509,509,509,0
+20250324,165300,3248298768,509,509,509,509,0
+20250324,165200,3248298768,509,509,509,509,0
+20250324,165100,3248298768,509,509,509,509,0
+20250324,165000,3248298768,509,509,509,509,0
+20250324,164900,3248298768,509,509,509,509,0
+20250324,164800,3248298768,509,509,509,509,0
+20250324,164700,3248298768,509,509,509,509,0
+20250324,164600,3248298768,509,509,509,509,0
+20250324,164500,3248298768,509,509,509,509,0
+20250324,164400,3248298768,509,509,509,509,0
+20250324,164300,3248298768,509,509,509,509,0
+20250324,164200,3248298768,509,509,509,509,0
+20250324,164100,3248298768,509,509,509,509,0
+20250324,164000,3248298768,509,509,509,509,0
+20250324,163900,3248298768,509,509,509,509,0
+20250324,163800,3248298768,509,509,509,509,0
+20250324,163700,3248298768,509,509,509,509,0
+20250324,163600,3248298768,509,509,509,509,0
+20250324,163500,3248298768,509,509,509,509,0
+20250324,163400,3248298768,509,509,509,509,0
+20250324,163300,3248298768,509,509,509,509,0
+20250324,163200,3248298768,509,509,509,509,0
+20250324,163100,3248298768,509,509,509,509,0
+20250324,163000,3248298768,509,509,509,509,0
+20250324,162900,3248298768,509,509,509,509,69740
+20250324,162800,3248298768,509,509,509,509,0
+20250324,162700,3248298768,509,509,509,509,0
+20250324,162600,3248298768,509,509,509,509,0
+20250324,162500,3248298768,509,509,509,509,0
+20250324,162400,3248298768,509,509,509,509,0
+20250324,162300,3248298768,509,509,509,509,0
+20250324,162200,3248298768,509,509,509,509,0
+20250324,162100,3248298768,509,509,509,509,0
+20250324,162000,3248298768,509,509,509,509,0
+20250324,161900,3248298768,509,509,509,509,0
+20250324,161800,3248298768,509,509,509,509,0
+20250324,161700,3248298768,509,509,509,509,0
+20250324,161600,3248298768,509,509,509,509,0
+20250324,161500,3248298768,509,509,509,509,0
+20250324,161400,3248298768,509,509,509,509,0
+20250324,161300,3248298768,509,509,509,509,0
+20250324,161200,3248298768,509,509,509,509,0
+20250324,161100,3248298768,509,509,509,509,0
+20250324,161000,3248298768,509,509,509,509,0
+20250324,160900,3248298768,509,509,509,509,0
+20250324,160800,3248298768,509,509,509,509,0
+20250324,160700,3248298768,509,509,509,509,0
+20250324,160600,3248298768,509,509,509,509,0
+20250324,160500,3248298768,509,509,509,509,0
+20250324,160400,3248298768,509,509,509,509,0
+20250324,160300,3248298768,509,509,509,509,0
+20250324,160200,3248298768,509,509,509,509,0
+20250324,160100,3248298768,509,509,509,509,0
+20250324,160000,3248298768,509,509,509,509,0
+20250324,155900,3248298768,509,509,509,509,69740
+20250324,155800,3248298768,509,509,509,509,0
+20250324,155700,3248298768,509,509,509,509,0
+20250324,155600,3248298768,509,509,509,509,0
+20250324,155500,3248298768,509,509,509,509,0
+20250324,155400,3248298768,509,509,509,509,0
+20250324,155300,3248298768,509,509,509,509,0
+20250324,155200,3248298768,509,509,509,509,0
+20250324,155100,3248298768,509,509,509,509,0
+20250324,155000,3248298768,509,509,509,509,0
+20250324,154900,3248298768,509,509,509,509,0
+20250324,154800,3248298768,509,509,509,509,0
+20250324,154700,3248298768,509,509,509,509,0
+20250324,154600,3248298768,509,509,509,509,0
+20250324,154500,3248298768,509,509,509,509,0
+20250324,154400,3248298768,509,509,509,509,0
+20250324,154300,3248298768,509,509,509,509,0
+20250324,154200,3248298768,509,509,509,509,0
+20250324,154100,3248298768,509,509,509,509,0
+20250324,154000,3248298768,509,509,509,509,0
+20250324,153900,3248298768,509,509,509,509,0
+20250324,153800,3248298768,509,509,509,509,0
+20250324,153700,3248298768,509,509,509,509,0
+20250324,153600,3248298768,509,509,509,509,0
+20250324,153500,3248298768,509,509,509,509,0
+20250324,153400,3248298768,509,509,509,509,0
+20250324,153300,3248298768,509,509,509,509,0
+20250324,153200,3248298768,509,509,509,509,0
+20250324,153100,3248298768,509,509,509,509,0
+20250324,153000,3248298768,509,509,509,509,69740
+20250324,152900,3212801108,517,517,517,517,0
+20250324,152800,3212801108,517,517,517,517,0
+20250324,152700,3212801108,517,517,517,517,0
+20250324,152600,3212801108,517,517,517,517,0
+20250324,152500,3212801108,517,517,517,517,0
+20250324,152400,3212801108,517,517,517,517,0
+20250324,152300,3212801108,517,517,517,517,0
+20250324,152200,3212801108,517,517,517,517,0
+20250324,152100,3212801108,517,517,517,517,0
+20250324,152000,3212801108,517,517,517,517,0
+20250324,151900,3212801108,517,510,519,510,18577
+20250324,151800,3203293493,519,526,526,506,35417
+20250324,151700,3184910701,525,527,527,525,4740
+20250324,151600,3182421221,525,527,527,522,5507
+20250324,151500,3179541963,525,526,527,525,8344
+20250324,151400,3175159394,527,524,528,524,2800
+20250324,151300,3173690296,524,521,524,521,4130
+20250324,151200,3171536266,521,524,524,512,18395
+20250324,151100,3161982088,525,529,529,525,10442
+20250324,151000,3156478717,530,530,530,529,55611
+20250324,150900,3127010725,532,532,532,532,0
+20250324,150800,3127010725,532,535,535,532,14234
+20250324,150700,3119429702,536,534,537,534,1745
+20250324,150600,3118495471,533,534,534,533,8071
+20250324,150500,3114192413,535,533,535,533,1235
+20250324,150400,3113533536,537,535,537,532,23835
+20250324,150300,3100819925,538,539,539,535,15783
+20250324,150200,3092355826,538,539,539,538,4054
+20250324,150100,3090171651,540,539,540,539,6785
+20250324,150000,3086513387,540,542,544,540,12192
+20250324,145900,3079916637,544,543,544,543,1362
+20250324,145800,3079176537,543,543,543,543,200
+20250324,145700,3079067937,543,543,543,543,573
+20250324,145600,3078756798,544,545,545,544,2197
+20250324,145500,3077560621,546,544,546,544,1658
+20250324,145400,3076658667,545,545,545,545,1026
+20250324,145300,3076099497,547,544,547,543,792
+20250324,145200,3075668894,547,544,547,544,512
+20250324,145100,3075390261,544,544,544,544,2026
+20250324,145000,3074288117,544,544,544,544,101
+20250324,144900,3074233173,544,544,544,543,3691
+20250324,144800,3072228855,544,543,544,543,103
+20250324,144700,3072172924,544,546,548,544,4248
+20250324,144600,3069861958,548,548,548,548,200
+20250324,144500,3069752358,544,544,544,544,0
+20250324,144400,3069752358,544,548,548,544,2501
+20250324,144300,3068391810,548,548,548,548,0
+20250324,144200,3068391810,548,548,548,548,535
+20250324,144100,3068098630,544,544,548,544,790
+20250324,144000,3067668862,544,544,548,544,171
+20250324,143900,3067575830,544,544,548,544,5121
+20250324,143800,3064789998,544,545,545,544,1785
+20250324,143700,3063817185,548,548,548,548,2788
+20250324,143600,3062289361,549,548,549,548,1411
+20250324,143500,3061516131,548,549,549,548,1287
+20250324,143400,3060810068,549,549,551,548,1645
+20250324,143300,3059908371,551,551,551,551,276
+20250324,143200,3059756295,552,552,552,552,0
+20250324,143100,3059756295,552,552,552,552,0
+20250324,143000,3059756295,552,551,552,551,1997
+20250324,142900,3058654666,548,551,551,548,31
+20250324,142800,3058637588,551,551,551,551,805
+20250324,142700,3058194033,552,547,552,547,9105
+20250324,142600,3053201681,547,547,547,547,1462
+20250324,142500,3052401967,547,547,547,547,0
+20250324,142400,3052401967,547,548,549,547,5544
+20250324,142300,3049361272,548,547,548,545,4
+20250324,142200,3049359084,548,548,548,548,0
+20250324,142100,3049359084,548,547,548,547,191
+20250324,142000,3049254417,544,544,544,544,0
+20250324,141900,3049254417,544,544,544,544,0
+20250324,141800,3049254417,544,545,545,544,46
+20250324,141700,3049229392,548,548,548,548,2
+20250324,141600,3049228296,544,544,544,544,500
+20250324,141500,3048956296,544,545,545,544,399
+20250324,141400,3048739086,544,544,544,544,4
+20250324,141300,3048736910,544,544,544,544,92
+20250324,141200,3048686862,542,542,542,542,0
+20250324,141100,3048686862,542,545,545,542,865
+20250324,141000,3048216927,549,549,549,549,0
+20250324,140900,3048216927,549,549,549,549,0
+20250324,140800,3048216927,549,549,549,549,0
+20250324,140700,3048216927,549,549,549,549,1
+20250324,140600,3048216378,551,547,551,547,3516
+20250324,140500,3046288232,547,546,547,546,430
+20250324,140400,3046053451,542,543,543,542,2850
+20250324,140300,3044507346,543,544,547,543,1223
+20250324,140200,3043843109,548,548,548,548,139
+20250324,140100,3043766937,548,544,548,543,3501
+20250324,140000,3041864402,544,544,544,544,24
+20250324,135900,3041851346,549,544,549,544,1004
+20250324,135800,3041305165,551,544,551,544,3
+20250324,135700,3041303526,544,544,553,544,122
+20250324,135600,3041237129,549,555,555,549,6394
+20250324,135500,3037725224,557,553,558,553,3517
+20250324,135400,3035767503,553,548,553,548,3309
+20250324,135300,3033946556,544,541,544,541,9554
+20250324,135200,3028753431,540,541,541,540,2178
+20250324,135100,3027576633,541,541,541,541,0
+20250324,135000,3027576633,541,540,541,540,3465
+20250324,134900,3025705531,540,540,540,540,38
+20250324,134800,3025685011,540,538,540,538,7
+20250324,134700,3025681241,540,539,541,539,321
+20250324,134600,3025508181,538,538,538,538,307
+20250324,134500,3025343015,538,539,539,538,750
+20250324,134400,3024939214,540,541,541,540,14686
+20250324,134300,3016998399,543,543,543,543,0
+20250324,134200,3016998399,543,541,543,541,1753
+20250324,134100,3016050018,542,542,542,542,25
+20250324,134000,3016036468,542,543,543,542,27
+20250324,133900,3016021832,541,543,543,541,7000
+20250324,133800,3012227998,544,544,544,544,595
+20250324,133700,3011904318,545,545,545,545,0
+20250324,133600,3011904318,545,544,545,544,1551
+20250324,133500,3011059391,544,544,544,544,2
+20250324,133400,3011058303,543,543,543,543,46
+20250324,133300,3011033325,546,541,546,541,1188
+20250324,133200,3010389522,542,542,542,542,2
+20250324,133100,3010388438,543,543,543,543,0
+20250324,133000,3010388438,543,541,543,541,503
+20250324,132900,3010116165,545,545,545,541,1271
+20250324,132800,3009427972,546,542,546,541,1047
+20250324,132700,3008860498,541,541,544,541,6334
+20250324,132600,3005429769,544,542,544,541,1011
+20250324,132500,3004882356,545,545,545,542,8274
+20250324,132400,3000395407,546,546,547,542,10210
+20250324,132300,2994834997,549,550,553,546,8707
+20250324,132200,2990059629,550,550,550,550,4803
+20250324,132100,2987417979,552,554,554,552,582
+20250324,132000,2987096691,552,552,552,552,4349
+20250324,131900,2984696043,556,552,556,552,130
+20250324,131800,2984624275,552,553,555,552,8702
+20250324,131700,2979803443,555,554,555,554,73
+20250324,131600,2979762988,552,552,552,552,0
+20250324,131500,2979762988,552,552,552,552,0
+20250324,131400,2979762988,552,555,555,552,14
+20250324,131300,2979755254,551,556,556,551,46
+20250324,131200,2979729893,551,556,556,551,49
+20250324,131100,2979702867,556,555,556,555,1162
+20250324,131000,2979057723,554,555,555,551,221
+20250324,130900,2978935849,555,555,555,555,5
+20250324,130800,2978933074,556,556,556,556,1
+20250324,130700,2978932518,553,553,553,550,17255
+20250324,130600,2969428472,553,553,553,553,9
+20250324,130500,2969423495,555,553,555,553,995
+20250324,130400,2968873256,553,555,555,553,10922
+20250324,130300,2962829389,555,555,555,555,538
+20250324,130200,2962530799,555,554,555,554,6
+20250324,130100,2962527471,556,556,556,555,1744
+20250324,130000,2961558541,556,557,557,556,813
+20250324,125900,2961106013,556,556,556,556,0
+20250324,125800,2961106013,556,556,556,556,41
+20250324,125700,2961083217,559,559,559,559,180
+20250324,125600,2960982597,559,558,559,555,721
+20250324,125500,2960581634,555,555,555,555,0
+20250324,125400,2960581634,555,555,555,555,10
+20250324,125300,2960576084,553,556,556,553,1818
+20250324,125200,2959568874,559,559,559,559,767
+20250324,125100,2959140121,560,560,560,560,8
+20250324,125000,2959135641,556,558,561,556,5134
+20250324,124900,2956260963,558,558,558,558,306
+20250324,124800,2956090215,558,554,558,554,4351
+20250324,124700,2953679403,554,554,554,554,1760
+20250324,124600,2952704363,553,553,554,553,85
+20250324,124500,2952657356,553,555,555,551,7060
+20250324,124400,2948752815,555,556,556,555,2907
+20250324,124300,2947139428,555,558,558,555,147
+20250324,124200,2947057824,555,556,556,555,310
+20250324,124100,2946885469,559,559,559,559,0
+20250324,124000,2946885469,559,559,559,559,19
+20250324,123900,2946874848,559,559,561,559,3201
+20250324,123800,2945082900,560,560,560,560,2
+20250324,123700,2945081780,553,553,553,553,301
+20250324,123600,2944915327,553,559,559,553,2912
+20250324,123500,2943302959,559,559,559,554,845
+20250324,123400,2942831182,558,558,558,558,1290
+20250324,123300,2942111362,558,556,558,556,158
+20250324,123200,2942023403,553,552,553,552,1587
+20250324,123100,2941146313,553,552,553,552,184
+20250324,123000,2941044595,553,553,553,553,3
+20250324,122900,2941042936,552,552,552,552,430
+20250324,122800,2940805576,553,551,553,551,136
+20250324,122700,2940730590,553,553,553,553,3
+20250324,122600,2940728931,553,553,553,553,3
+20250324,122500,2940727272,551,551,551,551,2
+20250324,122400,2940726170,551,553,553,551,970
+20250324,122300,2940191698,553,551,553,551,981
+20250324,122200,2939651161,551,552,552,551,21
+20250324,122100,2939639570,550,551,551,550,6888
+20250324,122000,2935847428,553,553,553,551,13
+20250324,121900,2935840241,551,552,552,551,1380
+20250324,121800,2935079347,553,551,553,551,337
+20250324,121700,2934893364,551,553,553,551,4906
+20250324,121600,2932182730,555,555,556,555,207
+20250324,121500,2932067832,553,554,556,553,590
+20250324,121400,2931741322,553,554,554,553,4651
+20250324,121300,2929165018,553,554,554,553,5237
+20250324,121200,2926265118,554,554,554,554,3
+20250324,121100,2926263456,554,554,554,554,25
+20250324,121000,2926249606,554,554,554,554,2
+20250324,120900,2926248498,554,555,555,554,24
+20250324,120800,2926235182,554,555,555,554,1702
+20250324,120700,2925292272,555,555,555,554,96
+20250324,120600,2925238995,555,555,555,555,74
+20250324,120500,2925197925,555,556,558,555,1778
+20250324,120400,2924211115,556,556,556,556,126
+20250324,120300,2924141059,556,556,556,556,1178
+20250324,120200,2923486091,556,556,556,556,10
+20250324,120100,2923480531,556,556,556,556,202
+20250324,120000,2923368219,556,556,556,556,5
+20250324,115900,2923365439,559,558,559,558,911
+20250324,115800,2922856200,556,556,557,555,1214
+20250324,115700,2922180733,555,556,556,555,50
+20250324,115600,2922152941,556,557,557,556,516
+20250324,115500,2921866029,559,556,559,556,15
+20250324,115400,2921857653,559,558,559,556,698
+20250324,115300,2921468107,556,557,557,556,209
+20250324,115200,2921351828,556,556,556,556,8
+20250324,115100,2921347380,556,557,557,556,13
+20250324,115000,2921340149,559,558,559,556,990
+20250324,114900,2920787258,555,557,558,554,1057
+20250324,114800,2920198533,559,556,559,553,1314
+20250324,114700,2919465609,553,552,553,552,1451
+20250324,114600,2918664516,557,554,557,552,24715
+20250324,114500,2905011091,554,555,555,554,8945
+20250324,114400,2900050487,555,556,558,554,5665
+20250324,114300,2896899746,556,558,558,556,593
+20250324,114200,2896570032,558,558,559,556,1165
+20250324,114100,2895920929,559,559,559,559,0
+20250324,114000,2895920929,559,559,559,559,180
+20250324,113900,2895820309,562,562,562,562,2
+20250324,113800,2895819185,556,557,560,556,2193
+20250324,113700,2894597642,560,558,560,558,1119
+20250324,113600,2893973138,562,558,562,557,1420
+20250324,113500,2893180498,553,560,560,553,12245
+20250324,113400,2886385866,563,563,563,561,834
+20250324,113300,2885916633,557,564,564,557,6164
+20250324,113200,2882466401,565,570,570,561,7872
+20250324,113100,2878033878,570,576,577,560,25852
+20250324,113000,2863187081,577,552,580,552,65101
+20250324,112900,2826033404,549,549,549,549,542
+20250324,112800,2825735846,548,548,552,548,667
+20250324,112700,2825370018,546,553,555,546,31098
+20250324,112600,2808212265,559,556,559,555,3301
+20250324,112500,2806370632,557,555,557,555,8797
+20250324,112400,2801480975,555,547,555,547,9279
+20250324,112300,2796380673,546,546,546,546,1000
+20250324,112200,2795834673,549,544,549,544,3696
+20250324,112100,2793815386,543,541,543,541,3490
+20250324,112000,2791921064,543,543,543,543,1000
+20250324,111900,2791378064,543,541,543,539,2113
+20250324,111800,2790233973,543,542,543,542,503
+20250324,111700,2789961344,544,544,544,538,2009
+20250324,111600,2788879448,544,544,544,544,5
+20250324,111500,2788876728,540,539,544,539,3677
+20250324,111400,2786883123,544,539,544,539,5671
+20250324,111300,2783823599,539,543,543,538,4279
+20250324,111200,2781513859,543,543,543,543,1330
+20250324,111100,2780791669,543,536,544,536,16111
+20250324,111000,2772076553,540,540,543,536,5609
+20250324,110900,2769052996,544,540,544,540,1208
+20250324,110800,2768400672,544,541,544,541,65
+20250324,110700,2768365348,541,543,543,541,1488
+20250324,110600,2767559248,545,543,545,543,652
+20250324,110500,2767204908,544,544,544,544,3813
+20250324,110400,2765130636,542,541,546,536,10336
+20250324,110300,2759551486,541,541,541,541,434
+20250324,110200,2759316692,540,545,547,540,1999
+20250324,110100,2758233482,539,544,546,539,10540
+20250324,110000,2752546960,544,545,545,544,411
+20250324,105900,2752323056,544,544,544,544,79
+20250324,105800,2752280080,544,546,547,544,13372
+20250324,105700,2744968540,546,544,546,540,4417
+20250324,105600,2742559625,544,541,544,541,3049
+20250324,105500,2740907819,539,540,541,539,4234
+20250324,105400,2738622543,540,539,540,539,103
+20250324,105300,2738567023,539,537,539,537,10756
+20250324,105200,2732779802,537,536,538,536,6012
+20250324,105100,2729556527,536,538,538,536,3040
+20250324,105000,2727923544,539,538,541,538,954
+20250324,104900,2727408517,538,543,545,536,41857
+20250324,104800,2704887350,547,543,547,542,3935
+20250324,104700,2702752261,543,542,547,542,4904
+20250324,104600,2700094268,542,542,542,542,4100
+20250324,104500,2697872068,542,542,542,542,535
+20250324,104400,2697582098,541,542,542,541,1266
+20250324,104300,2696896673,545,545,545,545,21
+20250324,104200,2696885228,542,542,545,541,2508
+20250324,104100,2695520226,542,540,544,540,2159
+20250324,104000,2694347508,538,538,538,538,10
+20250324,103900,2694342128,538,542,542,538,7649
+20250324,103800,2690217176,542,544,544,542,1882
+20250324,103700,2689197126,545,545,545,545,0
+20250324,103600,2689197126,545,540,545,540,701
+20250324,103500,2688817646,540,544,547,540,741
+20250324,103400,2688415647,539,540,544,539,7650
+20250324,103300,2684290958,544,544,544,544,79
+20250324,103200,2684247982,546,543,546,537,9080
+20250324,103100,2679350182,543,543,543,543,462
+20250324,103000,2679099316,539,543,543,539,22068
+20250324,102900,2667156003,543,543,547,543,7208
+20250324,102800,2663241948,542,548,548,542,3030
+20250324,102700,2661592628,546,548,548,546,1575
+20250324,102600,2660729836,549,547,550,546,3781
+20250324,102500,2658652017,549,546,550,545,6022
+20250324,102400,2655349021,546,541,546,541,4421
+20250324,102300,2652941933,546,546,546,539,25700
+20250324,102200,2639026532,546,547,548,546,9882
+20250324,102100,2633630375,549,547,549,547,6016
+20250324,102000,2630335721,546,552,552,546,8732
+20250324,101900,2625560965,550,552,552,550,4382
+20250324,101800,2623143325,552,546,552,545,5426
+20250324,101700,2620181391,545,559,559,545,19560
+20250324,101600,2609403032,555,562,567,555,14487
+20250324,101500,2601262492,562,551,563,551,19506
+20250324,101400,2590343721,551,553,563,548,26427
+20250324,101300,2575637428,554,549,554,549,6655
+20250324,101200,2571964400,550,550,550,547,931
+20250324,101100,2571453400,550,550,551,546,3604
+20250324,101000,2569482911,550,544,552,544,15633
+20250324,100900,2560887614,548,544,552,542,38191
+20250324,100800,2539999098,544,541,546,541,22043
+20250324,100700,2528020534,542,538,542,538,17488
+20250324,100600,2518579453,539,538,541,537,12183
+20250324,100500,2512007279,539,538,540,537,8478
+20250324,100400,2507441585,536,535,539,534,20893
+20250324,100300,2496245841,534,543,545,534,71853
+20250324,100200,2457562130,543,543,546,536,114858
+20250324,100100,2395372172,546,563,568,540,139849
+20250324,100000,2318320005,563,565,569,562,26945
+20250324,095900,2303133195,565,573,575,562,14138
+20250324,095800,2295115039,575,570,575,570,8270
+20250324,095700,2290386960,570,578,578,570,10010
+20250324,095600,2284658097,574,581,581,570,40792
+20250324,095500,2261184035,578,582,586,574,71105
+20250324,095400,2219814296,586,565,586,563,71642
+20250324,095300,2178542140,563,564,566,561,12470
+20250324,095200,2171505378,563,561,568,560,14646
+20250324,095100,2163249627,563,560,563,559,19105
+20250324,095000,2152526852,560,562,564,560,7830
+20250324,094900,2148126340,561,560,562,560,3154
+20250324,094800,2146358835,560,560,562,559,1239
+20250324,094700,2145663662,560,561,562,557,18397
+20250324,094600,2135370047,561,564,567,560,16441
+20250324,094500,2126115784,564,564,570,564,29034
+20250324,094400,2109632543,567,563,570,562,19954
+20250324,094300,2098324166,562,557,564,557,22038
+20250324,094200,2085982903,557,560,563,557,11167
+20250324,094100,2079731456,563,561,566,560,22844
+20250324,094000,2066896043,560,564,567,557,68389
+20250324,093900,2028556488,560,564,565,553,69334
+20250324,093800,1989696548,565,586,590,565,147350
+20250324,093700,1904741768,590,583,590,582,52040
+20250324,093600,1874254775,587,580,596,576,87282
+20250324,093500,1822896988,576,578,581,570,27107
+20250324,093400,1807351072,582,573,589,573,48221
+20250324,093300,1779327151,573,570,573,569,24508
+20250324,093200,1765343169,569,572,573,568,25464
+20250324,093100,1750825457,572,581,581,564,85292
+20250324,093000,1701882842,580,590,593,563,293601
+20250324,092900,1531251844,584,584,584,584,0
+20250324,092800,1531251844,584,584,584,584,0
+20250324,092700,1531251844,584,554,584,550,99856
+20250324,092600,1474096764,554,556,559,550,11825
+20250324,092500,1467525038,556,551,556,551,15719
+20250324,092400,1458798346,555,540,558,540,12387
+20250324,092300,1451991107,539,556,558,539,27754
+20250324,092200,1436692248,555,562,563,555,54805
+20250324,092100,1406034511,562,547,567,547,93328
+20250324,092000,1353899443,547,544,550,534,36368
+20250324,091900,1334223555,544,535,544,533,46212
+20250324,091800,1309396370,535,537,537,535,14177
+20250324,091700,1301806263,537,535,537,533,5707
+20250324,091600,1298754443,532,538,538,532,43522
+20250324,091500,1275451185,538,542,543,538,37524
+20250324,091400,1255189337,542,535,544,535,46792
+20250324,091300,1229923503,538,536,542,530,80159
+20250324,091200,1187058874,536,534,536,531,47489
+20250324,091100,1161741924,535,540,552,535,125522
+20250324,091000,1093525474,540,544,549,539,77647
+20250324,090900,1051293199,541,543,546,536,35678
+20250324,090800,1032010979,542,534,560,534,57601
+20250324,090700,1000694104,534,559,569,534,206168
+20250324,090600,886205691,558,566,570,550,244085
+20250324,090500,748975255,568,531,571,522,678532
+20250324,090400,385465338,530,530,530,530,0
+20250324,090300,385465338,530,530,530,530,0
+20250324,090200,385465338,530,520,530,506,741339
+20250324,090100,0,601,601,601,601,0
+20250324,090000,0,601,601,601,601,0

044180/min/candle-20250325.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,364287864,500,500,500,500,34336
+20250325,192700,364287864,500,500,500,500,0
+20250325,192600,364287864,500,500,500,500,0
+20250325,192500,364287864,500,500,500,500,0
+20250325,192400,364287864,500,500,500,500,0
+20250325,192300,364287864,500,500,500,500,0
+20250325,192200,364287864,500,500,500,500,0
+20250325,192100,364287864,500,500,500,500,0
+20250325,192000,364287864,500,500,500,500,0
+20250325,191900,364287864,500,500,500,500,0
+20250325,191800,364287864,500,500,500,500,0
+20250325,191700,364287864,500,500,500,500,0
+20250325,191600,364287864,500,500,500,500,0
+20250325,191500,364287864,500,500,500,500,0
+20250325,191400,364287864,500,500,500,500,0
+20250325,191300,364287864,500,500,500,500,0
+20250325,191200,364287864,500,500,500,500,0
+20250325,191100,364287864,500,500,500,500,0
+20250325,191000,364287864,500,500,500,500,0
+20250325,190900,364287864,500,500,500,500,0
+20250325,190800,364287864,500,500,500,500,0
+20250325,190700,364287864,500,500,500,500,0
+20250325,190600,364287864,500,500,500,500,0
+20250325,190500,364287864,500,500,500,500,0
+20250325,190400,364287864,500,500,500,500,0
+20250325,190300,364287864,500,500,500,500,0
+20250325,190200,364287864,500,500,500,500,0
+20250325,190100,364287864,500,500,500,500,0
+20250325,190000,364287864,500,500,500,500,0
+20250325,185900,364287864,500,500,500,500,0
+20250325,185800,364287864,500,500,500,500,34336
+20250325,185700,364287864,500,500,500,500,0
+20250325,185600,364287864,500,500,500,500,0
+20250325,185500,364287864,500,500,500,500,0
+20250325,185400,364287864,500,500,500,500,0
+20250325,185300,364287864,500,500,500,500,0
+20250325,185200,364287864,500,500,500,500,0
+20250325,185100,364287864,500,500,500,500,0
+20250325,185000,364287864,500,500,500,500,0
+20250325,184900,364287864,500,500,500,500,0
+20250325,184800,364287864,500,500,500,500,0
+20250325,184700,364287864,500,500,500,500,0
+20250325,184600,364287864,500,500,500,500,0
+20250325,184500,364287864,500,500,500,500,0
+20250325,184400,364287864,500,500,500,500,0
+20250325,184300,364287864,500,500,500,500,0
+20250325,184200,364287864,500,500,500,500,0
+20250325,184100,364287864,500,500,500,500,0
+20250325,184000,364287864,500,500,500,500,0
+20250325,183900,364287864,500,500,500,500,0
+20250325,183800,364287864,500,500,500,500,0
+20250325,183700,364287864,500,500,500,500,0
+20250325,183600,364287864,500,500,500,500,0
+20250325,183500,364287864,500,500,500,500,0
+20250325,183400,364287864,500,500,500,500,0
+20250325,183300,364287864,500,500,500,500,0
+20250325,183200,364287864,500,500,500,500,0
+20250325,183100,364287864,500,500,500,500,0
+20250325,183000,364287864,500,500,500,500,0
+20250325,182900,364287864,500,500,500,500,0
+20250325,182800,364287864,500,500,500,500,34336
+20250325,182700,364287864,500,500,500,500,0
+20250325,182600,364287864,500,500,500,500,0
+20250325,182500,364287864,500,500,500,500,0
+20250325,182400,364287864,500,500,500,500,0
+20250325,182300,364287864,500,500,500,500,0
+20250325,182200,364287864,500,500,500,500,0
+20250325,182100,364287864,500,500,500,500,0
+20250325,182000,364287864,500,500,500,500,0
+20250325,181900,364287864,500,500,500,500,0
+20250325,181800,364287864,500,500,500,500,0
+20250325,181700,364287864,500,500,500,500,0
+20250325,181600,364287864,500,500,500,500,0
+20250325,181500,364287864,500,500,500,500,0
+20250325,181400,364287864,500,500,500,500,0
+20250325,181300,364287864,500,500,500,500,0
+20250325,181200,364287864,500,500,500,500,0
+20250325,181100,364287864,500,500,500,500,0
+20250325,181000,364287864,500,500,500,500,0
+20250325,180900,364287864,500,500,500,500,0
+20250325,180800,364287864,500,500,500,500,0
+20250325,180700,364287864,500,500,500,500,0
+20250325,180600,364287864,500,500,500,500,0
+20250325,180500,364287864,500,500,500,500,0
+20250325,180400,364287864,500,500,500,500,0
+20250325,180300,364287864,500,500,500,500,0
+20250325,180200,364287864,500,500,500,500,0
+20250325,180100,364287864,500,500,500,500,0
+20250325,180000,364287864,500,500,500,500,0
+20250325,175900,364287864,500,500,500,500,0
+20250325,175800,364287864,500,500,500,500,34336
+20250325,175700,364287864,500,500,500,500,0
+20250325,175600,364287864,500,500,500,500,0
+20250325,175500,364287864,500,500,500,500,0
+20250325,175400,364287864,500,500,500,500,0
+20250325,175300,364287864,500,500,500,500,0
+20250325,175200,364287864,500,500,500,500,0
+20250325,175100,364287864,500,500,500,500,0
+20250325,175000,364287864,500,500,500,500,0
+20250325,174900,364287864,500,500,500,500,0
+20250325,174800,364287864,500,500,500,500,0
+20250325,174700,364287864,500,500,500,500,0
+20250325,174600,364287864,500,500,500,500,0
+20250325,174500,364287864,500,500,500,500,0
+20250325,174400,364287864,500,500,500,500,0
+20250325,174300,364287864,500,500,500,500,0
+20250325,174200,364287864,500,500,500,500,0
+20250325,174100,364287864,500,500,500,500,0
+20250325,174000,364287864,500,500,500,500,0
+20250325,173900,364287864,500,500,500,500,0
+20250325,173800,364287864,500,500,500,500,0
+20250325,173700,364287864,500,500,500,500,0
+20250325,173600,364287864,500,500,500,500,0
+20250325,173500,364287864,500,500,500,500,0
+20250325,173400,364287864,500,500,500,500,0
+20250325,173300,364287864,500,500,500,500,0
+20250325,173200,364287864,500,500,500,500,0
+20250325,173100,364287864,500,500,500,500,0
+20250325,173000,364287864,500,500,500,500,0
+20250325,172900,364287864,500,500,500,500,0
+20250325,172800,364287864,500,500,500,500,34336
+20250325,172700,364287864,500,500,500,500,0
+20250325,172600,364287864,500,500,500,500,0
+20250325,172500,364287864,500,500,500,500,0
+20250325,172400,364287864,500,500,500,500,0
+20250325,172300,364287864,500,500,500,500,0
+20250325,172200,364287864,500,500,500,500,0
+20250325,172100,364287864,500,500,500,500,0
+20250325,172000,364287864,500,500,500,500,0
+20250325,171900,364287864,500,500,500,500,0
+20250325,171800,364287864,500,500,500,500,0
+20250325,171700,364287864,500,500,500,500,0
+20250325,171600,364287864,500,500,500,500,0
+20250325,171500,364287864,500,500,500,500,0
+20250325,171400,364287864,500,500,500,500,0
+20250325,171300,364287864,500,500,500,500,0
+20250325,171200,364287864,500,500,500,500,0
+20250325,171100,364287864,500,500,500,500,0
+20250325,171000,364287864,500,500,500,500,0
+20250325,170900,364287864,500,500,500,500,0
+20250325,170800,364287864,500,500,500,500,0
+20250325,170700,364287864,500,500,500,500,0
+20250325,170600,364287864,500,500,500,500,0
+20250325,170500,364287864,500,500,500,500,0
+20250325,170400,364287864,500,500,500,500,0
+20250325,170300,364287864,500,500,500,500,0
+20250325,170200,364287864,500,500,500,500,0
+20250325,170100,364287864,500,500,500,500,0
+20250325,170000,364287864,500,500,500,500,0
+20250325,165900,364287864,500,500,500,500,0
+20250325,165800,364287864,500,500,500,500,34336
+20250325,165700,364287864,500,500,500,500,0
+20250325,165600,364287864,500,500,500,500,0
+20250325,165500,364287864,500,500,500,500,0
+20250325,165400,364287864,500,500,500,500,0
+20250325,165300,364287864,500,500,500,500,0
+20250325,165200,364287864,500,500,500,500,0
+20250325,165100,364287864,500,500,500,500,0
+20250325,165000,364287864,500,500,500,500,0
+20250325,164900,364287864,500,500,500,500,0
+20250325,164800,364287864,500,500,500,500,0
+20250325,164700,364287864,500,500,500,500,0
+20250325,164600,364287864,500,500,500,500,0
+20250325,164500,364287864,500,500,500,500,0
+20250325,164400,364287864,500,500,500,500,0
+20250325,164300,364287864,500,500,500,500,0
+20250325,164200,364287864,500,500,500,500,0
+20250325,164100,364287864,500,500,500,500,0
+20250325,164000,364287864,500,500,500,500,0
+20250325,163900,364287864,500,500,500,500,0
+20250325,163800,364287864,500,500,500,500,0
+20250325,163700,364287864,500,500,500,500,0
+20250325,163600,364287864,500,500,500,500,0
+20250325,163500,364287864,500,500,500,500,0
+20250325,163400,364287864,500,500,500,500,0
+20250325,163300,364287864,500,500,500,500,0
+20250325,163200,364287864,500,500,500,500,0
+20250325,163100,364287864,500,500,500,500,0
+20250325,163000,364287864,500,500,500,500,0
+20250325,162900,364287864,500,500,500,500,0
+20250325,162800,364287864,500,500,500,500,34336
+20250325,162700,364287864,500,500,500,500,0
+20250325,162600,364287864,500,500,500,500,0
+20250325,162500,364287864,500,500,500,500,0
+20250325,162400,364287864,500,500,500,500,0
+20250325,162300,364287864,500,500,500,500,0
+20250325,162200,364287864,500,500,500,500,0
+20250325,162100,364287864,500,500,500,500,0
+20250325,162000,364287864,500,500,500,500,0
+20250325,161900,364287864,500,500,500,500,0
+20250325,161800,364287864,500,500,500,500,0
+20250325,161700,364287864,500,500,500,500,0
+20250325,161600,364287864,500,500,500,500,0
+20250325,161500,364287864,500,500,500,500,0
+20250325,161400,364287864,500,500,500,500,0
+20250325,161300,364287864,500,500,500,500,0
+20250325,161200,364287864,500,500,500,500,0
+20250325,161100,364287864,500,500,500,500,0
+20250325,161000,364287864,500,500,500,500,0
+20250325,160900,364287864,500,500,500,500,0
+20250325,160800,364287864,500,500,500,500,0
+20250325,160700,364287864,500,500,500,500,0
+20250325,160600,364287864,500,500,500,500,0
+20250325,160500,364287864,500,500,500,500,0
+20250325,160400,364287864,500,500,500,500,0
+20250325,160300,364287864,500,500,500,500,0
+20250325,160200,364287864,500,500,500,500,0
+20250325,160100,364287864,500,500,500,500,0
+20250325,160000,364287864,500,500,500,500,0
+20250325,155900,364287864,500,500,500,500,0
+20250325,155800,364287864,500,500,500,500,34336
+20250325,155700,364287864,500,500,500,500,0
+20250325,155600,364287864,500,500,500,500,0
+20250325,155500,364287864,500,500,500,500,0
+20250325,155400,364287864,500,500,500,500,0
+20250325,155300,364287864,500,500,500,500,0
+20250325,155200,364287864,500,500,500,500,0
+20250325,155100,364287864,500,500,500,500,0
+20250325,155000,364287864,500,500,500,500,0
+20250325,154900,364287864,500,500,500,500,0
+20250325,154800,364287864,500,500,500,500,0
+20250325,154700,364287864,500,500,500,500,0
+20250325,154600,364287864,500,500,500,500,0
+20250325,154500,364287864,500,500,500,500,0
+20250325,154400,364287864,500,500,500,500,0
+20250325,154300,364287864,500,500,500,500,0
+20250325,154200,364287864,500,500,500,500,0
+20250325,154100,364287864,500,500,500,500,0
+20250325,154000,364287864,500,500,500,500,0
+20250325,153900,364287864,500,500,500,500,0
+20250325,153800,364287864,500,500,500,500,0
+20250325,153700,364287864,500,500,500,500,0
+20250325,153600,364287864,500,500,500,500,0
+20250325,153500,364287864,500,500,500,500,0
+20250325,153400,364287864,500,500,500,500,0
+20250325,153300,364287864,500,500,500,500,0
+20250325,153200,364287864,500,500,500,500,0
+20250325,153100,364287864,500,500,500,500,0
+20250325,153000,364287864,500,500,500,500,34336
+20250325,152900,347119864,506,506,506,506,0
+20250325,152800,347119864,506,506,506,506,0
+20250325,152700,347119864,506,506,506,506,0
+20250325,152600,347119864,506,506,506,506,0
+20250325,152500,347119864,506,506,506,506,0
+20250325,152400,347119864,506,506,506,506,0
+20250325,152300,347119864,506,506,506,506,0
+20250325,152200,347119864,506,506,506,506,0
+20250325,152100,347119864,506,506,506,506,0
+20250325,152000,347119864,506,506,506,506,0
+20250325,151900,347119864,506,506,506,506,0
+20250325,151800,347119864,506,506,506,506,0
+20250325,151700,347119864,506,505,506,503,5550
+20250325,151600,344327370,507,506,507,505,612
+20250325,151500,344017280,505,506,507,505,522
+20250325,151400,343752703,507,506,507,506,76
+20250325,151300,343714245,507,506,507,506,310
+20250325,151200,343557384,503,504,504,503,467
+20250325,151100,343322416,507,507,507,507,16
+20250325,151000,343314304,507,504,507,504,3
+20250325,150900,343312786,507,507,507,507,92
+20250325,150800,343266142,507,507,507,507,37
+20250325,150700,343247383,507,507,507,507,0
+20250325,150600,343247383,507,503,507,503,5010
+20250325,150500,340725985,503,503,503,503,0
+20250325,150400,340725985,503,503,503,503,74
+20250325,150300,340688763,503,503,503,503,35
+20250325,150200,340671158,503,501,503,501,1170
+20250325,150100,340084580,501,501,501,501,168
+20250325,150000,340000412,501,500,501,500,622
+20250325,145900,339689402,500,499,500,499,336
+20250325,145800,339521734,499,499,499,499,37
+20250325,145700,339503271,499,499,499,499,0
+20250325,145600,339503271,499,498,499,498,58
+20250325,145500,339474374,499,499,499,499,284
+20250325,145400,339332658,495,496,496,495,1900
+20250325,145300,338391656,502,502,502,502,0
+20250325,145200,338391656,502,497,502,495,5601
+20250325,145100,335616168,497,498,498,497,4541
+20250325,145000,333358110,502,498,502,497,557
+20250325,144900,333080830,503,503,503,503,37
+20250325,144800,333062219,503,503,503,503,0
+20250325,144700,333062219,503,503,503,503,4
+20250325,144600,333060207,503,503,503,503,84
+20250325,144500,333017955,496,501,501,496,10800
+20250325,144400,327642589,505,505,505,505,2
+20250325,144300,327641579,502,505,505,502,17
+20250325,144200,327632997,506,506,506,506,0
+20250325,144100,327632997,506,506,506,506,0
+20250325,144000,327632997,506,506,506,506,37
+20250325,143900,327614275,506,505,506,505,27
+20250325,143800,327600638,500,500,500,500,0
+20250325,143700,327600638,500,506,506,500,2074
+20250325,143600,326562994,506,506,506,506,0
+20250325,143500,326562994,506,506,506,506,0
+20250325,143400,326562994,506,506,506,506,16
+20250325,143300,326554898,506,506,506,506,3
+20250325,143200,326553380,501,501,501,501,1053
+20250325,143100,326025827,506,506,506,506,37
+20250325,143000,326007105,507,507,507,507,0
+20250325,142900,326007105,507,507,507,507,0
+20250325,142800,326007105,507,507,507,507,0
+20250325,142700,326007105,507,507,507,507,74
+20250325,142600,325969587,507,505,507,500,953
+20250325,142500,325492311,508,505,508,505,22
+20250325,142400,325481189,505,505,505,505,3
+20250325,142300,325479674,500,506,506,500,3494
+20250325,142200,323731657,508,508,508,508,0
+20250325,142100,323731657,508,508,508,508,37
+20250325,142000,323712861,508,508,508,508,1
+20250325,141900,323712353,508,508,508,508,0
+20250325,141800,323712353,508,508,508,508,75
+20250325,141700,323674253,508,508,508,508,0
+20250325,141600,323674253,508,508,508,508,0
+20250325,141500,323674253,508,508,508,508,0
+20250325,141400,323674253,508,508,508,508,0
+20250325,141300,323674253,508,508,508,508,0
+20250325,141200,323674253,508,508,508,508,39
+20250325,141100,323654441,508,504,508,502,132
+20250325,141000,323587781,505,505,505,505,0
+20250325,140900,323587781,505,505,505,505,74
+20250325,140800,323550411,503,503,503,503,0
+20250325,140700,323550411,503,503,503,503,60
+20250325,140600,323520231,507,504,507,503,270
+20250325,140500,323383445,504,504,504,504,700
+20250325,140400,323030645,504,504,504,504,1
+20250325,140300,323030141,508,508,508,508,37
+20250325,140200,323011345,504,504,504,504,150
+20250325,140100,322935745,508,508,508,508,0
+20250325,140000,322935745,508,507,508,507,76
+20250325,135900,322897211,508,508,508,508,0
+20250325,135800,322897211,508,508,508,508,0
+20250325,135700,322897211,508,508,508,508,2
+20250325,135600,322896195,508,505,508,505,19
+20250325,135500,322886588,508,508,508,508,0
+20250325,135400,322886588,508,507,508,503,124
+20250325,135300,322823778,507,507,507,507,10
+20250325,135200,322818708,501,501,501,500,3955
+20250325,135100,320837264,501,502,502,501,3610
+20250325,135000,319028644,502,502,502,501,4031
+20250325,134900,317006482,502,504,504,502,178
+20250325,134800,316916912,503,503,503,503,2
+20250325,134700,316915906,507,507,507,507,3
+20250325,134600,316914385,507,504,507,504,6
+20250325,134500,316911346,508,505,508,505,19
+20250325,134400,316901727,505,503,505,502,1531
+20250325,134300,316130607,502,500,503,500,138
+20250325,134200,316061335,502,500,502,500,15
+20250325,134100,316053811,502,500,502,500,82
+20250325,134000,316012657,502,501,502,500,595
+20250325,133900,315714563,499,499,499,499,0
+20250325,133800,315714563,499,499,503,499,13
+20250325,133700,315708072,500,500,500,500,155
+20250325,133600,315630572,498,503,503,497,24
+20250325,133500,315618551,503,499,504,496,677
+20250325,133400,315282030,500,503,506,500,226
+20250325,133300,315168593,502,503,503,502,340
+20250325,133200,314997613,503,507,507,503,79
+20250325,133100,314957580,503,503,503,503,32
+20250325,133000,314941484,507,507,507,507,1
+20250325,132900,314940977,503,503,503,503,10
+20250325,132800,314935947,502,502,502,502,0
+20250325,132700,314935947,502,502,502,502,7
+20250325,132600,314932433,503,503,503,502,1651
+20250325,132500,314101990,503,503,503,503,21
+20250325,132400,314091427,509,503,509,503,521
+20250325,132300,313829358,504,506,509,503,2398
+20250325,132200,312618084,507,508,508,507,789
+20250325,132100,312217750,507,507,507,507,0
+20250325,132000,312217750,507,508,508,507,20
+20250325,131900,312207594,508,510,510,508,1384
+20250325,131800,311503754,510,510,510,510,0
+20250325,131700,311503754,510,510,510,510,218
+20250325,131600,311392574,511,511,511,511,1
+20250325,131500,311392063,507,509,512,507,303
+20250325,131400,311236966,507,509,509,507,79
+20250325,131300,311196765,507,508,508,507,210
+20250325,131200,311090088,508,508,508,508,0
+20250325,131100,311090088,508,508,508,507,1280
+20250325,131000,310439854,508,510,510,508,464
+20250325,130900,310203250,509,510,510,509,2932
+20250325,130800,308710397,509,513,513,509,40
+20250325,130700,308689889,509,509,509,509,12
+20250325,130600,308683781,511,511,514,509,4854
+20250325,130500,306203647,516,516,516,511,2922
+20250325,130400,304703276,514,512,514,512,2651
+20250325,130300,303344666,512,511,514,509,1837
+20250325,130200,302403670,511,511,511,511,1131
+20250325,130100,301825729,511,511,511,510,1319
+20250325,130000,301151721,512,510,512,510,2027
+20250325,125900,300115495,512,512,513,510,3202
+20250325,125800,298475884,512,513,513,512,42
+20250325,125700,298454377,516,513,516,503,883
+20250325,125600,298008873,513,505,514,505,11263
+20250325,125500,292257825,505,499,505,499,11819
+20250325,125400,286305195,498,498,498,498,146
+20250325,125300,286232487,499,499,499,499,0
+20250325,125200,286232487,499,499,499,499,16
+20250325,125100,286224503,499,499,499,499,10
+20250325,125000,286219513,499,499,499,499,1
+20250325,124900,286219014,499,499,499,499,137
+20250325,124800,286150651,499,499,499,499,0
+20250325,124700,286150651,499,499,499,499,0
+20250325,124600,286150651,499,499,499,499,174
+20250325,124500,286063825,499,499,499,499,0
+20250325,124400,286063825,499,499,499,499,0
+20250325,124300,286063825,499,499,499,499,16
+20250325,124200,286055841,499,499,499,499,0
+20250325,124100,286055841,499,499,499,499,0
+20250325,124000,286055841,499,499,499,499,90
+20250325,123900,286010931,499,499,499,499,19
+20250325,123800,286001450,499,496,499,496,1142
+20250325,123700,285434988,495,499,499,495,1697
+20250325,123600,284593055,496,496,496,496,0
+20250325,123500,284593055,496,496,496,496,0
+20250325,123400,284593055,496,499,499,496,134
+20250325,123300,284526330,497,499,499,497,64
+20250325,123200,284494396,500,500,500,500,0
+20250325,123100,284494396,500,500,500,500,37
+20250325,123000,284475896,497,497,497,497,0
+20250325,122900,284475896,497,497,497,497,4
+20250325,122800,284473908,497,497,497,497,227
+20250325,122700,284361089,497,497,497,497,2
+20250325,122600,284360095,496,497,497,496,2965
+20250325,122500,282886495,497,497,497,497,2
+20250325,122400,282885501,497,497,497,497,2
+20250325,122300,282884507,497,498,500,497,205
+20250325,122200,282782488,497,497,497,497,1000
+20250325,122100,282285488,497,497,499,496,534
+20250325,122000,282019998,496,496,496,495,166
+20250325,121900,281937672,495,495,495,495,0
+20250325,121800,281937672,495,495,498,495,152
+20250325,121700,281862210,495,495,495,495,7
+20250325,121600,281858745,495,496,497,495,1213
+20250325,121500,281257106,495,496,496,495,2363
+20250325,121400,280085170,496,496,496,496,0
+20250325,121300,280085170,496,499,499,496,21
+20250325,121200,280074700,499,499,499,499,37
+20250325,121100,280056237,496,499,499,496,3
+20250325,121000,280054746,496,496,496,496,0
+20250325,120900,280054746,496,499,499,496,77
+20250325,120800,280016332,494,498,498,494,7477
+20250325,120700,276306865,497,498,498,497,500
+20250325,120600,276058062,497,500,500,497,8408
+20250325,120500,271876890,500,500,500,500,0
+20250325,120400,271876890,500,500,500,500,60
+20250325,120300,271846890,498,503,503,498,741
+20250325,120200,271476165,503,503,503,503,1
+20250325,120100,271475662,499,499,499,499,1729
+20250325,120000,270612891,503,500,503,500,1163
+20250325,115900,270031169,503,503,503,503,0
+20250325,115800,270031169,503,503,503,503,0
+20250325,115700,270031169,503,503,503,503,16
+20250325,115600,270023121,503,503,503,503,0
+20250325,115500,270023121,503,503,503,503,0
+20250325,115400,270023121,503,503,503,503,37
+20250325,115300,270004510,503,503,503,503,0
+20250325,115200,270004510,503,503,503,503,0
+20250325,115100,270004510,503,503,503,503,0
+20250325,115000,270004510,503,500,503,500,1010
+20250325,114900,269499288,500,501,501,500,1036
+20250325,114800,268980396,503,503,503,503,200
+20250325,114700,268879796,503,502,503,500,624
+20250325,114600,268567179,502,502,502,502,217
+20250325,114500,268458245,504,504,504,504,0
+20250325,114400,268458245,504,504,504,504,38
+20250325,114300,268439093,504,504,504,504,85
+20250325,114200,268396253,504,504,504,504,10
+20250325,114100,268391213,504,504,504,504,105
+20250325,114000,268338293,500,500,500,500,0
+20250325,113900,268338293,500,500,500,500,0
+20250325,113800,268338293,500,500,500,500,0
+20250325,113700,268338293,500,504,504,500,341
+20250325,113600,268167402,504,504,504,504,0
+20250325,113500,268167402,504,504,504,504,37
+20250325,113400,268148754,500,502,502,500,1964
+20250325,113300,267163836,502,502,502,502,1462
+20250325,113200,266429912,502,502,502,502,75
+20250325,113100,266392262,498,502,502,498,9129
+20250325,113000,261845247,499,499,499,499,0
+20250325,112900,261845247,499,502,502,499,25
+20250325,112800,261832713,502,501,502,501,2839
+20250325,112700,260408692,500,501,501,499,2074
+20250325,112600,259371688,501,502,502,501,3829
+20250325,112500,257453322,501,502,502,501,1309
+20250325,112400,256796705,503,503,503,503,0
+20250325,112300,256796705,503,503,503,503,75
+20250325,112200,256758980,502,502,502,502,0
+20250325,112100,256758980,502,502,502,502,0
+20250325,112000,256758980,502,503,503,502,316
+20250325,111900,256600332,503,503,503,503,0
+20250325,111800,256600332,503,503,503,503,0
+20250325,111700,256600332,503,503,503,503,60
+20250325,111600,256570152,501,502,502,501,5
+20250325,111500,256567644,501,501,501,501,4160
+20250325,111400,254483484,505,505,505,505,75
+20250325,111300,254445609,501,501,501,501,0
+20250325,111200,254445609,501,501,501,501,4
+20250325,111100,254443605,502,504,505,502,668
+20250325,111000,254107859,505,505,505,505,0
+20250325,110900,254107859,505,504,505,504,200
+20250325,110800,254006888,504,504,504,504,39
+20250325,110700,253987232,503,503,503,503,0
+20250325,110600,253987232,503,503,503,503,0
+20250325,110500,253987232,503,503,503,503,0
+20250325,110400,253987232,503,503,503,503,9
+20250325,110300,253982705,503,503,503,503,0
+20250325,110200,253982705,503,503,503,503,0
+20250325,110100,253982705,503,503,503,503,142
+20250325,110000,253911279,503,503,503,503,501
+20250325,105900,253659276,503,503,503,503,0
+20250325,105800,253659276,503,503,503,503,38
+20250325,105700,253640162,500,500,500,500,1
+20250325,105600,253639662,503,503,503,503,0
+20250325,105500,253639662,503,503,503,503,75
+20250325,105400,253601937,503,503,503,503,6
+20250325,105300,253598919,503,503,503,503,1
+20250325,105200,253598416,500,500,500,500,200
+20250325,105100,253498416,503,503,503,503,0
+20250325,105000,253498416,503,503,503,503,0
+20250325,104900,253498416,503,503,503,503,38
+20250325,104800,253479302,500,501,501,500,701
+20250325,104700,253128201,501,501,501,501,0
+20250325,104600,253128201,501,500,501,500,1155
+20250325,104500,252550626,500,500,500,500,0
+20250325,104400,252550626,500,500,500,500,5200
+20250325,104300,249950626,500,502,502,500,1443
+20250325,104200,249227493,502,502,502,502,0
+20250325,104100,249227493,502,502,502,502,0
+20250325,104000,249227493,502,502,504,502,83
+20250325,103900,249185751,501,501,501,501,0
+20250325,103800,249185751,501,501,501,501,0
+20250325,103700,249185751,501,504,504,501,81
+20250325,103600,249144940,504,504,504,504,1
+20250325,103500,249144436,504,501,504,501,1749
+20250325,103400,248262943,506,506,506,506,17
+20250325,103300,248254341,506,506,506,506,2
+20250325,103200,248253329,506,506,506,506,590
+20250325,103100,247954789,500,504,504,500,3482
+20250325,103000,246213539,504,503,504,503,415
+20250325,102900,246004793,504,504,504,504,0
+20250325,102800,246004793,504,504,504,504,1340
+20250325,102700,245329433,504,504,504,503,277
+20250325,102600,245190025,504,502,504,502,456
+20250325,102500,244961109,504,502,505,502,7
+20250325,102400,244957579,502,506,506,502,1457
+20250325,102300,244224861,506,506,506,504,2412
+20250325,102200,243007605,508,509,509,507,2591
+20250325,102100,241690319,508,503,508,503,6384
+20250325,102000,238458254,502,503,503,502,51
+20250325,101900,238432602,503,502,503,502,2005
+20250325,101800,237426089,502,501,502,501,3296
+20250325,101700,235774122,501,501,501,501,2103
+20250325,101600,234720519,501,501,501,499,674
+20250325,101500,234383673,500,500,501,500,12543
+20250325,101400,228112170,500,498,500,498,2464
+20250325,101300,226883092,500,499,500,499,1372
+20250325,101200,226198461,499,498,499,498,1068
+20250325,101100,225666559,498,496,498,496,437
+20250325,101000,225449380,496,496,496,495,501
+20250325,100900,225200919,496,497,497,496,1575
+20250325,100800,224419254,496,493,496,493,5320
+20250325,100700,221784297,494,493,494,493,620
+20250325,100600,221478117,492,494,494,492,507
+20250325,100500,221228337,494,493,494,493,1319
+20250325,100400,220576951,490,493,493,490,210
+20250325,100300,220473451,494,492,494,492,943
+20250325,100200,220009019,489,489,489,489,615
+20250325,100100,219708284,488,488,488,487,6985
+20250325,100000,216300788,488,488,489,488,2175
+20250325,095900,215239313,487,487,487,487,0
+20250325,095800,215239313,487,490,490,487,2808
+20250325,095700,213867638,489,490,490,489,3516
+20250325,095600,212146299,490,488,490,487,28392
+20250325,095500,198312555,488,490,490,488,512
+20250325,095400,198062188,490,490,490,487,112
+20250325,095300,198007341,490,489,490,485,12701
+20250325,095200,191828837,489,490,490,488,3866
+20250325,095100,189937217,490,492,495,487,2239
+20250325,095000,188841199,496,494,496,488,8091
+20250325,094900,184865681,497,497,497,497,10
+20250325,094800,184860711,498,498,498,498,0
+20250325,094700,184860711,498,500,500,490,23543
+20250325,094600,173260986,497,500,500,497,11
+20250325,094500,173255489,500,500,500,500,1
+20250325,094400,173254989,500,500,500,500,94
+20250325,094300,173207989,497,497,497,497,788
+20250325,094200,172816353,500,500,500,500,150
+20250325,094100,172741353,497,500,500,497,1563
+20250325,094000,171964317,500,499,501,497,45
+20250325,093900,171941861,501,500,501,498,1600
+20250325,093800,171144100,501,500,501,499,4340
+20250325,093700,168974416,501,499,501,499,601
+20250325,093600,168674515,498,498,498,498,101
+20250325,093500,168624217,499,502,502,499,438
+20250325,093400,168405541,502,497,502,497,1104
+20250325,093300,167856832,497,502,502,497,969
+20250325,093200,167375046,499,499,499,499,1082
+20250325,093100,166835128,499,499,499,499,0
+20250325,093000,166835128,499,498,499,493,30211
+20250325,092900,151917641,498,497,498,494,10614
+20250325,092800,146645050,497,497,497,495,9302
+20250325,092700,142030281,495,495,497,493,11058
+20250325,092600,136565418,496,492,498,490,16033
+20250325,092500,128665215,495,497,504,490,40429
+20250325,092400,108716064,492,504,507,492,17016
+20250325,092300,100231402,504,508,508,504,13516
+20250325,092200,93376136,508,508,508,508,661
+20250325,092100,93040348,511,508,511,508,4014
+20250325,092000,91001205,508,508,512,508,2227
+20250325,091900,89869719,508,512,512,508,2301
+20250325,091800,88700700,509,512,516,509,11867
+20250325,091700,82650790,512,515,517,512,10816
+20250325,091600,77100666,517,515,517,515,382
+20250325,091500,76903930,515,518,518,515,440
+20250325,091400,76676280,518,521,521,513,10082
+20250325,091300,71487300,517,516,521,516,69
+20250325,091200,71451397,516,517,521,513,11900
+20250325,091100,65324237,516,522,522,516,2681
+20250325,091000,63935945,522,521,524,521,3304
+20250325,090900,62210604,521,521,521,520,10371
+20250325,090800,56817563,522,521,522,517,3356
+20250325,090700,55071278,516,517,517,516,1809
+20250325,090600,54137548,517,518,518,515,4034
+20250325,090500,52052527,517,525,529,517,14721
+20250325,090400,44303116,525,521,525,516,11068
+20250325,090300,38531409,523,530,530,519,11016
+20250325,090200,32763136,513,505,532,505,35031
+20250325,090100,14464719,506,500,506,500,5893
+20250325,090000,11484661,500,506,506,500,22757

044180/min/candle-20250326.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192800,2006816756,637,637,637,637,145993
+20250326,192700,2006816756,637,637,637,637,0
+20250326,192600,2006816756,637,637,637,637,0
+20250326,192500,2006816756,637,637,637,637,0
+20250326,192400,2006816756,637,637,637,637,0
+20250326,192300,2006816756,637,637,637,637,0
+20250326,192200,2006816756,637,637,637,637,0
+20250326,192100,2006816756,637,637,637,637,0
+20250326,192000,2006816756,637,637,637,637,0
+20250326,191900,2006816756,637,637,637,637,0
+20250326,191800,2006816756,637,637,637,637,0
+20250326,191700,2006816756,637,637,637,637,0
+20250326,191600,2006816756,637,637,637,637,0
+20250326,191500,2006816756,637,637,637,637,0
+20250326,191400,2006816756,637,637,637,637,0
+20250326,191300,2006816756,637,637,637,637,0
+20250326,191200,2006816756,637,637,637,637,0
+20250326,191100,2006816756,637,637,637,637,0
+20250326,191000,2006816756,637,637,637,637,0
+20250326,190900,2006816756,637,637,637,637,0
+20250326,190800,2006816756,637,637,637,637,0
+20250326,190700,2006816756,637,637,637,637,0
+20250326,190600,2006816756,637,637,637,637,0
+20250326,190500,2006816756,637,637,637,637,0
+20250326,190400,2006816756,637,637,637,637,0
+20250326,190300,2006816756,637,637,637,637,0
+20250326,190200,2006816756,637,637,637,637,0
+20250326,190100,2006816756,637,637,637,637,0
+20250326,190000,2006816756,637,637,637,637,0
+20250326,185900,2006816756,637,637,637,637,0
+20250326,185800,2006816756,637,637,637,637,145993
+20250326,185700,2006816756,637,637,637,637,0
+20250326,185600,2006816756,637,637,637,637,0
+20250326,185500,2006816756,637,637,637,637,0
+20250326,185400,2006816756,637,637,637,637,0
+20250326,185300,2006816756,637,637,637,637,0
+20250326,185200,2006816756,637,637,637,637,0
+20250326,185100,2006816756,637,637,637,637,0
+20250326,185000,2006816756,637,637,637,637,0
+20250326,184900,2006816756,637,637,637,637,0
+20250326,184800,2006816756,637,637,637,637,0
+20250326,184700,2006816756,637,637,637,637,0
+20250326,184600,2006816756,637,637,637,637,0
+20250326,184500,2006816756,637,637,637,637,0
+20250326,184400,2006816756,637,637,637,637,0
+20250326,184300,2006816756,637,637,637,637,0
+20250326,184200,2006816756,637,637,637,637,0
+20250326,184100,2006816756,637,637,637,637,0
+20250326,184000,2006816756,637,637,637,637,0
+20250326,183900,2006816756,637,637,637,637,0
+20250326,183800,2006816756,637,637,637,637,0
+20250326,183700,2006816756,637,637,637,637,0
+20250326,183600,2006816756,637,637,637,637,0
+20250326,183500,2006816756,637,637,637,637,0
+20250326,183400,2006816756,637,637,637,637,0
+20250326,183300,2006816756,637,637,637,637,0
+20250326,183200,2006816756,637,637,637,637,0
+20250326,183100,2006816756,637,637,637,637,0
+20250326,183000,2006816756,637,637,637,637,0
+20250326,182900,2006816756,637,637,637,637,0
+20250326,182800,2006816756,637,637,637,637,145993
+20250326,182700,2006816756,637,637,637,637,0
+20250326,182600,2006816756,637,637,637,637,0
+20250326,182500,2006816756,637,637,637,637,0
+20250326,182400,2006816756,637,637,637,637,0
+20250326,182300,2006816756,637,637,637,637,0
+20250326,182200,2006816756,637,637,637,637,0
+20250326,182100,2006816756,637,637,637,637,0
+20250326,182000,2006816756,637,637,637,637,0
+20250326,181900,2006816756,637,637,637,637,0
+20250326,181800,2006816756,637,637,637,637,0
+20250326,181700,2006816756,637,637,637,637,0
+20250326,181600,2006816756,637,637,637,637,0
+20250326,181500,2006816756,637,637,637,637,0
+20250326,181400,2006816756,637,637,637,637,0
+20250326,181300,2006816756,637,637,637,637,0
+20250326,181200,2006816756,637,637,637,637,0
+20250326,181100,2006816756,637,637,637,637,0
+20250326,181000,2006816756,637,637,637,637,0
+20250326,180900,2006816756,637,637,637,637,0
+20250326,180800,2006816756,637,637,637,637,0
+20250326,180700,2006816756,637,637,637,637,0
+20250326,180600,2006816756,637,637,637,637,0
+20250326,180500,2006816756,637,637,637,637,0
+20250326,180400,2006816756,637,637,637,637,0
+20250326,180300,2006816756,637,637,637,637,0
+20250326,180200,2006816756,637,637,637,637,0
+20250326,180100,2006816756,637,637,637,637,0
+20250326,180000,2006816756,637,637,637,637,0
+20250326,175900,2006816756,637,637,637,637,0
+20250326,175800,2006816756,637,637,637,637,145993
+20250326,175700,2006816756,637,637,637,637,0
+20250326,175600,2006816756,637,637,637,637,0
+20250326,175500,2006816756,637,637,637,637,0
+20250326,175400,2006816756,637,637,637,637,0
+20250326,175300,2006816756,637,637,637,637,0
+20250326,175200,2006816756,637,637,637,637,0
+20250326,175100,2006816756,637,637,637,637,0
+20250326,175000,2006816756,637,637,637,637,0
+20250326,174900,2006816756,637,637,637,637,0
+20250326,174800,2006816756,637,637,637,637,0
+20250326,174700,2006816756,637,637,637,637,0
+20250326,174600,2006816756,637,637,637,637,0
+20250326,174500,2006816756,637,637,637,637,0
+20250326,174400,2006816756,637,637,637,637,0
+20250326,174300,2006816756,637,637,637,637,0
+20250326,174200,2006816756,637,637,637,637,0
+20250326,174100,2006816756,637,637,637,637,0
+20250326,174000,2006816756,637,637,637,637,0
+20250326,173900,2006816756,637,637,637,637,0
+20250326,173800,2006816756,637,637,637,637,0
+20250326,173700,2006816756,637,637,637,637,0
+20250326,173600,2006816756,637,637,637,637,0
+20250326,173500,2006816756,637,637,637,637,0
+20250326,173400,2006816756,637,637,637,637,0
+20250326,173300,2006816756,637,637,637,637,0
+20250326,173200,2006816756,637,637,637,637,0
+20250326,173100,2006816756,637,637,637,637,0
+20250326,173000,2006816756,637,637,637,637,0
+20250326,172900,2006816756,637,637,637,637,0
+20250326,172800,2006816756,637,637,637,637,145993
+20250326,172700,2006816756,637,637,637,637,0
+20250326,172600,2006816756,637,637,637,637,0
+20250326,172500,2006816756,637,637,637,637,0
+20250326,172400,2006816756,637,637,637,637,0
+20250326,172300,2006816756,637,637,637,637,0
+20250326,172200,2006816756,637,637,637,637,0
+20250326,172100,2006816756,637,637,637,637,0
+20250326,172000,2006816756,637,637,637,637,0
+20250326,171900,2006816756,637,637,637,637,0
+20250326,171800,2006816756,637,637,637,637,0
+20250326,171700,2006816756,637,637,637,637,0
+20250326,171600,2006816756,637,637,637,637,0
+20250326,171500,2006816756,637,637,637,637,0
+20250326,171400,2006816756,637,637,637,637,0
+20250326,171300,2006816756,637,637,637,637,0
+20250326,171200,2006816756,637,637,637,637,0
+20250326,171100,2006816756,637,637,637,637,0
+20250326,171000,2006816756,637,637,637,637,0
+20250326,170900,2006816756,637,637,637,637,0
+20250326,170800,2006816756,637,637,637,637,0
+20250326,170700,2006816756,637,637,637,637,0
+20250326,170600,2006816756,637,637,637,637,0
+20250326,170500,2006816756,637,637,637,637,0
+20250326,170400,2006816756,637,637,637,637,0
+20250326,170300,2006816756,637,637,637,637,0
+20250326,170200,2006816756,637,637,637,637,0
+20250326,170100,2006816756,637,637,637,637,0
+20250326,170000,2006816756,637,637,637,637,0
+20250326,165900,2006816756,637,637,637,637,0
+20250326,165800,2006816756,637,637,637,637,145993
+20250326,165700,2006816756,637,637,637,637,0
+20250326,165600,2006816756,637,637,637,637,0
+20250326,165500,2006816756,637,637,637,637,0
+20250326,165400,2006816756,637,637,637,637,0
+20250326,165300,2006816756,637,637,637,637,0
+20250326,165200,2006816756,637,637,637,637,0
+20250326,165100,2006816756,637,637,637,637,0
+20250326,165000,2006816756,637,637,637,637,0
+20250326,164900,2006816756,637,637,637,637,0
+20250326,164800,2006816756,637,637,637,637,0
+20250326,164700,2006816756,637,637,637,637,0
+20250326,164600,2006816756,637,637,637,637,0
+20250326,164500,2006816756,637,637,637,637,0
+20250326,164400,2006816756,637,637,637,637,0
+20250326,164300,2006816756,637,637,637,637,0
+20250326,164200,2006816756,637,637,637,637,0
+20250326,164100,2006816756,637,637,637,637,0
+20250326,164000,2006816756,637,637,637,637,0
+20250326,163900,2006816756,637,637,637,637,0
+20250326,163800,2006816756,637,637,637,637,0
+20250326,163700,2006816756,637,637,637,637,0
+20250326,163600,2006816756,637,637,637,637,0
+20250326,163500,2006816756,637,637,637,637,0
+20250326,163400,2006816756,637,637,637,637,0
+20250326,163300,2006816756,637,637,637,637,0
+20250326,163200,2006816756,637,637,637,637,0
+20250326,163100,2006816756,637,637,637,637,0
+20250326,163000,2006816756,637,637,637,637,0
+20250326,162900,2006816756,637,637,637,637,0
+20250326,162800,2006816756,637,637,637,637,145993
+20250326,162700,2006816756,637,637,637,637,0
+20250326,162600,2006816756,637,637,637,637,0
+20250326,162500,2006816756,637,637,637,637,0
+20250326,162400,2006816756,637,637,637,637,0
+20250326,162300,2006816756,637,637,637,637,0
+20250326,162200,2006816756,637,637,637,637,0
+20250326,162100,2006816756,637,637,637,637,0
+20250326,162000,2006816756,637,637,637,637,0
+20250326,161900,2006816756,637,637,637,637,0
+20250326,161800,2006816756,637,637,637,637,0
+20250326,161700,2006816756,637,637,637,637,0
+20250326,161600,2006816756,637,637,637,637,0
+20250326,161500,2006816756,637,637,637,637,0
+20250326,161400,2006816756,637,637,637,637,0
+20250326,161300,2006816756,637,637,637,637,0
+20250326,161200,2006816756,637,637,637,637,0
+20250326,161100,2006816756,637,637,637,637,0
+20250326,161000,2006816756,637,637,637,637,0
+20250326,160900,2006816756,637,637,637,637,0
+20250326,160800,2006816756,637,637,637,637,0
+20250326,160700,2006816756,637,637,637,637,0
+20250326,160600,2006816756,637,637,637,637,0
+20250326,160500,2006816756,637,637,637,637,0
+20250326,160400,2006816756,637,637,637,637,0
+20250326,160300,2006816756,637,637,637,637,0
+20250326,160200,2006816756,637,637,637,637,0
+20250326,160100,2006816756,637,637,637,637,0
+20250326,160000,2006816756,637,637,637,637,0
+20250326,155900,2006816756,637,637,637,637,0
+20250326,155800,2006816756,637,637,637,637,145993
+20250326,155700,2006816756,637,637,637,637,0
+20250326,155600,2006816756,637,637,637,637,0
+20250326,155500,2006816756,637,637,637,637,0
+20250326,155400,2006816756,637,637,637,637,0
+20250326,155300,2006816756,637,637,637,637,0
+20250326,155200,2006816756,637,637,637,637,0
+20250326,155100,2006816756,637,637,637,637,0
+20250326,155000,2006816756,637,637,637,637,0
+20250326,154900,2006816756,637,637,637,637,0
+20250326,154800,2006816756,637,637,637,637,0
+20250326,154700,2006816756,637,637,637,637,0
+20250326,154600,2006816756,637,637,637,637,0
+20250326,154500,2006816756,637,637,637,637,0
+20250326,154400,2006816756,637,637,637,637,0
+20250326,154300,2006816756,637,637,637,637,0
+20250326,154200,2006816756,637,637,637,637,0
+20250326,154100,2006816756,637,637,637,637,0
+20250326,154000,2006816756,637,637,637,637,0
+20250326,153900,2006816756,637,637,637,637,0
+20250326,153800,2006816756,637,637,637,637,0
+20250326,153700,2006816756,637,637,637,637,0
+20250326,153600,2006816756,637,637,637,637,0
+20250326,153500,2006816756,637,637,637,637,0
+20250326,153400,2006816756,637,637,637,637,0
+20250326,153300,2006816756,637,637,637,637,0
+20250326,153200,2006816756,637,637,637,637,145993
+20250326,153100,1913819215,607,607,607,607,0
+20250326,153000,1913819215,607,607,607,607,0
+20250326,152900,1913819215,607,607,607,607,0
+20250326,152800,1913819215,607,607,607,607,0
+20250326,152700,1913819215,607,607,607,607,0
+20250326,152600,1913819215,607,607,607,607,0
+20250326,152500,1913819215,607,607,607,607,0
+20250326,152400,1913819215,607,607,607,607,0
+20250326,152300,1913819215,607,607,607,607,0
+20250326,152200,1913819215,607,607,607,607,0
+20250326,152100,1913819215,607,607,607,607,0
+20250326,152000,1913819215,607,607,607,607,0
+20250326,151900,1913819215,607,631,636,605,96597
+20250326,151800,1853167135,632,634,643,627,154454
+20250326,151700,1755237302,634,622,640,619,188997
+20250326,151600,1636602172,622,617,625,608,118971
+20250326,151500,1563110600,620,593,625,590,288173
+20250326,151400,1387806319,589,588,593,588,15043
+20250326,151300,1378920944,589,588,589,584,11819
+20250326,151200,1371987878,588,591,594,588,5146
+20250326,151100,1368954611,591,589,592,587,7226
+20250326,151000,1364692140,588,596,601,587,4398
+20250326,150900,1362098203,592,594,599,587,18714
+20250326,150800,1351016159,596,603,607,596,23410
+20250326,150700,1337000640,603,596,607,595,64699
+20250326,150600,1298088044,596,591,600,589,16875
+20250326,150500,1288030674,591,589,591,575,21269
+20250326,150400,1275611625,592,604,604,590,18396
+20250326,150300,1264644642,604,607,607,600,41524
+20250326,150200,1239687879,605,609,610,604,36454
+20250326,150100,1217513779,608,609,615,608,57028
+20250326,150000,1182605563,609,597,610,594,71937
+20250326,145900,1139328529,597,601,610,593,110586
+20250326,145800,1072757255,609,609,609,609,0
+20250326,145700,1072757255,609,609,609,609,0
+20250326,145600,1072757255,609,587,609,583,108649
+20250326,145500,1007872906,585,580,588,577,13506
+20250326,145400,999994825,577,578,581,577,4708
+20250326,145300,997275686,577,581,587,575,8431
+20250326,145200,992408579,576,582,588,573,28571
+20250326,145100,975836104,578,580,583,572,63850
+20250326,145000,938807457,580,572,580,571,13169
+20250326,144900,931237999,572,570,573,570,616
+20250326,144800,930886651,567,568,575,567,13522
+20250326,144700,923218608,568,572,572,567,6844
+20250326,144600,919322262,572,569,576,569,2592
+20250326,144500,917835458,569,571,572,567,4083
+20250326,144400,915515667,569,576,577,569,2611
+20250326,144300,914016844,584,571,588,567,54820
+20250326,144200,882790123,571,587,588,571,16602
+20250326,144100,873180306,585,588,588,584,22289
+20250326,144000,860139485,588,588,595,585,26451
+20250326,143900,844543601,586,589,591,585,19550
+20250326,143800,833075358,589,594,594,587,94223
+20250326,143700,777468716,591,585,599,584,107987
+20250326,143600,713698662,587,561,590,561,69739
+20250326,143500,673361854,558,571,576,558,52783
+20250326,143400,643262298,571,558,580,547,180014
+20250326,143300,540939151,558,552,566,541,43042
+20250326,143200,517264659,552,544,570,540,88901
+20250326,143100,467723718,545,544,548,543,8197
+20250326,143000,463245416,544,531,548,531,6655
+20250326,142900,459618322,543,539,543,531,30834
+20250326,142800,442951764,540,529,540,529,7112
+20250326,142700,439151232,529,529,530,523,7193
+20250326,142600,435348413,529,530,530,529,519
+20250326,142500,435073674,530,530,530,530,200
+20250326,142400,434967674,530,541,542,528,23301
+20250326,142300,422419447,543,517,550,517,28635
+20250326,142200,407232619,517,524,524,510,24044
+20250326,142100,394848437,521,528,532,520,39539
+20250326,142000,374206941,528,528,532,527,6551
+20250326,141900,370747397,535,530,535,528,3429
+20250326,141800,368931918,529,536,538,529,12556
+20250326,141700,362280206,536,543,545,530,11679
+20250326,141600,356055525,547,542,548,537,15532
+20250326,141500,347622088,554,554,560,543,50723
+20250326,141400,319499736,554,554,554,554,0
+20250326,141300,319499736,554,527,557,516,65420
+20250326,141200,283555990,527,554,554,516,30988
+20250326,141100,266834768,555,555,555,555,0
+20250326,141000,266834768,555,522,555,522,70777
+20250326,140900,228519848,514,523,525,514,6873
+20250326,140800,224926270,524,508,525,508,17649
+20250326,140700,215770683,508,506,508,506,5000
+20250326,140600,213232831,507,508,508,507,103
+20250326,140500,213180510,508,505,508,491,28404
+20250326,140400,198958246,504,505,510,504,8314
+20250326,140300,194760786,484,484,484,484,0
+20250326,140200,194760786,484,515,515,484,49262
+20250326,140100,170353130,514,514,514,514,1
+20250326,140000,170352616,512,512,512,512,0
+20250326,135900,170352616,512,512,512,512,2951
+20250326,135800,168841704,513,514,514,513,3500
+20250326,135700,167046105,513,515,515,513,2400
+20250326,135600,165813303,515,515,515,515,101
+20250326,135500,165761288,519,519,519,519,368
+20250326,135400,165570296,515,515,515,515,888
+20250326,135300,165112976,519,519,519,519,0
+20250326,135200,165112976,519,519,519,519,127
+20250326,135100,165047063,519,516,519,516,5932
+20250326,135000,161974756,515,515,515,515,0
+20250326,134900,161974756,515,515,515,515,1571
+20250326,134800,161165691,515,511,515,511,14
+20250326,134700,161158489,515,514,515,514,1003
+20250326,134600,160642271,511,511,511,511,0
+20250326,134500,160642271,511,511,511,511,0
+20250326,134400,160642271,511,511,511,511,0
+20250326,134300,160642271,511,511,511,511,0
+20250326,134200,160642271,511,511,511,511,375
+20250326,134100,160450646,511,511,511,511,0
+20250326,134000,160450646,511,514,514,511,1987
+20250326,133900,159429340,514,514,514,514,0
+20250326,133800,159429340,514,511,514,511,2
+20250326,133700,159428315,511,511,511,511,0
+20250326,133600,159428315,511,511,511,511,0
+20250326,133500,159428315,511,511,511,511,0
+20250326,133400,159428315,511,511,511,511,0
+20250326,133300,159428315,511,511,511,511,0
+20250326,133200,159428315,511,512,512,511,20
+20250326,133100,159418084,512,512,512,512,200
+20250326,133000,159315684,512,512,512,512,6808
+20250326,132900,155829988,509,509,509,509,0
+20250326,132800,155829988,509,509,509,509,0
+20250326,132700,155829988,509,509,509,509,1
+20250326,132600,155829479,508,508,508,508,1331
+20250326,132500,155153331,507,507,507,507,0
+20250326,132400,155153331,507,508,508,507,2099
+20250326,132300,154089039,508,508,508,508,16
+20250326,132200,154080911,507,507,507,507,1
+20250326,132100,154080404,507,507,507,507,0
+20250326,132000,154080404,507,507,507,507,0
+20250326,131900,154080404,507,507,507,507,0
+20250326,131800,154080404,507,507,507,507,20
+20250326,131700,154070264,507,507,507,507,0
+20250326,131600,154070264,507,507,507,507,0
+20250326,131500,154070264,507,507,507,507,0
+20250326,131400,154070264,507,508,508,507,79
+20250326,131300,154030155,509,509,509,509,1000
+20250326,131200,153521155,509,509,509,509,0
+20250326,131100,153521155,509,509,509,509,0
+20250326,131000,153521155,509,510,510,509,733
+20250326,130900,153147804,508,508,508,508,3
+20250326,130800,153146280,512,508,512,508,9
+20250326,130700,153141680,512,510,512,510,1087
+20250326,130600,152587308,512,512,512,512,10
+20250326,130500,152582188,512,512,512,512,0
+20250326,130400,152582188,512,512,512,512,0
+20250326,130300,152582188,512,512,512,512,0
+20250326,130200,152582188,512,512,512,512,1
+20250326,130100,152581676,512,512,512,512,1
+20250326,130000,152581164,512,512,512,512,1
+20250326,125900,152580652,510,510,510,510,14
+20250326,125800,152573512,510,510,510,510,1
+20250326,125700,152573002,509,510,510,509,409
+20250326,125600,152364820,509,512,512,509,7
+20250326,125500,152361254,509,509,509,509,0
+20250326,125400,152361254,509,509,509,509,0
+20250326,125300,152361254,509,509,509,509,4
+20250326,125200,152359218,512,512,512,512,0
+20250326,125100,152359218,512,512,512,512,0
+20250326,125000,152359218,512,512,512,512,0
+20250326,124900,152359218,512,512,512,512,0
+20250326,124800,152359218,512,509,512,509,4
+20250326,124700,152357179,512,512,512,512,0
+20250326,124600,152357179,512,512,512,512,4
+20250326,124500,152355131,512,512,512,512,0
+20250326,124400,152355131,512,509,512,509,81
+20250326,124300,152313899,509,509,509,509,0
+20250326,124200,152313899,509,511,512,509,1018
+20250326,124100,151793014,511,511,511,511,0
+20250326,124000,151793014,511,511,511,511,0
+20250326,123900,151793014,511,511,511,511,12
+20250326,123800,151786882,511,511,511,511,0
+20250326,123700,151786882,511,511,511,511,2
+20250326,123600,151785860,511,511,511,511,0
+20250326,123500,151785860,511,511,511,511,0
+20250326,123400,151785860,511,511,511,511,3
+20250326,123300,151784327,511,511,511,511,120
+20250326,123200,151723007,511,511,511,511,0
+20250326,123100,151723007,511,511,511,511,0
+20250326,123000,151723007,511,511,511,511,0
+20250326,122900,151723007,511,511,511,511,0
+20250326,122800,151723007,511,511,511,511,0
+20250326,122700,151723007,511,511,511,511,1
+20250326,122600,151722496,507,510,510,507,2694
+20250326,122500,150354012,510,510,510,510,1486
+20250326,122400,149596152,511,511,511,511,0
+20250326,122300,149596152,511,511,511,511,0
+20250326,122200,149596152,511,511,511,511,22
+20250326,122100,149584910,511,511,511,511,0
+20250326,122000,149584910,511,511,511,511,59
+20250326,121900,149554761,511,511,511,511,0
+20250326,121800,149554761,511,511,511,511,4
+20250326,121700,149552717,511,511,511,511,34
+20250326,121600,149535343,512,509,512,509,5
+20250326,121500,149532789,512,511,512,511,33
+20250326,121400,149515894,512,510,512,510,2490
+20250326,121300,148245990,510,510,510,510,0
+20250326,121200,148245990,510,506,510,506,2535
+20250326,121100,146963276,506,510,510,506,902
+20250326,121000,146506430,508,508,510,508,207
+20250326,120900,146401272,510,510,510,510,1
+20250326,120800,146400762,510,508,510,508,36
+20250326,120700,146382472,508,508,508,508,0
+20250326,120600,146382472,508,510,510,508,1809
+20250326,120500,145462335,512,512,512,512,0
+20250326,120400,145462335,512,512,512,512,0
+20250326,120300,145462335,512,512,512,512,0
+20250326,120200,145462335,512,512,512,512,0
+20250326,120100,145462335,512,512,512,512,4
+20250326,120000,145460287,510,510,510,510,0
+20250326,115900,145460287,510,512,512,510,7042
+20250326,115800,141868607,514,514,514,514,0
+20250326,115700,141868607,514,514,514,514,2
+20250326,115600,141867579,509,510,510,509,1757
+20250326,115500,140972894,510,510,510,510,0
+20250326,115400,140972894,510,514,514,510,3
+20250326,115300,140971356,510,510,510,510,1
+20250326,115200,140970846,514,514,514,514,2
+20250326,115100,140969818,510,510,510,510,1
+20250326,115000,140969308,514,514,514,514,4
+20250326,114900,140967252,514,511,514,510,64
+20250326,114800,140934546,511,517,517,511,20
+20250326,114700,140924278,513,513,513,513,0
+20250326,114600,140924278,513,513,513,513,0
+20250326,114500,140924278,513,513,513,513,1
+20250326,114400,140923765,517,515,518,511,82
+20250326,114300,140881470,515,515,515,515,0
+20250326,114200,140881470,515,515,515,515,5
+20250326,114100,140878895,515,515,515,515,4
+20250326,114000,140876835,515,514,515,514,5
+20250326,113900,140874263,511,511,511,511,0
+20250326,113800,140874263,511,511,511,511,104
+20250326,113700,140821119,515,515,515,515,3
+20250326,113600,140819574,516,511,516,511,1804
+20250326,113500,139897675,513,516,516,511,1141
+20250326,113400,139313526,516,516,516,516,0
+20250326,113300,139313526,516,516,516,516,362
+20250326,113200,139126734,519,519,519,519,4
+20250326,113100,139124658,520,514,520,514,1538
+20250326,113000,138332684,514,514,514,514,2694
+20250326,112900,136947968,513,512,513,512,573
+20250326,112800,136654040,513,513,513,513,0
+20250326,112700,136654040,513,513,513,507,3869
+20250326,112600,134687550,512,513,515,512,1045
+20250326,112500,134152480,518,518,518,518,0
+20250326,112400,134152480,518,515,518,513,1494
+20250326,112300,133386008,520,516,520,514,5350
+20250326,112200,130632978,520,516,520,516,620
+20250326,112100,130313042,520,518,520,518,245
+20250326,112000,130186124,518,519,520,516,2296
+20250326,111900,128999526,519,517,521,517,551
+20250326,111800,128714591,524,523,524,523,2163
+20250326,111700,127581187,520,526,526,520,715
+20250326,111600,127205921,526,519,526,519,3713
+20250326,111500,125265716,521,521,521,521,356
+20250326,111400,125080240,521,520,521,515,6035
+20250326,111300,121972118,515,515,515,515,18
+20250326,111200,121962848,515,515,522,515,543
+20250326,111100,121683097,515,520,521,515,4235
+20250326,111000,119481832,521,519,521,515,1018
+20250326,110900,118952954,514,517,520,514,136
+20250326,110800,118882624,522,519,522,519,1009
+20250326,110700,118358941,518,519,532,518,17661
+20250326,110600,109084316,520,520,520,520,4
+20250326,110500,109082236,520,511,525,511,19006
+20250326,110400,99226104,515,515,515,515,18
+20250326,110300,99216834,511,511,511,511,0
+20250326,110200,99216834,511,509,511,509,3530
+20250326,110100,97416592,508,508,508,508,1497
+20250326,110000,96656116,508,508,508,508,0
+20250326,105900,96656116,508,508,508,508,500
+20250326,105800,96402116,509,509,509,509,0
+20250326,105700,96402116,509,509,509,509,0
+20250326,105600,96402116,509,509,509,509,790
+20250326,105500,96000006,509,508,509,508,684
+20250326,105400,95652530,509,508,509,508,1501
+20250326,105300,94890021,508,508,508,508,23
+20250326,105200,94878337,508,509,509,508,7508
+20250326,105100,91064269,508,509,509,508,1070
+20250326,105000,90519709,509,511,511,509,633
+20250326,104900,90197460,510,509,510,509,3177
+20250326,104800,88577372,509,508,509,508,1923
+20250326,104700,87600209,509,510,510,509,299
+20250326,104600,87448017,510,510,510,510,4
+20250326,104500,87445977,508,508,508,508,310
+20250326,104400,87288497,508,503,508,503,8047
+20250326,104300,83230701,502,503,503,502,366
+20250326,104200,83046966,503,500,503,500,169
+20250326,104100,82962322,503,503,503,503,105
+20250326,104000,82909507,503,503,503,503,1000
+20250326,103900,82406507,504,504,504,504,3
+20250326,103800,82404995,503,503,503,503,1000
+20250326,103700,81901995,503,503,503,503,1004
+20250326,103600,81396983,500,500,500,500,1
+20250326,103500,81396483,504,504,504,504,0
+20250326,103400,81396483,504,504,504,504,6
+20250326,103300,81393459,500,500,500,500,0
+20250326,103200,81393459,500,500,500,500,0
+20250326,103100,81393459,500,500,500,500,6839
+20250326,103000,77973959,500,500,500,500,20050
+20250326,102900,67948959,498,498,498,498,1
+20250326,102800,67948461,500,500,500,500,950
+20250326,102700,67473461,500,500,500,500,4
+20250326,102600,67471461,500,500,500,500,0
+20250326,102500,67471461,500,500,500,500,0
+20250326,102400,67471461,500,499,500,499,1061
+20250326,102300,66941716,499,502,502,499,7174
+20250326,102200,63350947,504,504,504,504,0
+20250326,102100,63350947,504,504,504,504,0
+20250326,102000,63350947,504,504,504,504,270
+20250326,101900,63214867,504,504,504,504,136
+20250326,101800,63146323,504,504,504,504,626
+20250326,101700,62830819,504,504,504,504,0
+20250326,101600,62830819,504,504,504,504,0
+20250326,101500,62830819,504,504,504,504,4
+20250326,101400,62828803,504,504,504,504,20
+20250326,101300,62818723,502,502,502,502,0
+20250326,101200,62818723,502,502,502,502,4
+20250326,101100,62816715,504,504,504,504,5
+20250326,101000,62814195,502,502,502,502,0
+20250326,100900,62814195,502,504,504,502,23
+20250326,100800,62802641,504,502,504,502,906
+20250326,100700,62346811,502,502,502,501,2930
+20250326,100600,60877851,504,503,504,502,1369
+20250326,100500,60190170,503,505,505,502,79
+20250326,100400,60150441,504,505,505,504,3982
+20250326,100300,58139561,506,506,506,506,0
+20250326,100200,58139561,506,504,506,504,200
+20250326,100100,58038721,504,504,504,504,10
+20250326,100000,58033681,502,502,504,502,407
+20250326,095900,57829347,502,501,502,501,295
+20250326,095800,57681258,501,501,501,501,2
+20250326,095700,57680256,502,500,502,500,134
+20250326,095600,57613246,500,500,500,500,284
+20250326,095500,57471246,502,502,502,502,3
+20250326,095400,57469740,499,499,499,499,575
+20250326,095300,57182815,502,502,502,502,0
+20250326,095200,57182815,502,501,502,501,104
+20250326,095100,57130707,501,501,501,501,0
+20250326,095000,57130707,501,500,501,500,70
+20250326,094900,57095700,501,496,501,494,4010
+20250326,094800,55113068,501,502,502,496,5578
+20250326,094700,52346194,502,497,502,497,3574
+20250326,094600,50569871,497,497,497,497,0
+20250326,094500,50569871,497,497,502,497,553
+20250326,094400,50292355,496,499,499,496,2806
+20250326,094300,48895392,499,501,504,499,7303
+20250326,094200,45244472,504,501,504,501,2113
+20250326,094100,44185740,504,504,504,504,8
+20250326,094000,44181708,501,507,507,501,1144
+20250326,093900,43608410,502,502,502,502,2962
+20250326,093800,42121486,502,502,502,502,994
+20250326,093700,41622498,503,504,504,503,2648
+20250326,093600,40290136,507,507,507,507,67
+20250326,093500,40256167,507,504,507,503,1181
+20250326,093400,39661756,507,507,507,507,82
+20250326,093300,39620182,505,507,507,505,671
+20250326,093200,39281317,508,508,508,508,4
+20250326,093100,39279285,508,508,508,505,66
+20250326,093000,39245907,509,505,509,505,1513
+20250326,092900,38481634,505,505,505,505,4
+20250326,092800,38479614,505,505,505,505,130
+20250326,092700,38413964,505,505,505,502,1392
+20250326,092600,37713547,505,504,505,504,88
+20250326,092500,37669185,504,505,505,504,23
+20250326,092400,37657583,505,505,505,505,0
+20250326,092300,37657583,505,505,505,505,4
+20250326,092200,37655563,505,505,505,505,399
+20250326,092100,37454068,505,503,505,503,8926
+20250326,092000,32960976,503,504,504,503,5125
+20250326,091900,30382542,508,508,508,508,0
+20250326,091800,30382542,508,504,508,503,5431
+20250326,091700,27649224,503,504,504,503,999
+20250326,091600,27146726,503,505,505,503,5913
+20250326,091500,24166711,505,506,511,505,201
+20250326,091400,24065162,511,511,511,511,15
+20250326,091300,24057497,505,505,514,505,12343
+20250326,091200,17760461,503,503,505,503,1846
+20250326,091100,16831919,503,504,504,503,1504
+20250326,091000,16074085,504,506,506,504,2673
+20250326,090900,14724723,506,506,506,506,1
+20250326,090800,14724217,504,508,509,504,8771
+20250326,090700,10287487,515,515,515,515,0
+20250326,090600,10287487,515,518,518,507,253
+20250326,090500,10158463,518,507,518,507,4289
+20250326,090400,7957863,513,510,513,510,2250
+20250326,090300,6805896,510,510,510,510,3
+20250326,090200,6804366,503,504,504,503,3193
+20250326,090100,5195176,504,512,516,500,7643
+20250326,090000,1346898,511,520,520,511,2599

044180/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,16327149515,828,828,828,828,675
+20250327,192700,16327149515,828,828,828,828,0
+20250327,192600,16327149515,828,828,828,828,0
+20250327,192500,16327149515,828,828,828,828,0
+20250327,192400,16327149515,828,828,828,828,0
+20250327,192300,16327149515,828,828,828,828,0
+20250327,192200,16327149515,828,828,828,828,0
+20250327,192100,16327149515,828,828,828,828,0
+20250327,192000,16327149515,828,828,828,828,0
+20250327,191900,16327149515,828,828,828,828,0
+20250327,191800,16327149515,828,828,828,828,0
+20250327,191700,16327149515,828,828,828,828,0
+20250327,191600,16327149515,828,828,828,828,0
+20250327,191500,16327149515,828,828,828,828,0
+20250327,191400,16327149515,828,828,828,828,0
+20250327,191300,16327149515,828,828,828,828,0
+20250327,191200,16327149515,828,828,828,828,0
+20250327,191100,16327149515,828,828,828,828,0
+20250327,191000,16327149515,828,828,828,828,0
+20250327,190900,16327149515,828,828,828,828,0
+20250327,190800,16327149515,828,828,828,828,0
+20250327,190700,16327149515,828,828,828,828,0
+20250327,190600,16327149515,828,828,828,828,0
+20250327,190500,16327149515,828,828,828,828,0
+20250327,190400,16327149515,828,828,828,828,0
+20250327,190300,16327149515,828,828,828,828,0
+20250327,190200,16327149515,828,828,828,828,0
+20250327,190100,16327149515,828,828,828,828,0
+20250327,190000,16327149515,828,828,828,828,0
+20250327,185900,16327149515,828,828,828,828,0
+20250327,185800,16327149515,828,828,828,828,675
+20250327,185700,16327149515,828,828,828,828,0
+20250327,185600,16327149515,828,828,828,828,0
+20250327,185500,16327149515,828,828,828,828,0
+20250327,185400,16327149515,828,828,828,828,0
+20250327,185300,16327149515,828,828,828,828,0
+20250327,185200,16327149515,828,828,828,828,0
+20250327,185100,16327149515,828,828,828,828,0
+20250327,185000,16327149515,828,828,828,828,0
+20250327,184900,16327149515,828,828,828,828,0
+20250327,184800,16327149515,828,828,828,828,0
+20250327,184700,16327149515,828,828,828,828,0
+20250327,184600,16327149515,828,828,828,828,0
+20250327,184500,16327149515,828,828,828,828,0
+20250327,184400,16327149515,828,828,828,828,0
+20250327,184300,16327149515,828,828,828,828,0
+20250327,184200,16327149515,828,828,828,828,0
+20250327,184100,16327149515,828,828,828,828,0
+20250327,184000,16327149515,828,828,828,828,0
+20250327,183900,16327149515,828,828,828,828,0
+20250327,183800,16327149515,828,828,828,828,0
+20250327,183700,16327149515,828,828,828,828,0
+20250327,183600,16327149515,828,828,828,828,0
+20250327,183500,16327149515,828,828,828,828,0
+20250327,183400,16327149515,828,828,828,828,0
+20250327,183300,16327149515,828,828,828,828,0
+20250327,183200,16327149515,828,828,828,828,0
+20250327,183100,16327149515,828,828,828,828,0
+20250327,183000,16327149515,828,828,828,828,0
+20250327,182900,16327149515,828,828,828,828,0
+20250327,182800,16327149515,828,828,828,828,675
+20250327,182700,16327149515,828,828,828,828,0
+20250327,182600,16327149515,828,828,828,828,0
+20250327,182500,16327149515,828,828,828,828,0
+20250327,182400,16327149515,828,828,828,828,0
+20250327,182300,16327149515,828,828,828,828,0
+20250327,182200,16327149515,828,828,828,828,0
+20250327,182100,16327149515,828,828,828,828,0
+20250327,182000,16327149515,828,828,828,828,0
+20250327,181900,16327149515,828,828,828,828,0
+20250327,181800,16327149515,828,828,828,828,0
+20250327,181700,16327149515,828,828,828,828,0
+20250327,181600,16327149515,828,828,828,828,0
+20250327,181500,16327149515,828,828,828,828,0
+20250327,181400,16327149515,828,828,828,828,0
+20250327,181300,16327149515,828,828,828,828,0
+20250327,181200,16327149515,828,828,828,828,0
+20250327,181100,16327149515,828,828,828,828,0
+20250327,181000,16327149515,828,828,828,828,0
+20250327,180900,16327149515,828,828,828,828,0
+20250327,180800,16327149515,828,828,828,828,0
+20250327,180700,16327149515,828,828,828,828,0
+20250327,180600,16327149515,828,828,828,828,0
+20250327,180500,16327149515,828,828,828,828,0
+20250327,180400,16327149515,828,828,828,828,0
+20250327,180300,16327149515,828,828,828,828,0
+20250327,180200,16327149515,828,828,828,828,0
+20250327,180100,16327149515,828,828,828,828,0
+20250327,180000,16327149515,828,828,828,828,0
+20250327,175900,16327149515,828,828,828,828,0
+20250327,175800,16327149515,828,828,828,828,675
+20250327,175700,16327149515,828,828,828,828,0
+20250327,175600,16327149515,828,828,828,828,0
+20250327,175500,16327149515,828,828,828,828,0
+20250327,175400,16327149515,828,828,828,828,0
+20250327,175300,16327149515,828,828,828,828,0
+20250327,175200,16327149515,828,828,828,828,0
+20250327,175100,16327149515,828,828,828,828,0
+20250327,175000,16327149515,828,828,828,828,0
+20250327,174900,16327149515,828,828,828,828,0
+20250327,174800,16327149515,828,828,828,828,0
+20250327,174700,16327149515,828,828,828,828,0
+20250327,174600,16327149515,828,828,828,828,0
+20250327,174500,16327149515,828,828,828,828,0
+20250327,174400,16327149515,828,828,828,828,0
+20250327,174300,16327149515,828,828,828,828,0
+20250327,174200,16327149515,828,828,828,828,0
+20250327,174100,16327149515,828,828,828,828,0
+20250327,174000,16327149515,828,828,828,828,0
+20250327,173900,16327149515,828,828,828,828,0
+20250327,173800,16327149515,828,828,828,828,0
+20250327,173700,16327149515,828,828,828,828,0
+20250327,173600,16327149515,828,828,828,828,0
+20250327,173500,16327149515,828,828,828,828,0
+20250327,173400,16327149515,828,828,828,828,0
+20250327,173300,16327149515,828,828,828,828,0
+20250327,173200,16327149515,828,828,828,828,0
+20250327,173100,16327149515,828,828,828,828,0
+20250327,173000,16327149515,828,828,828,828,0
+20250327,172900,16327149515,828,828,828,828,0
+20250327,172800,16327149515,828,828,828,828,675
+20250327,172700,16327149515,828,828,828,828,0
+20250327,172600,16327149515,828,828,828,828,0
+20250327,172500,16327149515,828,828,828,828,0
+20250327,172400,16327149515,828,828,828,828,0
+20250327,172300,16327149515,828,828,828,828,0
+20250327,172200,16327149515,828,828,828,828,0
+20250327,172100,16327149515,828,828,828,828,0
+20250327,172000,16327149515,828,828,828,828,0
+20250327,171900,16327149515,828,828,828,828,0
+20250327,171800,16327149515,828,828,828,828,0
+20250327,171700,16327149515,828,828,828,828,0
+20250327,171600,16327149515,828,828,828,828,0
+20250327,171500,16327149515,828,828,828,828,0
+20250327,171400,16327149515,828,828,828,828,0
+20250327,171300,16327149515,828,828,828,828,0
+20250327,171200,16327149515,828,828,828,828,0
+20250327,171100,16327149515,828,828,828,828,0
+20250327,171000,16327149515,828,828,828,828,0
+20250327,170900,16327149515,828,828,828,828,0
+20250327,170800,16327149515,828,828,828,828,0
+20250327,170700,16327149515,828,828,828,828,0
+20250327,170600,16327149515,828,828,828,828,0
+20250327,170500,16327149515,828,828,828,828,0
+20250327,170400,16327149515,828,828,828,828,0
+20250327,170300,16327149515,828,828,828,828,0
+20250327,170200,16327149515,828,828,828,828,0
+20250327,170100,16327149515,828,828,828,828,0
+20250327,170000,16327149515,828,828,828,828,0
+20250327,165900,16327149515,828,828,828,828,0
+20250327,165800,16327149515,828,828,828,828,675
+20250327,165700,16327149515,828,828,828,828,0
+20250327,165600,16327149515,828,828,828,828,0
+20250327,165500,16327149515,828,828,828,828,0
+20250327,165400,16327149515,828,828,828,828,0
+20250327,165300,16327149515,828,828,828,828,0
+20250327,165200,16327149515,828,828,828,828,0
+20250327,165100,16327149515,828,828,828,828,0
+20250327,165000,16327149515,828,828,828,828,0
+20250327,164900,16327149515,828,828,828,828,0
+20250327,164800,16327149515,828,828,828,828,0
+20250327,164700,16327149515,828,828,828,828,0
+20250327,164600,16327149515,828,828,828,828,0
+20250327,164500,16327149515,828,828,828,828,0
+20250327,164400,16327149515,828,828,828,828,0
+20250327,164300,16327149515,828,828,828,828,0
+20250327,164200,16327149515,828,828,828,828,0
+20250327,164100,16327149515,828,828,828,828,0
+20250327,164000,16327149515,828,828,828,828,0
+20250327,163900,16327149515,828,828,828,828,0
+20250327,163800,16327149515,828,828,828,828,0
+20250327,163700,16327149515,828,828,828,828,0
+20250327,163600,16327149515,828,828,828,828,0
+20250327,163500,16327149515,828,828,828,828,0
+20250327,163400,16327149515,828,828,828,828,0
+20250327,163300,16327149515,828,828,828,828,0
+20250327,163200,16327149515,828,828,828,828,0
+20250327,163100,16327149515,828,828,828,828,0
+20250327,163000,16327149515,828,828,828,828,0
+20250327,162900,16327149515,828,828,828,828,0
+20250327,162800,16327149515,828,828,828,828,675
+20250327,162700,16327149515,828,828,828,828,0
+20250327,162600,16327149515,828,828,828,828,0
+20250327,162500,16327149515,828,828,828,828,0
+20250327,162400,16327149515,828,828,828,828,0
+20250327,162300,16327149515,828,828,828,828,0
+20250327,162200,16327149515,828,828,828,828,0
+20250327,162100,16327149515,828,828,828,828,0
+20250327,162000,16327149515,828,828,828,828,0
+20250327,161900,16327149515,828,828,828,828,0
+20250327,161800,16327149515,828,828,828,828,0
+20250327,161700,16327149515,828,828,828,828,0
+20250327,161600,16327149515,828,828,828,828,0
+20250327,161500,16327149515,828,828,828,828,0
+20250327,161400,16327149515,828,828,828,828,0
+20250327,161300,16327149515,828,828,828,828,0
+20250327,161200,16327149515,828,828,828,828,0
+20250327,161100,16327149515,828,828,828,828,0
+20250327,161000,16327149515,828,828,828,828,0
+20250327,160900,16327149515,828,828,828,828,0
+20250327,160800,16327149515,828,828,828,828,0
+20250327,160700,16327149515,828,828,828,828,0
+20250327,160600,16327149515,828,828,828,828,0
+20250327,160500,16327149515,828,828,828,828,0
+20250327,160400,16327149515,828,828,828,828,0
+20250327,160300,16327149515,828,828,828,828,0
+20250327,160200,16327149515,828,828,828,828,0
+20250327,160100,16327149515,828,828,828,828,0
+20250327,160000,16327149515,828,828,828,828,0
+20250327,155900,16327149515,828,828,828,828,0
+20250327,155800,16327149515,828,828,828,828,675
+20250327,155700,16327149515,828,828,828,828,0
+20250327,155600,16327149515,828,828,828,828,0
+20250327,155500,16327149515,828,828,828,828,0
+20250327,155400,16327149515,828,828,828,828,0
+20250327,155300,16327149515,828,828,828,828,0
+20250327,155200,16327149515,828,828,828,828,0
+20250327,155100,16327149515,828,828,828,828,0
+20250327,155000,16327149515,828,828,828,828,0
+20250327,154900,16327149515,828,828,828,828,0
+20250327,154800,16327149515,828,828,828,828,0
+20250327,154700,16327149515,828,828,828,828,0
+20250327,154600,16327149515,828,828,828,828,0
+20250327,154500,16327149515,828,828,828,828,0
+20250327,154400,16327149515,828,828,828,828,0
+20250327,154300,16327149515,828,828,828,828,0
+20250327,154200,16327149515,828,828,828,828,0
+20250327,154100,16327149515,828,828,828,828,0
+20250327,154000,16327149515,828,828,828,828,0
+20250327,153900,16327149515,828,828,828,828,0
+20250327,153800,16327149515,828,828,828,828,0
+20250327,153700,16327149515,828,828,828,828,0
+20250327,153600,16327149515,828,828,828,828,0
+20250327,153500,16327149515,828,828,828,828,0
+20250327,153400,16327149515,828,828,828,828,0
+20250327,153300,16327149515,828,828,828,828,0
+20250327,153200,16327149515,828,828,828,828,0
+20250327,153100,16327149515,828,828,828,828,0
+20250327,153000,16327149515,828,828,828,828,675
+20250327,152900,16326590615,828,828,828,828,0
+20250327,152800,16326590615,828,828,828,828,0
+20250327,152700,16326590615,828,828,828,828,0
+20250327,152600,16326590615,828,828,828,828,0
+20250327,152500,16326590615,828,828,828,828,0
+20250327,152400,16326590615,828,828,828,828,0
+20250327,152300,16326590615,828,828,828,828,0
+20250327,152200,16326590615,828,828,828,828,0
+20250327,152100,16326590615,828,828,828,828,0
+20250327,152000,16326590615,828,828,828,828,0
+20250327,151900,16326590615,828,828,828,828,1
+20250327,151800,16326589787,828,828,828,828,0
+20250327,151700,16326589787,828,828,828,828,52
+20250327,151600,16326546731,828,828,828,828,0
+20250327,151500,16326546731,828,828,828,828,3
+20250327,151400,16326544247,828,828,828,828,1375
+20250327,151300,16325405747,828,828,828,828,25
+20250327,151200,16325385047,828,828,828,828,1094
+20250327,151100,16324479215,828,828,828,828,150
+20250327,151000,16324355015,828,828,828,828,70
+20250327,150900,16324297055,828,828,828,828,30
+20250327,150800,16324272215,828,828,828,828,0
+20250327,150700,16324272215,828,828,828,828,0
+20250327,150600,16324272215,828,828,828,828,2001
+20250327,150500,16322615387,828,828,828,828,0
+20250327,150400,16322615387,828,828,828,828,2491
+20250327,150300,16320552839,828,828,828,828,0
+20250327,150200,16320552839,828,828,828,828,0
+20250327,150100,16320552839,828,828,828,828,100
+20250327,150000,16320470039,828,828,828,828,202
+20250327,145900,16320302783,828,828,828,828,0
+20250327,145800,16320302783,828,828,828,828,0
+20250327,145700,16320302783,828,828,828,828,69
+20250327,145600,16320245651,828,828,828,828,60
+20250327,145500,16320195971,828,828,828,828,600
+20250327,145400,16319699171,828,828,828,828,22
+20250327,145300,16319680955,828,828,828,828,0
+20250327,145200,16319680955,828,828,828,828,2
+20250327,145100,16319679299,828,828,828,828,27
+20250327,145000,16319656943,828,828,828,828,123
+20250327,144900,16319555099,828,828,828,828,10
+20250327,144800,16319546819,828,828,828,828,0
+20250327,144700,16319546819,828,828,828,828,0
+20250327,144600,16319546819,828,828,828,828,249
+20250327,144500,16319340647,828,828,828,828,0
+20250327,144400,16319340647,828,828,828,828,0
+20250327,144300,16319340647,828,828,828,828,20
+20250327,144200,16319324087,828,828,828,828,10
+20250327,144100,16319315807,828,828,828,828,51
+20250327,144000,16319273579,828,828,828,828,0
+20250327,143900,16319273579,828,828,828,828,109
+20250327,143800,16319183327,828,828,828,828,0
+20250327,143700,16319183327,828,828,828,828,0
+20250327,143600,16319183327,828,828,828,828,0
+20250327,143500,16319183327,828,828,828,828,0
+20250327,143400,16319183327,828,828,828,828,101
+20250327,143300,16319099699,828,828,828,828,0
+20250327,143200,16319099699,828,828,828,828,1
+20250327,143100,16319098871,828,828,828,828,1
+20250327,143000,16319098043,828,828,828,828,1795
+20250327,142900,16317611783,828,828,828,828,0
+20250327,142800,16317611783,828,828,828,828,1382
+20250327,142700,16316467487,828,828,828,828,1
+20250327,142600,16316466659,828,828,828,828,0
+20250327,142500,16316466659,828,828,828,828,0
+20250327,142400,16316466659,828,828,828,828,327
+20250327,142300,16316195903,828,828,828,828,175
+20250327,142200,16316051003,828,828,828,828,2
+20250327,142100,16316049347,828,828,828,828,216
+20250327,142000,16315870499,828,828,828,828,340
+20250327,141900,16315588979,828,828,828,828,3036
+20250327,141800,16313075171,828,828,828,828,11
+20250327,141700,16313066063,828,828,828,828,74
+20250327,141600,16313004791,828,828,828,828,4
+20250327,141500,16313001479,828,828,828,828,20
+20250327,141400,16312984919,828,828,828,828,0
+20250327,141300,16312984919,828,828,828,828,0
+20250327,141200,16312984919,828,828,828,828,5
+20250327,141100,16312980779,828,828,828,828,100
+20250327,141000,16312897979,828,828,828,828,261
+20250327,140900,16312681871,828,828,828,828,2
+20250327,140800,16312680215,828,828,828,828,1
+20250327,140700,16312679387,828,828,828,828,57
+20250327,140600,16312632191,828,828,828,828,316
+20250327,140500,16312370543,828,828,828,828,84
+20250327,140400,16312300991,828,828,828,828,822
+20250327,140300,16311620375,828,828,828,828,112
+20250327,140200,16311527639,828,828,828,828,0
+20250327,140100,16311527639,828,828,828,828,1301
+20250327,140000,16310450411,828,828,828,828,40
+20250327,135900,16310417291,828,828,828,828,342
+20250327,135800,16310134115,828,828,828,828,1
+20250327,135700,16310133287,828,828,828,828,1148
+20250327,135600,16309182743,828,828,828,828,1
+20250327,135500,16309181915,828,828,828,828,5237
+20250327,135400,16304845679,828,828,828,828,10262
+20250327,135300,16296348743,828,828,828,828,8
+20250327,135200,16296342119,828,828,828,828,6592
+20250327,135100,16290883943,828,828,828,828,10100
+20250327,135000,16282521143,828,828,828,828,362
+20250327,134900,16282221407,828,828,828,828,992
+20250327,134800,16281400031,828,828,828,828,1281
+20250327,134700,16280339363,828,828,828,828,6632
+20250327,134600,16274848067,828,828,828,828,1145
+20250327,134500,16273900007,828,828,828,828,3051
+20250327,134400,16271373779,828,826,828,823,188055
+20250327,134300,16115760954,826,822,828,820,148886
+20250327,134200,15992659756,822,817,823,817,68574
+20250327,134100,15936455552,816,816,816,815,15134
+20250327,134000,15924110131,816,811,816,811,20638
+20250327,133900,15907300643,813,813,813,811,17769
+20250327,133800,15892864417,812,813,814,808,67850
+20250327,133700,15837833450,813,828,828,809,658978
+20250327,133600,15295807263,828,822,828,821,515546
+20250327,133500,14869163808,821,818,824,818,78067
+20250327,133400,14805054842,817,818,819,815,9916
+20250327,133300,14796946008,818,813,818,813,24934
+20250327,133200,14776638576,812,810,813,810,13978
+20250327,133100,14765290754,810,811,811,809,1578
+20250327,133000,14764013666,809,810,812,809,11775
+20250327,132900,14754478666,809,810,811,809,21740
+20250327,132800,14736888293,811,809,812,809,5117
+20250327,132700,14732741203,810,810,811,810,49400
+20250327,132600,14692725701,810,811,811,810,6855
+20250327,132500,14687168866,811,811,812,810,16875
+20250327,132400,14673483248,812,812,812,811,2405
+20250327,132300,14671530631,812,812,812,811,15227
+20250327,132200,14659171860,811,812,813,811,3960
+20250327,132100,14655957744,813,814,814,812,3610
+20250327,132000,14653020026,814,812,814,812,9383
+20250327,131900,14645398943,812,810,812,809,19226
+20250327,131800,14629810654,812,810,812,808,12485
+20250327,131700,14619714122,810,815,816,810,67374
+20250327,131600,14565087882,817,816,817,816,1155
+20250327,131500,14564145327,816,813,816,813,383
+20250327,131400,14563833634,816,818,819,816,13513
+20250327,131300,14552783396,818,813,818,812,6690
+20250327,131200,14547321374,813,812,813,811,2231
+20250327,131100,14545508794,813,814,815,811,9518
+20250327,131000,14537769164,813,815,816,813,5669
+20250327,130900,14533151678,814,813,814,811,13500
+20250327,130800,14522175954,814,812,814,812,4222
+20250327,130700,14518746927,813,812,813,812,3166
+20250327,130600,14516173135,812,814,814,811,3527
+20250327,130500,14513308450,814,811,815,811,27306
+20250327,130400,14491070092,811,810,811,809,1658
+20250327,130300,14489727025,810,809,810,808,7436
+20250327,130200,14483711291,809,810,811,809,5572
+20250327,130100,14479201361,810,812,812,809,3003
+20250327,130000,14476766937,810,808,811,808,3859
+20250327,125900,14473644066,808,809,810,808,11077
+20250327,125800,14464689433,810,808,813,807,45854
+20250327,125700,14427621479,807,807,808,806,18576
+20250327,125600,14412632002,806,812,812,806,29564
+20250327,125500,14388738729,812,813,813,811,2142
+20250327,125400,14386999162,813,809,815,809,5164
+20250327,125300,14382817326,815,813,816,808,42390
+20250327,125200,14348448347,814,817,817,813,9550
+20250327,125100,14340666953,817,819,819,816,3041
+20250327,125000,14338180160,819,818,819,818,6346
+20250327,124900,14332989075,818,814,818,814,19044
+20250327,124800,14317440436,814,815,815,814,17547
+20250327,124700,14303140484,815,815,818,815,15995
+20250327,124600,14290097237,815,817,818,815,23766
+20250327,124500,14270710952,818,817,818,816,2362
+20250327,124400,14268783121,817,817,819,816,10194
+20250327,124300,14260462753,816,819,820,815,14769
+20250327,124200,14248403890,820,821,821,820,4017
+20250327,124100,14245108483,821,822,824,821,5767
+20250327,124000,14240363705,822,821,822,820,6869
+20250327,123900,14234721047,821,821,821,817,1699
+20250327,123800,14233329312,821,821,821,816,200
+20250327,123700,14233165352,822,822,822,815,41234
+20250327,123600,14199455168,822,820,822,820,6667
+20250327,123500,14193980393,819,818,821,818,7622
+20250327,123400,14187740409,818,821,821,817,10775
+20250327,123300,14178917019,819,817,821,817,5310
+20250327,123200,14174569952,816,815,818,815,20673
+20250327,123100,14157709897,821,825,825,813,48230
+20250327,123000,14118109468,825,823,825,822,10172
+20250327,122900,14109723267,822,824,824,820,1077
+20250327,122800,14108837137,824,824,824,823,41962
+20250327,122700,14074268976,824,820,824,819,13747
+20250327,122600,14062972317,819,818,822,818,6603
+20250327,122500,14057559307,818,823,823,817,10198
+20250327,122400,14049198815,821,823,824,821,15007
+20250327,122300,14036847149,823,824,824,822,9599
+20250327,122200,14028950637,824,823,825,823,49249
+20250327,122100,13988336532,822,826,827,821,91814
+20250327,122000,13912512545,826,819,827,819,74429
+20250327,121900,13851062493,819,816,819,813,18156
+20250327,121800,13836268166,816,818,818,813,16963
+20250327,121700,13822440228,818,818,819,817,5086
+20250327,121600,13818281778,818,825,825,818,25508
+20250327,121500,13797313441,825,825,826,822,41634
+20250327,121400,13762974471,826,819,826,819,132175
+20250327,121300,13654020612,821,817,821,817,15822
+20250327,121200,13641065237,820,821,823,817,29523
+20250327,121100,13616837444,822,821,822,820,17605
+20250327,121000,13602376715,821,820,823,816,71486
+20250327,120900,13543761543,819,816,822,814,60626
+20250327,120800,13494060705,814,812,819,812,70020
+20250327,120700,13436876343,812,810,812,809,14916
+20250327,120600,13424782862,810,809,811,809,8024
+20250327,120500,13418284796,809,810,810,808,7474
+20250327,120400,13412235108,810,808,810,808,14503
+20250327,120300,13400502753,808,809,809,808,4014
+20250327,120200,13397256036,809,809,809,808,5304
+20250327,120100,13392965649,808,808,809,807,6716
+20250327,120000,13387536738,808,805,808,805,11083
+20250327,115900,13378594127,804,805,805,803,737
+20250327,115800,13378001839,805,804,805,803,13388
+20250327,115700,13367250149,803,806,806,803,1927
+20250327,115600,13365698900,806,804,806,803,10303
+20250327,115500,13357422063,804,803,805,803,5626
+20250327,115400,13352898850,803,806,806,802,17541
+20250327,115300,13338806965,806,805,807,804,2617
+20250327,115200,13336702120,807,805,807,802,35210
+20250327,115100,13308413119,804,807,807,803,35737
+20250327,115000,13279667720,806,805,806,805,2358
+20250327,114900,13277769262,806,808,808,805,6308
+20250327,114800,13272682776,808,808,809,805,16800
+20250327,114700,13259147380,808,808,808,807,2231
+20250327,114600,13257345835,808,808,809,807,4518
+20250327,114500,13253695206,808,806,809,805,5251
+20250327,114400,13249456797,806,807,807,805,13003
+20250327,114300,13238978462,807,807,808,806,10744
+20250327,114200,13230310599,807,807,807,806,17711
+20250327,114100,13216031306,807,809,809,807,11610
+20250327,114000,13206657950,809,808,809,805,43994
+20250327,113900,13171181874,808,810,810,807,19739
+20250327,113800,13155228738,808,810,811,808,31256
+20250327,113700,13129921334,810,812,812,809,5250
+20250327,113600,13125664130,809,813,813,808,56194
+20250327,113500,13080171484,811,813,814,810,12746
+20250327,113400,13069834286,811,812,817,811,16041
+20250327,113300,13056789888,813,809,818,809,19522
+20250327,113200,13040899929,812,814,814,808,46475
+20250327,113100,13003227911,813,812,816,810,13674
+20250327,113000,12992128594,816,820,820,812,18411
+20250327,112900,12977128568,817,817,820,816,17985
+20250327,112800,12962425725,819,816,819,815,9049
+20250327,112700,12955036274,817,810,823,810,16939
+20250327,112600,12941165029,812,813,816,810,28494
+20250327,112500,12918038598,813,812,817,812,13477
+20250327,112400,12907073443,812,817,817,810,52889
+20250327,112300,12864045349,817,816,818,815,5715
+20250327,112200,12859380346,816,816,819,815,3429
+20250327,112100,12856577694,813,823,823,812,37674
+20250327,112000,12825748373,824,823,824,820,16889
+20250327,111900,12811857707,824,825,825,822,12316
+20250327,111800,12801712664,823,823,825,822,8229
+20250327,111700,12794939073,822,828,828,822,49306
+20250327,111600,12754192471,828,825,828,824,101024
+20250327,111500,12670608657,824,824,826,824,16216
+20250327,111400,12657239204,824,825,827,824,48097
+20250327,111300,12617502432,825,824,826,817,38416
+20250327,111200,12585860424,824,820,825,820,36786
+20250327,111100,12555580190,820,818,820,817,5758
+20250327,111000,12550873417,818,820,823,817,41658
+20250327,110900,12516732086,820,820,825,820,73335
+20250327,110800,12456430256,821,813,821,813,47315
+20250327,110700,12417766411,814,812,816,811,23683
+20250327,110600,12398486387,812,811,812,809,9173
+20250327,110500,12391049107,810,809,810,809,12093
+20250327,110400,12381264124,809,808,811,808,13978
+20250327,110300,12369953123,808,808,810,806,25474
+20250327,110200,12349390858,808,811,811,806,37756
+20250327,110100,12318874578,810,811,811,809,7661
+20250327,110000,12312669563,811,811,812,810,6770
+20250327,105900,12307182225,811,813,813,810,19308
+20250327,105800,12291522824,814,816,816,811,47278
+20250327,105700,12253040492,816,816,816,814,22439
+20250327,105600,12234751845,815,815,817,814,20815
+20250327,105500,12217784164,816,816,819,815,66611
+20250327,105400,12163362898,817,815,818,814,49036
+20250327,105300,12123370892,816,811,816,810,39751
+20250327,105200,12091024316,812,812,815,808,79639
+20250327,105100,12026498869,814,808,815,808,95253
+20250327,105000,11949274490,809,808,809,805,27162
+20250327,104900,11927332774,809,807,809,807,12087
+20250327,104800,11917564382,808,803,809,803,22077
+20250327,104700,11899792338,804,807,808,801,33950
+20250327,104600,11872517743,808,808,809,803,32289
+20250327,104500,11846465638,809,808,810,807,36669
+20250327,104400,11816802778,808,805,809,805,15313
+20250327,104300,11804417303,807,814,814,802,46058
+20250327,104200,11767191024,814,809,814,809,35021
+20250327,104100,11738750014,809,809,810,807,19944
+20250327,104000,11722627300,810,805,810,804,38472
+20250327,103900,11691540959,805,796,810,796,146814
+20250327,103800,11573747394,795,810,810,787,368901
+20250327,103700,11279178466,805,808,811,805,122393
+20250327,103600,11180124248,808,815,815,808,83620
+20250327,103500,11112215285,814,815,815,808,41947
+20250327,103400,11078127920,815,807,815,800,255261
+20250327,103300,10871990732,808,828,828,800,901012
+20250327,103200,10128720337,828,828,828,828,206
+20250327,103100,10128549769,828,828,828,828,872
+20250327,103000,10127827753,828,828,828,828,1543
+20250327,102900,10126550149,828,828,828,828,2491
+20250327,102800,10124487601,828,828,828,828,3812
+20250327,102700,10121331265,828,828,828,828,2020
+20250327,102600,10119658705,828,828,828,828,1606
+20250327,102500,10118328937,828,828,828,828,2406
+20250327,102400,10116336769,828,828,828,828,4216
+20250327,102300,10112845921,828,828,828,828,1455
+20250327,102200,10111641181,828,828,828,828,9520
+20250327,102100,10103758621,828,828,828,828,1629
+20250327,102000,10102409809,828,828,828,828,3796
+20250327,101900,10099266721,828,827,828,826,747529
+20250327,101800,9480328691,827,811,828,807,180718
+20250327,101700,9331646140,807,806,811,804,23825
+20250327,101600,9312408564,806,806,807,805,4469
+20250327,101500,9308809200,805,806,806,804,30267
+20250327,101400,9284441559,807,809,809,807,7966
+20250327,101300,9278007977,808,808,810,806,5286
+20250327,101200,9273732463,806,808,811,803,19898
+20250327,101100,9257696307,810,804,811,804,6091
+20250327,101000,9252773690,804,809,813,804,21931
+20250327,100900,9235011433,809,804,811,803,16642
+20250327,100800,9221609785,804,811,811,803,52179
+20250327,100700,9179613248,810,810,815,809,156704
+20250327,100600,9052739045,810,813,815,810,37245
+20250327,100500,9022521137,815,821,821,812,37133
+20250327,100400,8992173233,819,811,821,809,60094
+20250327,100300,8943202991,809,817,817,804,40689
+20250327,100200,8910315939,814,816,819,813,55812
+20250327,100100,8864748978,815,818,818,813,24265
+20250327,100000,8844951052,818,806,821,804,82155
+20250327,095900,8778054452,805,810,810,805,21334
+20250327,095800,8760832861,810,805,810,805,11580
+20250327,095700,8751491392,805,808,815,802,96425
+20250327,095600,8673699551,806,818,818,803,78137
+20250327,095500,8610410979,818,820,825,810,86762
+20250327,095400,8539377568,818,823,827,817,102773
+20250327,095300,8454924178,826,818,827,817,153068
+20250327,095200,8328718240,818,818,823,814,76396
+20250327,095100,8266087712,816,813,825,812,157612
+20250327,095000,8136775959,815,805,817,805,78821
+20250327,094900,8072795136,805,800,808,800,38921
+20250327,094800,8041496011,800,802,803,799,10909
+20250327,094700,8032762538,799,802,804,799,23391
+20250327,094600,8014017095,799,800,806,793,41544
+20250327,094500,7980834701,795,810,811,793,129065
+20250327,094400,7877328417,811,808,815,804,88326
+20250327,094300,7805791760,808,794,817,794,181389
+20250327,094200,7659786278,797,796,797,791,54736
+20250327,094100,7616308746,797,798,800,788,246043
+20250327,094000,7420966139,798,800,804,795,198978
+20250327,093900,7261858901,800,799,809,781,541699
+20250327,093800,6830224644,798,828,828,795,1300760
+20250327,093700,5761913173,828,828,828,828,39303
+20250327,093600,5729370289,828,828,828,828,33680
+20250327,093500,5701483249,828,822,828,822,691496
+20250327,093400,5129350813,822,818,825,810,161553
+20250327,093300,4996703319,816,817,818,813,60308
+20250327,093200,4947499651,817,812,825,800,370152
+20250327,093100,4644266115,812,785,817,784,298962
+20250327,093000,4405402099,785,812,813,784,290320
+20250327,092900,4172798587,813,815,828,807,583348
+20250327,092800,3692407343,826,825,826,810,244920
+20250327,092700,3490645452,812,812,812,812,0
+20250327,092600,3490645452,812,757,812,751,748349
+20250327,092500,2905855349,753,739,767,732,566595
+20250327,092400,2479239597,746,746,746,746,0
+20250327,092300,2479239597,746,746,746,746,0
+20250327,092200,2479239597,746,704,746,703,410089
+20250327,092100,2182015778,703,696,710,696,159404
+20250327,092000,2069912804,698,688,698,688,32336
+20250327,091900,2047514073,695,688,698,688,85161
+20250327,091800,1988421929,690,687,700,682,93801
+20250327,091700,1923814998,688,678,691,675,55417
+20250327,091600,1886060003,678,678,683,672,24918
+20250327,091500,1869146867,678,670,680,667,55589
+20250327,091400,1831634951,670,674,674,664,87025
+20250327,091300,1773628723,676,692,692,668,218848
+20250327,091200,1624388494,694,705,715,692,208983
+20250327,091100,1477222447,705,720,728,703,195085
+20250327,091000,1337581175,720,697,720,689,278565
+20250327,090900,1141713583,694,673,700,669,228484
+20250327,090800,985080677,669,671,680,668,86060
+20250327,090700,927242921,668,673,675,668,70346
+20250327,090600,880064244,670,674,685,670,177515
+20250327,090500,760277809,670,685,685,669,138384
+20250327,090400,666838871,682,670,701,668,338564
+20250327,090300,435019390,668,671,674,663,63104
+20250327,090200,392807786,665,669,672,660,118194
+20250327,090100,314074204,666,666,679,659,240074
+20250327,090000,153394017,666,679,679,651,229296

044180/min/candle-20250328.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192800,17428860571,818,818,818,818,104805
+20250328,192700,17428860571,818,818,818,818,0
+20250328,192600,17428860571,818,818,818,818,0
+20250328,192500,17428860571,818,818,818,818,0
+20250328,192400,17428860571,818,818,818,818,0
+20250328,192300,17428860571,818,818,818,818,0
+20250328,192200,17428860571,818,818,818,818,0
+20250328,192100,17428860571,818,818,818,818,0
+20250328,192000,17428860571,818,818,818,818,0
+20250328,191900,17428860571,818,818,818,818,0
+20250328,191800,17428860571,818,818,818,818,0
+20250328,191700,17428860571,818,818,818,818,0
+20250328,191600,17428860571,818,818,818,818,0
+20250328,191500,17428860571,818,818,818,818,0
+20250328,191400,17428860571,818,818,818,818,0
+20250328,191300,17428860571,818,818,818,818,0
+20250328,191200,17428860571,818,818,818,818,0
+20250328,191100,17428860571,818,818,818,818,0
+20250328,191000,17428860571,818,818,818,818,0
+20250328,190900,17428860571,818,818,818,818,0
+20250328,190800,17428860571,818,818,818,818,0
+20250328,190700,17428860571,818,818,818,818,0
+20250328,190600,17428860571,818,818,818,818,0
+20250328,190500,17428860571,818,818,818,818,0
+20250328,190400,17428860571,818,818,818,818,0
+20250328,190300,17428860571,818,818,818,818,0
+20250328,190200,17428860571,818,818,818,818,0
+20250328,190100,17428860571,818,818,818,818,0
+20250328,190000,17428860571,818,818,818,818,0
+20250328,185900,17428860571,818,818,818,818,0
+20250328,185800,17428860571,818,818,818,818,104805
+20250328,185700,17428860571,818,818,818,818,0
+20250328,185600,17428860571,818,818,818,818,0
+20250328,185500,17428860571,818,818,818,818,0
+20250328,185400,17428860571,818,818,818,818,0
+20250328,185300,17428860571,818,818,818,818,0
+20250328,185200,17428860571,818,818,818,818,0
+20250328,185100,17428860571,818,818,818,818,0
+20250328,185000,17428860571,818,818,818,818,0
+20250328,184900,17428860571,818,818,818,818,0
+20250328,184800,17428860571,818,818,818,818,0
+20250328,184700,17428860571,818,818,818,818,0
+20250328,184600,17428860571,818,818,818,818,0
+20250328,184500,17428860571,818,818,818,818,0
+20250328,184400,17428860571,818,818,818,818,0
+20250328,184300,17428860571,818,818,818,818,0
+20250328,184200,17428860571,818,818,818,818,0
+20250328,184100,17428860571,818,818,818,818,0
+20250328,184000,17428860571,818,818,818,818,0
+20250328,183900,17428860571,818,818,818,818,0
+20250328,183800,17428860571,818,818,818,818,0
+20250328,183700,17428860571,818,818,818,818,0
+20250328,183600,17428860571,818,818,818,818,0
+20250328,183500,17428860571,818,818,818,818,0
+20250328,183400,17428860571,818,818,818,818,0
+20250328,183300,17428860571,818,818,818,818,0
+20250328,183200,17428860571,818,818,818,818,0
+20250328,183100,17428860571,818,818,818,818,0
+20250328,183000,17428860571,818,818,818,818,0
+20250328,182900,17428860571,818,818,818,818,0
+20250328,182800,17428860571,818,818,818,818,104805
+20250328,182700,17428860571,818,818,818,818,0
+20250328,182600,17428860571,818,818,818,818,0
+20250328,182500,17428860571,818,818,818,818,0
+20250328,182400,17428860571,818,818,818,818,0
+20250328,182300,17428860571,818,818,818,818,0
+20250328,182200,17428860571,818,818,818,818,0
+20250328,182100,17428860571,818,818,818,818,0
+20250328,182000,17428860571,818,818,818,818,0
+20250328,181900,17428860571,818,818,818,818,0
+20250328,181800,17428860571,818,818,818,818,0
+20250328,181700,17428860571,818,818,818,818,0
+20250328,181600,17428860571,818,818,818,818,0
+20250328,181500,17428860571,818,818,818,818,0
+20250328,181400,17428860571,818,818,818,818,0
+20250328,181300,17428860571,818,818,818,818,0
+20250328,181200,17428860571,818,818,818,818,0
+20250328,181100,17428860571,818,818,818,818,0
+20250328,181000,17428860571,818,818,818,818,0
+20250328,180900,17428860571,818,818,818,818,0
+20250328,180800,17428860571,818,818,818,818,0
+20250328,180700,17428860571,818,818,818,818,0
+20250328,180600,17428860571,818,818,818,818,0
+20250328,180500,17428860571,818,818,818,818,0
+20250328,180400,17428860571,818,818,818,818,0
+20250328,180300,17428860571,818,818,818,818,0
+20250328,180200,17428860571,818,818,818,818,0
+20250328,180100,17428860571,818,818,818,818,0
+20250328,180000,17428860571,818,818,818,818,0
+20250328,175900,17428860571,818,818,818,818,0
+20250328,175800,17428860571,818,818,818,818,104805
+20250328,175700,17428860571,818,818,818,818,0
+20250328,175600,17428860571,818,818,818,818,0
+20250328,175500,17428860571,818,818,818,818,0
+20250328,175400,17428860571,818,818,818,818,0
+20250328,175300,17428860571,818,818,818,818,0
+20250328,175200,17428860571,818,818,818,818,0
+20250328,175100,17428860571,818,818,818,818,0
+20250328,175000,17428860571,818,818,818,818,0
+20250328,174900,17428860571,818,818,818,818,0
+20250328,174800,17428860571,818,818,818,818,0
+20250328,174700,17428860571,818,818,818,818,0
+20250328,174600,17428860571,818,818,818,818,0
+20250328,174500,17428860571,818,818,818,818,0
+20250328,174400,17428860571,818,818,818,818,0
+20250328,174300,17428860571,818,818,818,818,0
+20250328,174200,17428860571,818,818,818,818,0
+20250328,174100,17428860571,818,818,818,818,0
+20250328,174000,17428860571,818,818,818,818,0
+20250328,173900,17428860571,818,818,818,818,0
+20250328,173800,17428860571,818,818,818,818,0
+20250328,173700,17428860571,818,818,818,818,0
+20250328,173600,17428860571,818,818,818,818,0
+20250328,173500,17428860571,818,818,818,818,0
+20250328,173400,17428860571,818,818,818,818,0
+20250328,173300,17428860571,818,818,818,818,0
+20250328,173200,17428860571,818,818,818,818,0
+20250328,173100,17428860571,818,818,818,818,0
+20250328,173000,17428860571,818,818,818,818,0
+20250328,172900,17428860571,818,818,818,818,0
+20250328,172800,17428860571,818,818,818,818,104805
+20250328,172700,17428860571,818,818,818,818,0
+20250328,172600,17428860571,818,818,818,818,0
+20250328,172500,17428860571,818,818,818,818,0
+20250328,172400,17428860571,818,818,818,818,0
+20250328,172300,17428860571,818,818,818,818,0
+20250328,172200,17428860571,818,818,818,818,0
+20250328,172100,17428860571,818,818,818,818,0
+20250328,172000,17428860571,818,818,818,818,0
+20250328,171900,17428860571,818,818,818,818,0
+20250328,171800,17428860571,818,818,818,818,0
+20250328,171700,17428860571,818,818,818,818,0
+20250328,171600,17428860571,818,818,818,818,0
+20250328,171500,17428860571,818,818,818,818,0
+20250328,171400,17428860571,818,818,818,818,0
+20250328,171300,17428860571,818,818,818,818,0
+20250328,171200,17428860571,818,818,818,818,0
+20250328,171100,17428860571,818,818,818,818,0
+20250328,171000,17428860571,818,818,818,818,0
+20250328,170900,17428860571,818,818,818,818,0
+20250328,170800,17428860571,818,818,818,818,0
+20250328,170700,17428860571,818,818,818,818,0
+20250328,170600,17428860571,818,818,818,818,0
+20250328,170500,17428860571,818,818,818,818,0
+20250328,170400,17428860571,818,818,818,818,0
+20250328,170300,17428860571,818,818,818,818,0
+20250328,170200,17428860571,818,818,818,818,0
+20250328,170100,17428860571,818,818,818,818,0
+20250328,170000,17428860571,818,818,818,818,0
+20250328,165900,17428860571,818,818,818,818,0
+20250328,165800,17428860571,818,818,818,818,104805
+20250328,165700,17428860571,818,818,818,818,0
+20250328,165600,17428860571,818,818,818,818,0
+20250328,165500,17428860571,818,818,818,818,0
+20250328,165400,17428860571,818,818,818,818,0
+20250328,165300,17428860571,818,818,818,818,0
+20250328,165200,17428860571,818,818,818,818,0
+20250328,165100,17428860571,818,818,818,818,0
+20250328,165000,17428860571,818,818,818,818,0
+20250328,164900,17428860571,818,818,818,818,0
+20250328,164800,17428860571,818,818,818,818,0
+20250328,164700,17428860571,818,818,818,818,0
+20250328,164600,17428860571,818,818,818,818,0
+20250328,164500,17428860571,818,818,818,818,0
+20250328,164400,17428860571,818,818,818,818,0
+20250328,164300,17428860571,818,818,818,818,0
+20250328,164200,17428860571,818,818,818,818,0
+20250328,164100,17428860571,818,818,818,818,0
+20250328,164000,17428860571,818,818,818,818,0
+20250328,163900,17428860571,818,818,818,818,0
+20250328,163800,17428860571,818,818,818,818,0
+20250328,163700,17428860571,818,818,818,818,0
+20250328,163600,17428860571,818,818,818,818,0
+20250328,163500,17428860571,818,818,818,818,0
+20250328,163400,17428860571,818,818,818,818,0
+20250328,163300,17428860571,818,818,818,818,0
+20250328,163200,17428860571,818,818,818,818,0
+20250328,163100,17428860571,818,818,818,818,0
+20250328,163000,17428860571,818,818,818,818,0
+20250328,162900,17428860571,818,818,818,818,0
+20250328,162800,17428860571,818,818,818,818,104805
+20250328,162700,17428860571,818,818,818,818,0
+20250328,162600,17428860571,818,818,818,818,0
+20250328,162500,17428860571,818,818,818,818,0
+20250328,162400,17428860571,818,818,818,818,0
+20250328,162300,17428860571,818,818,818,818,0
+20250328,162200,17428860571,818,818,818,818,0
+20250328,162100,17428860571,818,818,818,818,0
+20250328,162000,17428860571,818,818,818,818,0
+20250328,161900,17428860571,818,818,818,818,0
+20250328,161800,17428860571,818,818,818,818,0
+20250328,161700,17428860571,818,818,818,818,0
+20250328,161600,17428860571,818,818,818,818,0
+20250328,161500,17428860571,818,818,818,818,0
+20250328,161400,17428860571,818,818,818,818,0
+20250328,161300,17428860571,818,818,818,818,0
+20250328,161200,17428860571,818,818,818,818,0
+20250328,161100,17428860571,818,818,818,818,0
+20250328,161000,17428860571,818,818,818,818,0
+20250328,160900,17428860571,818,818,818,818,0
+20250328,160800,17428860571,818,818,818,818,0
+20250328,160700,17428860571,818,818,818,818,0
+20250328,160600,17428860571,818,818,818,818,0
+20250328,160500,17428860571,818,818,818,818,0
+20250328,160400,17428860571,818,818,818,818,0
+20250328,160300,17428860571,818,818,818,818,0
+20250328,160200,17428860571,818,818,818,818,0
+20250328,160100,17428860571,818,818,818,818,0
+20250328,160000,17428860571,818,818,818,818,0
+20250328,155900,17428860571,818,818,818,818,0
+20250328,155800,17428860571,818,818,818,818,104805
+20250328,155700,17428860571,818,818,818,818,0
+20250328,155600,17428860571,818,818,818,818,0
+20250328,155500,17428860571,818,818,818,818,0
+20250328,155400,17428860571,818,818,818,818,0
+20250328,155300,17428860571,818,818,818,818,0
+20250328,155200,17428860571,818,818,818,818,0
+20250328,155100,17428860571,818,818,818,818,0
+20250328,155000,17428860571,818,818,818,818,0
+20250328,154900,17428860571,818,818,818,818,0
+20250328,154800,17428860571,818,818,818,818,0
+20250328,154700,17428860571,818,818,818,818,0
+20250328,154600,17428860571,818,818,818,818,0
+20250328,154500,17428860571,818,818,818,818,0
+20250328,154400,17428860571,818,818,818,818,0
+20250328,154300,17428860571,818,818,818,818,0
+20250328,154200,17428860571,818,818,818,818,0
+20250328,154100,17428860571,818,818,818,818,0
+20250328,154000,17428860571,818,818,818,818,0
+20250328,153900,17428860571,818,818,818,818,0
+20250328,153800,17428860571,818,818,818,818,0
+20250328,153700,17428860571,818,818,818,818,0
+20250328,153600,17428860571,818,818,818,818,0
+20250328,153500,17428860571,818,818,818,818,0
+20250328,153400,17428860571,818,818,818,818,0
+20250328,153300,17428860571,818,818,818,818,0
+20250328,153200,17428860571,818,818,818,818,0
+20250328,153100,17428860571,818,818,818,818,0
+20250328,153000,17428860571,818,818,818,818,104805
+20250328,152900,17343130081,832,832,832,832,0
+20250328,152800,17343130081,832,832,832,832,0
+20250328,152700,17343130081,832,832,832,832,0
+20250328,152600,17343130081,832,832,832,832,0
+20250328,152500,17343130081,832,832,832,832,0
+20250328,152400,17343130081,832,832,832,832,0
+20250328,152300,17343130081,832,832,832,832,0
+20250328,152200,17343130081,832,832,832,832,0
+20250328,152100,17343130081,832,832,832,832,0
+20250328,152000,17343130081,832,832,832,832,0
+20250328,151900,17343130081,832,829,834,829,45386
+20250328,151800,17305457363,830,825,831,821,32589
+20250328,151700,17278476567,829,820,829,819,26401
+20250328,151600,17256656400,820,827,827,818,29831
+20250328,151500,17232150134,828,825,829,823,16320
+20250328,151400,17218669889,828,823,830,823,20485
+20250328,151300,17201715350,821,821,823,820,8000
+20250328,151200,17195144969,821,821,822,820,21726
+20250328,151100,17177317047,821,820,823,819,8089
+20250328,151000,17170677711,819,814,820,813,42382
+20250328,150900,17136030042,815,822,822,811,13191
+20250328,150800,17125258015,812,828,829,801,94502
+20250328,150700,17048443371,830,824,830,824,9439
+20250328,150600,17040609614,824,822,830,822,7420
+20250328,150500,17034482727,822,821,826,820,6244
+20250328,150400,17029346669,826,826,826,821,2076
+20250328,150300,17027640367,826,827,830,823,4875
+20250328,150200,17023611537,832,833,839,828,3969
+20250328,150100,17020297005,839,818,840,817,11420
+20250328,150000,17010839624,817,819,824,812,35819
+20250328,145900,16981653270,819,824,825,816,17935
+20250328,145800,16966934248,825,830,830,822,14127
+20250328,145700,16955300399,830,831,831,819,11073
+20250328,145600,16946143386,830,848,848,829,11382
+20250328,145500,16936666962,850,839,850,815,70745
+20250328,145400,16877182582,841,838,841,837,3361
+20250328,145300,16874361812,837,833,837,828,9375
+20250328,145200,16866557440,833,832,837,832,13491
+20250328,145100,16855273676,833,831,833,828,26596
+20250328,145000,16833232287,831,833,833,831,3810
+20250328,144900,16830059795,835,837,839,829,6230
+20250328,144800,16824872428,830,840,840,829,3090
+20250328,144700,16822288470,834,844,844,828,23742
+20250328,144600,16802372345,844,825,844,825,37773
+20250328,144500,16770816934,823,820,823,818,23795
+20250328,144400,16751265527,822,823,823,822,446
+20250328,144300,16750898578,818,819,823,817,7258
+20250328,144200,16744953302,818,821,823,818,5099
+20250328,144100,16740777388,821,821,821,817,7687
+20250328,144000,16734478700,821,823,827,821,13774
+20250328,143900,16723144148,822,824,829,821,4343
+20250328,143800,16719563279,823,818,823,818,8261
+20250328,143700,16712782146,817,812,817,810,3733
+20250328,143600,16709747687,813,813,814,809,1220
+20250328,143500,16708756226,809,811,812,809,20573
+20250328,143400,16692101476,808,811,811,808,6695
+20250328,143300,16686676461,810,812,813,809,10766
+20250328,143200,16677947490,813,812,813,812,8474
+20250328,143100,16671060560,811,818,818,811,18971
+20250328,143000,16655631766,818,817,820,817,768
+20250328,142900,16655004173,813,818,818,807,32774
+20250328,142800,16628389910,819,823,823,818,3642
+20250328,142700,16625407044,823,828,830,817,21266
+20250328,142600,16607903083,825,818,825,818,15657
+20250328,142500,16595080861,818,831,834,817,19676
+20250328,142400,16578801748,831,834,836,830,6109
+20250328,142300,16573707896,830,842,842,828,32752
+20250328,142200,16546445495,840,840,845,840,30969
+20250328,142100,16520401222,839,853,863,839,116446
+20250328,142000,16421521743,853,839,860,831,88258
+20250328,141900,16347026421,833,820,839,820,43866
+20250328,141800,16310731128,819,815,819,814,14429
+20250328,141700,16298957689,815,813,815,811,3165
+20250328,141600,16296386319,815,815,815,815,144
+20250328,141500,16296268959,816,808,817,808,21889
+20250328,141400,16278497519,808,808,808,807,16459
+20250328,141300,16265203316,808,807,811,807,11330
+20250328,141200,16256031963,807,808,810,806,43484
+20250328,141100,16220901866,807,807,812,807,7135
+20250328,141000,16215135515,816,809,816,798,73736
+20250328,140900,16156020279,810,810,814,808,21314
+20250328,140800,16138765011,810,814,814,809,21366
+20250328,140700,16121438655,814,814,819,813,10607
+20250328,140600,16112798617,814,815,818,814,4503
+20250328,140500,16109119385,813,812,813,812,3814
+20250328,140400,16106020108,811,816,818,811,11742
+20250328,140300,16096479018,810,823,824,810,21043
+20250328,140200,16079313182,823,826,826,821,4100
+20250328,140100,16075943068,824,826,826,824,841
+20250328,140000,16075248784,821,824,826,820,10956
+20250328,135900,16066252035,824,821,826,820,8139
+20250328,135800,16059563462,820,829,829,820,20329
+20250328,135700,16042818826,825,835,837,825,34467
+20250328,135600,16014128379,835,828,835,824,44919
+20250328,135500,15976721625,828,814,828,814,17232
+20250328,135400,15962568840,815,812,819,812,13085
+20250328,135300,15951929118,812,818,820,807,15052
+20250328,135200,15939726175,818,822,822,817,6899
+20250328,135100,15934073700,825,821,825,821,2560
+20250328,135000,15931969140,821,823,828,819,22825
+20250328,134900,15913174722,824,824,825,818,6913
+20250328,134800,15907473344,826,818,827,817,12231
+20250328,134700,15897429925,826,823,826,817,8882
+20250328,134600,15890118977,824,826,828,823,10867
+20250328,134500,15881138521,823,813,827,813,12078
+20250328,134400,15871259695,813,814,819,803,72917
+20250328,134300,15812197860,814,813,821,812,20463
+20250328,134200,15795516804,813,818,818,811,41661
+20250328,134100,15761682520,818,823,823,813,26056
+20250328,134000,15740416474,823,825,825,820,12247
+20250328,133900,15730332878,825,825,832,824,7010
+20250328,133800,15724521572,824,829,833,824,12282
+20250328,133700,15714353450,837,823,837,820,17182
+20250328,133600,15700128893,823,826,830,821,19654
+20250328,133500,15683906525,826,825,826,818,32618
+20250328,133400,15657084625,825,825,831,822,29886
+20250328,133300,15632399069,823,832,832,816,88372
+20250328,133200,15559677449,835,838,839,832,18294
+20250328,133100,15544400555,839,839,843,838,5227
+20250328,133000,15540009559,842,842,843,837,8296
+20250328,132900,15533043996,842,840,844,836,7737
+20250328,132800,15526533044,844,842,845,835,18107
+20250328,132700,15511339082,841,847,847,841,4071
+20250328,132600,15507908062,848,850,850,847,5777
+20250328,132500,15503006283,850,852,852,849,9838
+20250328,132400,15494638067,849,848,852,848,123
+20250328,132300,15494533647,854,850,854,846,8311
+20250328,132200,15487463129,850,850,850,844,684
+20250328,132100,15486884651,850,849,860,841,17058
+20250328,132000,15472405890,850,848,851,843,10213
+20250328,131900,15463730002,842,851,851,842,18153
+20250328,131800,15448365068,851,857,864,851,14264
+20250328,131700,15436121266,859,846,859,846,9707
+20250328,131600,15427854016,846,838,847,838,11174
+20250328,131500,15418436984,838,833,840,832,18297
+20250328,131400,15403158086,832,840,849,831,36564
+20250328,131300,15372642338,840,854,855,840,21328
+20250328,131200,15354531497,854,861,861,854,20562
+20250328,131100,15336883515,861,852,861,851,15539
+20250328,131000,15323549252,850,857,859,850,16618
+20250328,130900,15309347218,861,848,861,847,29760
+20250328,130800,15283987074,848,845,849,842,18986
+20250328,130700,15267958520,846,842,849,842,30588
+20250328,130600,15242103239,842,850,850,838,71999
+20250328,130500,15181244733,856,856,856,856,0
+20250328,130400,15181244733,856,856,856,856,0
+20250328,130300,15181244733,856,862,865,856,28254
+20250328,130200,15156994174,862,864,864,859,12520
+20250328,130100,15146211436,864,865,868,864,33479
+20250328,130000,15117249341,865,881,882,865,78916
+20250328,125900,15048418631,882,882,882,880,30591
+20250328,125800,15021482541,883,887,887,883,1880
+20250328,125700,15019820294,884,886,887,880,13362
+20250328,125600,15008023992,890,891,891,889,3974
+20250328,125500,15004489983,891,892,892,890,4595
+20250328,125400,15000398009,893,892,893,892,200
+20250328,125300,15000219606,894,890,894,889,6591
+20250328,125200,14994335611,889,883,895,883,8264
+20250328,125100,14986992268,883,881,883,880,8007
+20250328,125000,14979944240,880,884,887,880,13622
+20250328,124900,14967923151,884,882,888,882,2138
+20250328,124800,14966032305,882,884,894,882,6590
+20250328,124700,14960206340,884,885,885,880,8043
+20250328,124600,14953117971,885,886,886,880,42528
+20250328,124500,14915627635,887,888,888,887,6058
+20250328,124400,14910249618,888,890,890,888,18931
+20250328,124300,14893431965,890,891,893,890,2322
+20250328,124200,14891364796,891,890,892,890,648
+20250328,124100,14890787000,890,889,891,888,5065
+20250328,124000,14886282357,889,891,891,889,14657
+20250328,123900,14873237348,891,893,893,891,4697
+20250328,123800,14869047390,893,894,894,893,4555
+20250328,123700,14864975225,895,895,895,893,119
+20250328,123600,14864868790,895,895,896,895,2659
+20250328,123500,14862488982,895,894,895,893,1165
+20250328,123400,14861446339,895,893,895,893,853
+20250328,123300,14860683423,894,893,894,893,327
+20250328,123200,14860391129,891,894,894,891,2557
+20250328,123100,14858111225,893,892,894,891,3917
+20250328,123000,14854616619,892,891,892,890,1618
+20250328,122900,14853175750,891,890,894,890,4102
+20250328,122800,14849524583,890,890,890,889,8447
+20250328,122700,14842006855,890,892,892,890,3668
+20250328,122600,14838740593,892,896,896,891,4051
+20250328,122500,14835127513,896,897,897,896,79
+20250328,122400,14835056707,893,898,898,890,2089
+20250328,122300,14833189805,899,896,900,896,23991
+20250328,122200,14811641506,898,890,899,890,8222
+20250328,122100,14804321350,890,889,890,888,3576
+20250328,122000,14801142873,890,888,893,888,4993
+20250328,121900,14796702676,893,899,899,888,8386
+20250328,121800,14789211501,900,900,901,900,1911
+20250328,121700,14787491515,900,900,900,900,6652
+20250328,121600,14781504715,900,898,903,897,10184
+20250328,121500,14772321160,900,898,903,897,5714
+20250328,121400,14767186828,898,895,898,895,3029
+20250328,121300,14764472815,895,891,897,891,2658
+20250328,121200,14762098088,889,891,891,888,63938
+20250328,121100,14705231292,891,894,894,891,8764
+20250328,121000,14697409249,895,895,895,893,224
+20250328,120900,14697208774,895,895,900,895,2612
+20250328,120800,14694861913,894,893,895,893,1934
+20250328,120700,14693132918,892,894,894,890,27374
+20250328,120600,14668735973,894,898,899,893,11790
+20250328,120500,14658183990,898,898,899,895,1615
+20250328,120400,14656736566,896,898,899,895,391
+20250328,120300,14656386182,900,894,900,892,33572
+20250328,120200,14626415631,894,899,899,894,13454
+20250328,120100,14614356878,899,902,902,899,3777
+20250328,120000,14610956976,901,899,901,899,2789
+20250328,115900,14608446151,899,902,902,899,8866
+20250328,115800,14600472980,903,902,904,902,940
+20250328,115700,14599624230,902,899,902,899,5934
+20250328,115600,14594288637,899,898,901,898,1906
+20250328,115500,14592576290,898,902,902,898,7205
+20250328,115400,14586090940,902,902,904,902,67
+20250328,115300,14586030376,901,900,901,900,3558
+20250328,115200,14582827823,900,901,901,900,2528
+20250328,115100,14580551895,901,901,901,900,8661
+20250328,115000,14572749822,900,899,900,897,3447
+20250328,114900,14569656430,898,902,902,898,33118
+20250328,114800,14539853688,901,906,906,900,23745
+20250328,114700,14518405566,906,906,910,905,1796
+20250328,114600,14516778629,906,906,908,905,9009
+20250328,114500,14508616375,906,909,911,906,4490
+20250328,114400,14504541874,907,907,909,906,3438
+20250328,114300,14501423404,907,911,911,906,1366
+20250328,114200,14500185451,909,910,910,909,6189
+20250328,114100,14494556194,910,902,911,902,32825
+20250328,114000,14464828705,902,914,917,900,87339
+20250328,113900,14385541331,917,916,921,913,49365
+20250328,113800,14340257480,919,915,920,914,61161
+20250328,113700,14284054960,918,912,918,912,44576
+20250328,113600,14243255858,915,915,920,908,46620
+20250328,113500,14200511548,919,904,920,904,41244
+20250328,113400,14162913935,904,901,904,901,3286
+20250328,113300,14159946893,901,903,904,901,8472
+20250328,113200,14152309371,904,902,905,901,7541
+20250328,113100,14145499133,900,900,902,898,7689
+20250328,113000,14138584026,900,898,900,897,576
+20250328,112900,14138066520,897,900,900,897,5803
+20250328,112800,14132855572,897,897,900,897,9541
+20250328,112700,14124288818,897,893,897,893,18671
+20250328,112600,14107613253,892,897,897,892,12680
+20250328,112500,14096275269,899,902,904,898,4471
+20250328,112400,14092253064,905,900,906,900,8240
+20250328,112300,14084810730,903,900,903,895,17453
+20250328,112200,14069115154,901,895,901,895,5546
+20250328,112100,14064135895,893,893,900,893,4557
+20250328,112000,14060056261,892,891,895,890,24972
+20250328,111900,14037779562,891,902,903,891,46610
+20250328,111800,13995934410,903,903,905,902,12277
+20250328,111700,13984848077,905,900,906,900,7775
+20250328,111600,13977816699,906,901,906,900,23541
+20250328,111500,13956602801,904,904,907,899,29859
+20250328,111400,13929694894,907,907,911,901,34709
+20250328,111300,13898292023,908,911,916,905,30578
+20250328,111200,13870450400,914,908,916,907,35342
+20250328,111100,13838230967,909,903,909,903,15108
+20250328,111000,13824545596,904,903,904,902,4856
+20250328,110900,13820162540,904,903,906,901,7292
+20250328,110800,13813573911,904,899,906,899,15188
+20250328,110700,13799864524,902,895,906,895,11927
+20250328,110600,13789100292,898,908,909,895,11093
+20250328,110500,13779101175,905,913,913,894,12766
+20250328,110400,13767562029,912,890,914,888,60806
+20250328,110300,13712817583,892,894,897,889,31893
+20250328,110200,13684395314,893,899,903,893,26000
+20250328,110100,13661106483,896,908,908,896,21779
+20250328,110000,13641438551,908,908,908,908,1051
+20250328,105900,13640484243,906,907,908,903,5303
+20250328,105800,13635688807,908,909,911,908,9587
+20250328,105700,13626967877,908,905,911,905,8548
+20250328,105600,13619196586,908,902,909,901,10304
+20250328,105500,13609883820,902,900,909,900,22493
+20250328,105400,13589566907,894,892,901,891,9396
+20250328,105300,13581148201,894,900,900,888,38393
+20250328,105200,13546875671,898,896,902,896,16747
+20250328,105100,13531813746,900,904,905,890,39701
+20250328,105000,13496165644,904,905,909,903,16265
+20250328,104900,13481451809,905,903,908,903,6382
+20250328,104800,13475669043,907,907,913,903,28305
+20250328,104700,13450068942,910,904,910,903,15918
+20250328,104600,13435672489,907,913,915,904,31201
+20250328,104500,13407399257,913,914,915,909,34291
+20250328,104400,13376160265,914,916,916,909,19285
+20250328,104300,13358578579,912,915,917,905,29636
+20250328,104200,13331637040,917,917,918,909,13999
+20250328,104100,13318824259,917,922,922,916,39253
+20250328,104000,13282735418,922,927,927,920,40733
+20250328,103900,13245067085,926,926,930,925,38743
+20250328,103800,13209135082,926,933,933,926,29832
+20250328,103700,13181427342,934,934,935,929,69355
+20250328,103600,13116748455,934,930,937,926,48257
+20250328,103500,13071762895,933,929,937,925,105744
+20250328,103400,12973341162,930,921,935,921,52598
+20250328,103300,12924381537,923,925,933,917,68033
+20250328,103200,12861377682,929,913,940,908,154990
+20250328,103100,12717878541,907,917,919,902,42354
+20250328,103000,12679194448,919,926,928,915,35396
+20250328,102900,12646524270,928,933,933,925,31129
+20250328,102800,12617682963,933,932,934,925,38592
+20250328,102700,12581730378,934,929,939,922,73621
+20250328,102600,12513244083,929,934,950,924,191846
+20250328,102500,12333104114,934,897,940,897,177471
+20250328,102400,12169252166,897,884,903,884,41617
+20250328,102300,12132017279,884,883,887,882,1712
+20250328,102200,12130502297,888,885,894,881,11115
+20250328,102100,12120673395,880,880,886,880,59314
+20250328,102000,12068398223,880,888,889,880,52975
+20250328,101900,12021670629,889,894,895,887,30832
+20250328,101800,11994187587,895,898,898,891,10193
+20250328,101700,11985073139,896,890,898,887,32479
+20250328,101600,11956133736,891,890,893,890,13543
+20250328,101500,11944064255,892,896,896,888,15798
+20250328,101400,11929991184,895,889,896,887,58109
+20250328,101300,11878212209,889,880,889,876,51282
+20250328,101200,11832719069,878,879,883,872,73405
+20250328,101100,11768317739,880,888,888,880,13701
+20250328,101000,11756221567,888,888,892,881,33530
+20250328,100900,11726595945,888,875,888,873,29050
+20250328,100800,11700965271,876,875,880,874,44745
+20250328,100700,11661699181,879,871,885,870,105600
+20250328,100600,11569462023,871,891,894,871,187266
+20250328,100500,11405055185,892,898,899,892,12280
+20250328,100400,11394065054,898,890,900,888,35807
+20250328,100300,11362165889,890,896,896,888,24938
+20250328,100200,11339940872,894,902,904,887,79482
+20250328,100100,11269061638,902,904,908,896,41938
+20250328,100000,11231224184,901,899,907,898,29511
+20250328,095900,11204605957,900,899,902,893,43516
+20250328,095800,11165603303,901,895,904,894,13995
+20250328,095700,11153023234,893,904,904,890,44170
+20250328,095600,11113432070,903,905,909,899,47593
+20250328,095500,11070454639,907,890,907,888,62999
+20250328,095400,11013950337,889,899,899,880,66107
+20250328,095300,10954979718,897,913,914,897,143413
+20250328,095200,10825365994,913,921,922,913,25755
+20250328,095100,10801732127,918,921,926,915,36388
+20250328,095000,10768290017,921,918,927,914,61198
+20250328,094900,10712123699,918,929,929,911,115735
+20250328,094800,10605917907,930,934,936,928,27039
+20250328,094700,10580717945,936,937,940,934,25813
+20250328,094600,10556552089,937,941,948,937,35558
+20250328,094500,10523058776,935,940,949,935,42038
+20250328,094400,10483412860,938,942,943,930,50947
+20250328,094300,10435688436,945,952,955,937,122430
+20250328,094200,10319553559,952,921,953,919,157021
+20250328,094100,10173266739,921,906,922,904,91544
+20250328,094000,10089542923,906,908,910,902,56185
+20250328,093900,10038655943,910,908,911,901,81898
+20250328,093800,9964456906,908,915,915,901,151213
+20250328,093700,9827283218,915,920,924,911,82207
+20250328,093600,9751912489,918,936,936,900,315836
+20250328,093500,9462712951,936,943,947,935,51977
+20250328,093400,9413937586,942,954,954,930,153064
+20250328,093300,9270323792,954,947,958,946,100088
+20250328,093200,9174970592,946,948,972,941,106907
+20250328,093100,9073386621,948,956,972,927,284460
+20250328,093000,8804713733,960,964,968,950,202333
+20250328,092900,8610647186,964,963,985,960,206258
+20250328,092800,8409859467,964,961,968,953,164610
+20250328,092700,8251731577,961,988,990,942,345077
+20250328,092600,7919855208,989,1012,1017,957,535798
+20250328,092500,7386213861,1013,1014,1033,1001,575734
+20250328,092400,6801692303,1014,976,1024,975,787324
+20250328,092300,6015041070,976,958,997,949,639921
+20250328,092200,5389088415,958,943,970,933,272075
+20250328,092100,5131859407,943,915,953,913,383085
+20250328,092000,4772439480,914,950,974,900,704831
+20250328,091900,4109270240,950,950,950,950,0
+20250328,091800,4109270240,950,910,950,903,226959
+20250328,091700,3898120644,910,860,910,857,306884
+20250328,091600,3626196458,858,859,885,852,257275
+20250328,091500,3402420140,862,834,867,833,222372
+20250328,091400,3213545794,833,838,840,831,51260
+20250328,091300,3170820153,840,843,845,832,81959
+20250328,091200,3101926729,840,835,850,834,101253
+20250328,091100,3016500150,833,836,843,820,148944
+20250328,091000,2893293707,843,845,851,828,306107
+20250328,090900,2636558179,852,874,912,820,904080
+20250328,090800,1853358247,873,864,878,858,403240
+20250328,090700,1503758115,865,865,865,865,0
+20250328,090600,1503758115,865,846,866,842,192859
+20250328,090500,1339653688,843,811,846,799,303088
+20250328,090400,1091548668,810,815,818,796,220120
+20250328,090300,913840541,814,771,814,769,154802
+20250328,090200,791696303,775,793,804,765,357229
+20250328,090100,513079771,793,783,814,783,267983
+20250328,090000,299627683,787,788,790,770,378236