Add accumulated files

044450/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,228356515,8640,8640,8640,8640,179
+20250324,192800,228356515,8640,8640,8640,8640,0
+20250324,192700,228356515,8640,8640,8640,8640,0
+20250324,192600,228356515,8640,8640,8640,8640,0
+20250324,192500,228356515,8640,8640,8640,8640,0
+20250324,192400,228356515,8640,8640,8640,8640,0
+20250324,192300,228356515,8640,8640,8640,8640,0
+20250324,192200,228356515,8640,8640,8640,8640,0
+20250324,192100,228356515,8640,8640,8640,8640,0
+20250324,192000,228356515,8640,8640,8640,8640,0
+20250324,191900,228356515,8640,8640,8640,8640,0
+20250324,191800,228356515,8640,8640,8640,8640,0
+20250324,191700,228356515,8640,8640,8640,8640,0
+20250324,191600,228356515,8640,8640,8640,8640,0
+20250324,191500,228356515,8640,8640,8640,8640,0
+20250324,191400,228356515,8640,8640,8640,8640,0
+20250324,191300,228356515,8640,8640,8640,8640,0
+20250324,191200,228356515,8640,8640,8640,8640,0
+20250324,191100,228356515,8640,8640,8640,8640,0
+20250324,191000,228356515,8640,8640,8640,8640,0
+20250324,190900,228356515,8640,8640,8640,8640,0
+20250324,190800,228356515,8640,8640,8640,8640,0
+20250324,190700,228356515,8640,8640,8640,8640,0
+20250324,190600,228356515,8640,8640,8640,8640,0
+20250324,190500,228356515,8640,8640,8640,8640,0
+20250324,190400,228356515,8640,8640,8640,8640,0
+20250324,190300,228356515,8640,8640,8640,8640,0
+20250324,190200,228356515,8640,8640,8640,8640,0
+20250324,190100,228356515,8640,8640,8640,8640,0
+20250324,190000,228356515,8640,8640,8640,8640,0
+20250324,185900,228356515,8640,8640,8640,8640,179
+20250324,185800,228356515,8640,8640,8640,8640,0
+20250324,185700,228356515,8640,8640,8640,8640,0
+20250324,185600,228356515,8640,8640,8640,8640,0
+20250324,185500,228356515,8640,8640,8640,8640,0
+20250324,185400,228356515,8640,8640,8640,8640,0
+20250324,185300,228356515,8640,8640,8640,8640,0
+20250324,185200,228356515,8640,8640,8640,8640,0
+20250324,185100,228356515,8640,8640,8640,8640,0
+20250324,185000,228356515,8640,8640,8640,8640,0
+20250324,184900,228356515,8640,8640,8640,8640,0
+20250324,184800,228356515,8640,8640,8640,8640,0
+20250324,184700,228356515,8640,8640,8640,8640,0
+20250324,184600,228356515,8640,8640,8640,8640,0
+20250324,184500,228356515,8640,8640,8640,8640,0
+20250324,184400,228356515,8640,8640,8640,8640,0
+20250324,184300,228356515,8640,8640,8640,8640,0
+20250324,184200,228356515,8640,8640,8640,8640,0
+20250324,184100,228356515,8640,8640,8640,8640,0
+20250324,184000,228356515,8640,8640,8640,8640,0
+20250324,183900,228356515,8640,8640,8640,8640,0
+20250324,183800,228356515,8640,8640,8640,8640,0
+20250324,183700,228356515,8640,8640,8640,8640,0
+20250324,183600,228356515,8640,8640,8640,8640,0
+20250324,183500,228356515,8640,8640,8640,8640,0
+20250324,183400,228356515,8640,8640,8640,8640,0
+20250324,183300,228356515,8640,8640,8640,8640,0
+20250324,183200,228356515,8640,8640,8640,8640,0
+20250324,183100,228356515,8640,8640,8640,8640,0
+20250324,183000,228356515,8640,8640,8640,8640,0
+20250324,182900,228356515,8640,8640,8640,8640,179
+20250324,182800,228356515,8640,8640,8640,8640,0
+20250324,182700,228356515,8640,8640,8640,8640,0
+20250324,182600,228356515,8640,8640,8640,8640,0
+20250324,182500,228356515,8640,8640,8640,8640,0
+20250324,182400,228356515,8640,8640,8640,8640,0
+20250324,182300,228356515,8640,8640,8640,8640,0
+20250324,182200,228356515,8640,8640,8640,8640,0
+20250324,182100,228356515,8640,8640,8640,8640,0
+20250324,182000,228356515,8640,8640,8640,8640,0
+20250324,181900,228356515,8640,8640,8640,8640,0
+20250324,181800,228356515,8640,8640,8640,8640,0
+20250324,181700,228356515,8640,8640,8640,8640,0
+20250324,181600,228356515,8640,8640,8640,8640,0
+20250324,181500,228356515,8640,8640,8640,8640,0
+20250324,181400,228356515,8640,8640,8640,8640,0
+20250324,181300,228356515,8640,8640,8640,8640,0
+20250324,181200,228356515,8640,8640,8640,8640,0
+20250324,181100,228356515,8640,8640,8640,8640,0
+20250324,181000,228356515,8640,8640,8640,8640,0
+20250324,180900,228356515,8640,8640,8640,8640,0
+20250324,180800,228356515,8640,8640,8640,8640,0
+20250324,180700,228356515,8640,8640,8640,8640,0
+20250324,180600,228356515,8640,8640,8640,8640,0
+20250324,180500,228356515,8640,8640,8640,8640,0
+20250324,180400,228356515,8640,8640,8640,8640,0
+20250324,180300,228356515,8640,8640,8640,8640,0
+20250324,180200,228356515,8640,8640,8640,8640,0
+20250324,180100,228356515,8640,8640,8640,8640,0
+20250324,180000,228356515,8640,8640,8640,8640,0
+20250324,175900,228356515,8640,8640,8640,8640,179
+20250324,175800,228356515,8640,8640,8640,8640,0
+20250324,175700,228356515,8640,8640,8640,8640,0
+20250324,175600,228356515,8640,8640,8640,8640,0
+20250324,175500,228356515,8640,8640,8640,8640,0
+20250324,175400,228356515,8640,8640,8640,8640,0
+20250324,175300,228356515,8640,8640,8640,8640,0
+20250324,175200,228356515,8640,8640,8640,8640,0
+20250324,175100,228356515,8640,8640,8640,8640,0
+20250324,175000,228356515,8640,8640,8640,8640,0
+20250324,174900,228356515,8640,8640,8640,8640,0
+20250324,174800,228356515,8640,8640,8640,8640,0
+20250324,174700,228356515,8640,8640,8640,8640,0
+20250324,174600,228356515,8640,8640,8640,8640,0
+20250324,174500,228356515,8640,8640,8640,8640,0
+20250324,174400,228356515,8640,8640,8640,8640,0
+20250324,174300,228356515,8640,8640,8640,8640,0
+20250324,174200,228356515,8640,8640,8640,8640,0
+20250324,174100,228356515,8640,8640,8640,8640,0
+20250324,174000,228356515,8640,8640,8640,8640,0
+20250324,173900,228356515,8640,8640,8640,8640,0
+20250324,173800,228356515,8640,8640,8640,8640,0
+20250324,173700,228356515,8640,8640,8640,8640,0
+20250324,173600,228356515,8640,8640,8640,8640,0
+20250324,173500,228356515,8640,8640,8640,8640,0
+20250324,173400,228356515,8640,8640,8640,8640,0
+20250324,173300,228356515,8640,8640,8640,8640,0
+20250324,173200,228356515,8640,8640,8640,8640,0
+20250324,173100,228356515,8640,8640,8640,8640,0
+20250324,173000,228356515,8640,8640,8640,8640,0
+20250324,172900,228356515,8640,8640,8640,8640,179
+20250324,172800,228356515,8640,8640,8640,8640,0
+20250324,172700,228356515,8640,8640,8640,8640,0
+20250324,172600,228356515,8640,8640,8640,8640,0
+20250324,172500,228356515,8640,8640,8640,8640,0
+20250324,172400,228356515,8640,8640,8640,8640,0
+20250324,172300,228356515,8640,8640,8640,8640,0
+20250324,172200,228356515,8640,8640,8640,8640,0
+20250324,172100,228356515,8640,8640,8640,8640,0
+20250324,172000,228356515,8640,8640,8640,8640,0
+20250324,171900,228356515,8640,8640,8640,8640,0
+20250324,171800,228356515,8640,8640,8640,8640,0
+20250324,171700,228356515,8640,8640,8640,8640,0
+20250324,171600,228356515,8640,8640,8640,8640,0
+20250324,171500,228356515,8640,8640,8640,8640,0
+20250324,171400,228356515,8640,8640,8640,8640,0
+20250324,171300,228356515,8640,8640,8640,8640,0
+20250324,171200,228356515,8640,8640,8640,8640,0
+20250324,171100,228356515,8640,8640,8640,8640,0
+20250324,171000,228356515,8640,8640,8640,8640,0
+20250324,170900,228356515,8640,8640,8640,8640,0
+20250324,170800,228356515,8640,8640,8640,8640,0
+20250324,170700,228356515,8640,8640,8640,8640,0
+20250324,170600,228356515,8640,8640,8640,8640,0
+20250324,170500,228356515,8640,8640,8640,8640,0
+20250324,170400,228356515,8640,8640,8640,8640,0
+20250324,170300,228356515,8640,8640,8640,8640,0
+20250324,170200,228356515,8640,8640,8640,8640,0
+20250324,170100,228356515,8640,8640,8640,8640,0
+20250324,170000,228356515,8640,8640,8640,8640,0
+20250324,165900,228356515,8640,8640,8640,8640,179
+20250324,165800,228356515,8640,8640,8640,8640,0
+20250324,165700,228356515,8640,8640,8640,8640,0
+20250324,165600,228356515,8640,8640,8640,8640,0
+20250324,165500,228356515,8640,8640,8640,8640,0
+20250324,165400,228356515,8640,8640,8640,8640,0
+20250324,165300,228356515,8640,8640,8640,8640,0
+20250324,165200,228356515,8640,8640,8640,8640,0
+20250324,165100,228356515,8640,8640,8640,8640,0
+20250324,165000,228356515,8640,8640,8640,8640,0
+20250324,164900,228356515,8640,8640,8640,8640,0
+20250324,164800,228356515,8640,8640,8640,8640,0
+20250324,164700,228356515,8640,8640,8640,8640,0
+20250324,164600,228356515,8640,8640,8640,8640,0
+20250324,164500,228356515,8640,8640,8640,8640,0
+20250324,164400,228356515,8640,8640,8640,8640,0
+20250324,164300,228356515,8640,8640,8640,8640,0
+20250324,164200,228356515,8640,8640,8640,8640,0
+20250324,164100,228356515,8640,8640,8640,8640,0
+20250324,164000,228356515,8640,8640,8640,8640,0
+20250324,163900,228356515,8640,8640,8640,8640,0
+20250324,163800,228356515,8640,8640,8640,8640,0
+20250324,163700,228356515,8640,8640,8640,8640,0
+20250324,163600,228356515,8640,8640,8640,8640,0
+20250324,163500,228356515,8640,8640,8640,8640,0
+20250324,163400,228356515,8640,8640,8640,8640,0
+20250324,163300,228356515,8640,8640,8640,8640,0
+20250324,163200,228356515,8640,8640,8640,8640,0
+20250324,163100,228356515,8640,8640,8640,8640,0
+20250324,163000,228356515,8640,8640,8640,8640,0
+20250324,162900,228356515,8640,8640,8640,8640,179
+20250324,162800,228356515,8640,8640,8640,8640,0
+20250324,162700,228356515,8640,8640,8640,8640,0
+20250324,162600,228356515,8640,8640,8640,8640,0
+20250324,162500,228356515,8640,8640,8640,8640,0
+20250324,162400,228356515,8640,8640,8640,8640,0
+20250324,162300,228356515,8640,8640,8640,8640,0
+20250324,162200,228356515,8640,8640,8640,8640,0
+20250324,162100,228356515,8640,8640,8640,8640,0
+20250324,162000,228356515,8640,8640,8640,8640,0
+20250324,161900,228356515,8640,8640,8640,8640,0
+20250324,161800,228356515,8640,8640,8640,8640,0
+20250324,161700,228356515,8640,8640,8640,8640,0
+20250324,161600,228356515,8640,8640,8640,8640,0
+20250324,161500,228356515,8640,8640,8640,8640,0
+20250324,161400,228356515,8640,8640,8640,8640,0
+20250324,161300,228356515,8640,8640,8640,8640,0
+20250324,161200,228356515,8640,8640,8640,8640,0
+20250324,161100,228356515,8640,8640,8640,8640,0
+20250324,161000,228356515,8640,8640,8640,8640,0
+20250324,160900,228356515,8640,8640,8640,8640,0
+20250324,160800,228356515,8640,8640,8640,8640,0
+20250324,160700,228356515,8640,8640,8640,8640,0
+20250324,160600,228356515,8640,8640,8640,8640,0
+20250324,160500,228356515,8640,8640,8640,8640,0
+20250324,160400,228356515,8640,8640,8640,8640,0
+20250324,160300,228356515,8640,8640,8640,8640,0
+20250324,160200,228356515,8640,8640,8640,8640,0
+20250324,160100,228356515,8640,8640,8640,8640,0
+20250324,160000,228356515,8640,8640,8640,8640,0
+20250324,155900,228356515,8640,8640,8640,8640,179
+20250324,155800,228356515,8640,8640,8640,8640,0
+20250324,155700,228356515,8640,8640,8640,8640,0
+20250324,155600,228356515,8640,8640,8640,8640,0
+20250324,155500,228356515,8640,8640,8640,8640,0
+20250324,155400,228356515,8640,8640,8640,8640,0
+20250324,155300,228356515,8640,8640,8640,8640,0
+20250324,155200,228356515,8640,8640,8640,8640,0
+20250324,155100,228356515,8640,8640,8640,8640,0
+20250324,155000,228356515,8640,8640,8640,8640,0
+20250324,154900,228356515,8640,8640,8640,8640,0
+20250324,154800,228356515,8640,8640,8640,8640,0
+20250324,154700,228356515,8640,8640,8640,8640,0
+20250324,154600,228356515,8640,8640,8640,8640,0
+20250324,154500,228356515,8640,8640,8640,8640,0
+20250324,154400,228356515,8640,8640,8640,8640,0
+20250324,154300,228356515,8640,8640,8640,8640,0
+20250324,154200,228356515,8640,8640,8640,8640,0
+20250324,154100,228356515,8640,8640,8640,8640,0
+20250324,154000,228356515,8640,8640,8640,8640,0
+20250324,153900,228356515,8640,8640,8640,8640,0
+20250324,153800,228356515,8640,8640,8640,8640,0
+20250324,153700,228356515,8640,8640,8640,8640,0
+20250324,153600,228356515,8640,8640,8640,8640,0
+20250324,153500,228356515,8640,8640,8640,8640,0
+20250324,153400,228356515,8640,8640,8640,8640,0
+20250324,153300,228356515,8640,8640,8640,8640,0
+20250324,153200,228356515,8640,8640,8640,8640,0
+20250324,153100,228356515,8640,8640,8640,8640,0
+20250324,153000,228356515,8640,8640,8640,8640,179
+20250324,152900,226809955,8660,8660,8660,8660,0
+20250324,152800,226809955,8660,8660,8660,8660,0
+20250324,152700,226809955,8660,8660,8660,8660,0
+20250324,152600,226809955,8660,8660,8660,8660,0
+20250324,152500,226809955,8660,8660,8660,8660,0
+20250324,152400,226809955,8660,8660,8660,8660,0
+20250324,152300,226809955,8660,8660,8660,8660,0
+20250324,152200,226809955,8660,8660,8660,8660,0
+20250324,152100,226809955,8660,8660,8660,8660,0
+20250324,152000,226809955,8660,8660,8660,8660,0
+20250324,151900,226809955,8660,8670,8670,8660,33
+20250324,151800,226524025,8670,8670,8670,8670,13
+20250324,151700,226411315,8630,8630,8630,8630,1
+20250324,151600,226402685,8620,8640,8640,8620,150
+20250324,151500,225108505,8640,8640,8640,8640,93
+20250324,151400,224304985,8640,8640,8640,8640,3
+20250324,151300,224279065,8660,8660,8660,8660,0
+20250324,151200,224279065,8660,8660,8660,8660,0
+20250324,151100,224279065,8660,8660,8660,8660,323
+20250324,151000,221481885,8670,8670,8670,8670,10
+20250324,150900,221395185,8660,8660,8660,8660,0
+20250324,150800,221395185,8660,8660,8660,8660,1
+20250324,150700,221386525,8670,8670,8670,8670,1
+20250324,150600,221377855,8670,8670,8670,8670,115
+20250324,150500,220380805,8670,8670,8670,8670,345
+20250324,150400,217389655,8680,8680,8680,8680,0
+20250324,150300,217389655,8680,8680,8680,8680,3
+20250324,150200,217363615,8670,8670,8670,8670,1
+20250324,150100,217354945,8670,8670,8670,8670,0
+20250324,150000,217354945,8670,8660,8670,8650,302
+20250324,145900,214737155,8660,8660,8660,8660,0
+20250324,145800,214737155,8660,8660,8660,8660,0
+20250324,145700,214737155,8660,8660,8660,8660,1
+20250324,145600,214728495,8670,8670,8670,8670,0
+20250324,145500,214728495,8670,8670,8670,8670,0
+20250324,145400,214728495,8670,8650,8670,8650,302
+20250324,145300,212113175,8640,8650,8650,8640,3
+20250324,145200,212087245,8650,8650,8650,8640,368
+20250324,145100,208907405,8640,8670,8670,8640,3
+20250324,145000,208881425,8670,8670,8670,8670,0
+20250324,144900,208881425,8670,8670,8670,8670,1
+20250324,144800,208872755,8640,8640,8640,8640,514
+20250324,144700,204431795,8650,8650,8650,8650,100
+20250324,144600,203566795,8650,8650,8650,8650,734
+20250324,144500,197217695,8670,8670,8670,8670,20
+20250324,144400,197044295,8670,8670,8670,8670,0
+20250324,144300,197044295,8670,8650,8670,8650,217
+20250324,144200,195162925,8650,8650,8650,8650,0
+20250324,144100,195162925,8650,8650,8650,8650,0
+20250324,144000,195162925,8650,8650,8670,8650,466
+20250324,143900,191124925,8650,8680,8680,8640,367
+20250324,143800,187948635,8690,8690,8690,8690,57
+20250324,143700,187453305,8680,8680,8680,8680,0
+20250324,143600,187453305,8680,8680,8680,8680,0
+20250324,143500,187453305,8680,8690,8690,8680,617
+20250324,143400,182096735,8690,8750,8750,8690,541
+20250324,143300,177387705,8740,8740,8780,8740,2116
+20250324,143200,158841075,8680,8730,8750,8680,627
+20250324,143100,153360835,8730,8690,8740,8630,2426
+20250324,143000,132229515,8690,8650,8690,8650,803
+20250324,142900,125271555,8650,8650,8650,8650,1
+20250324,142800,125262905,8610,8610,8610,8610,0
+20250324,142700,125262905,8610,8610,8610,8610,0
+20250324,142600,125262905,8610,8610,8610,8610,1
+20250324,142500,125254295,8610,8610,8610,8610,0
+20250324,142400,125254295,8610,8630,8630,8610,270
+20250324,142300,122928245,8630,8640,8640,8630,6
+20250324,142200,122876455,8640,8640,8640,8640,0
+20250324,142100,122876455,8640,8640,8640,8640,5
+20250324,142000,122833255,8620,8640,8640,8620,4
+20250324,141900,122798755,8640,8640,8640,8640,0
+20250324,141800,122798755,8640,8640,8640,8640,547
+20250324,141700,118072675,8620,8620,8620,8620,1
+20250324,141600,118064055,8630,8630,8630,8630,0
+20250324,141500,118064055,8630,8630,8630,8630,0
+20250324,141400,118064055,8630,8630,8630,8630,0
+20250324,141300,118064055,8630,8630,8630,8630,137
+20250324,141200,116881745,8640,8640,8640,8640,10
+20250324,141100,116795345,8640,8640,8640,8640,0
+20250324,141000,116795345,8640,8640,8640,8640,0
+20250324,140900,116795345,8640,8640,8640,8640,1
+20250324,140800,116786705,8650,8650,8650,8650,0
+20250324,140700,116786705,8650,8650,8650,8650,0
+20250324,140600,116786705,8650,8650,8650,8650,1
+20250324,140500,116778055,8650,8650,8650,8650,3
+20250324,140400,116752105,8660,8660,8660,8660,0
+20250324,140300,116752105,8660,8660,8660,8660,3
+20250324,140200,116726125,8650,8650,8650,8650,0
+20250324,140100,116726125,8650,8650,8650,8650,1
+20250324,140000,116717475,8650,8650,8650,8650,3
+20250324,135900,116691525,8640,8640,8640,8640,0
+20250324,135800,116691525,8640,8640,8640,8640,0
+20250324,135700,116691525,8640,8640,8640,8640,0
+20250324,135600,116691525,8640,8640,8640,8640,0
+20250324,135500,116691525,8640,8640,8640,8640,0
+20250324,135400,116691525,8640,8640,8640,8640,3
+20250324,135300,116665605,8640,8640,8640,8640,0
+20250324,135200,116665605,8640,8640,8640,8640,1
+20250324,135100,116656965,8680,8680,8680,8680,0
+20250324,135000,116656965,8680,8660,8680,8660,270
+20250324,134900,114317885,8650,8650,8650,8650,500
+20250324,134800,109992885,8640,8640,8640,8640,301
+20250324,134700,107392245,8630,8630,8630,8630,365
+20250324,134600,104242295,8620,8620,8620,8620,0
+20250324,134500,104242295,8620,8620,8620,8620,0
+20250324,134400,104242295,8620,8620,8620,8620,1
+20250324,134300,104233675,8620,8620,8620,8620,1
+20250324,134200,104225055,8620,8620,8620,8620,0
+20250324,134100,104225055,8620,8620,8620,8620,0
+20250324,134000,104225055,8620,8620,8620,8620,3
+20250324,133900,104199195,8630,8630,8630,8630,0
+20250324,133800,104199195,8630,8630,8630,8630,0
+20250324,133700,104199195,8630,8630,8630,8630,0
+20250324,133600,104199195,8630,8630,8630,8630,0
+20250324,133500,104199195,8630,8630,8630,8630,55
+20250324,133400,103724545,8660,8660,8660,8660,0
+20250324,133300,103724545,8660,8660,8660,8660,0
+20250324,133200,103724545,8660,8660,8660,8660,10
+20250324,133100,103637945,8660,8660,8660,8660,30
+20250324,133000,103378145,8620,8620,8620,8620,0
+20250324,132900,103378145,8620,8620,8620,8620,0
+20250324,132800,103378145,8620,8620,8620,8620,0
+20250324,132700,103378145,8620,8620,8620,8620,1
+20250324,132600,103369525,8640,8640,8640,8640,0
+20250324,132500,103369525,8640,8640,8640,8640,0
+20250324,132400,103369525,8640,8640,8640,8640,0
+20250324,132300,103369525,8640,8640,8640,8640,0
+20250324,132200,103369525,8640,8640,8640,8640,28
+20250324,132100,103127605,8650,8650,8650,8650,618
+20250324,132000,97781905,8700,8700,8700,8700,0
+20250324,131900,97781905,8700,8690,8700,8690,122
+20250324,131800,96721415,8620,8620,8620,8620,1
+20250324,131700,96712795,8690,8640,8690,8640,278
+20250324,131600,94303625,8630,8630,8630,8630,0
+20250324,131500,94303625,8630,8630,8630,8630,0
+20250324,131400,94303625,8630,8630,8630,8630,0
+20250324,131300,94303625,8630,8630,8630,8630,0
+20250324,131200,94303625,8630,8630,8630,8630,0
+20250324,131100,94303625,8630,8630,8630,8630,3
+20250324,131000,94277735,8640,8630,8640,8630,200
+20250324,130900,92549745,8640,8640,8640,8640,117
+20250324,130800,91538865,8640,8640,8640,8640,1
+20250324,130700,91530225,8630,8630,8630,8630,0
+20250324,130600,91530225,8630,8630,8630,8630,0
+20250324,130500,91530225,8630,8630,8630,8630,0
+20250324,130400,91530225,8630,8630,8630,8630,0
+20250324,130300,91530225,8630,8630,8630,8630,0
+20250324,130200,91530225,8630,8630,8630,8630,0
+20250324,130100,91530225,8630,8630,8630,8630,1
+20250324,130000,91521595,8630,8630,8630,8630,4
+20250324,125900,91487075,8630,8630,8630,8630,10
+20250324,125800,91400775,8630,8630,8630,8630,0
+20250324,125700,91400775,8630,8630,8630,8630,0
+20250324,125600,91400775,8630,8630,8630,8630,0
+20250324,125500,91400775,8630,8630,8630,8630,1
+20250324,125400,91392145,8630,8630,8630,8630,0
+20250324,125300,91392145,8630,8630,8630,8630,1
+20250324,125200,91383515,8640,8640,8640,8640,0
+20250324,125100,91383515,8640,8640,8640,8640,2
+20250324,125000,91366235,8630,8630,8630,8630,0
+20250324,124900,91366235,8630,8630,8630,8630,0
+20250324,124800,91366235,8630,8630,8630,8630,0
+20250324,124700,91366235,8630,8630,8630,8630,0
+20250324,124600,91366235,8630,8630,8630,8630,0
+20250324,124500,91366235,8630,8630,8630,8630,0
+20250324,124400,91366235,8630,8630,8630,8630,1
+20250324,124300,91357605,8630,8630,8630,8630,0
+20250324,124200,91357605,8630,8630,8630,8630,4
+20250324,124100,91323085,8640,8640,8640,8640,1000
+20250324,124000,82683085,8630,8630,8630,8630,0
+20250324,123900,82683085,8630,8630,8630,8630,0
+20250324,123800,82683085,8630,8630,8630,8630,5
+20250324,123700,82639935,8620,8620,8620,8620,0
+20250324,123600,82639935,8620,8620,8620,8620,1
+20250324,123500,82631315,8620,8620,8620,8620,0
+20250324,123400,82631315,8620,8620,8620,8620,0
+20250324,123300,82631315,8620,8620,8620,8620,0
+20250324,123200,82631315,8620,8620,8620,8620,0
+20250324,123100,82631315,8620,8620,8620,8620,0
+20250324,123000,82631315,8620,8620,8620,8620,5
+20250324,122900,82588215,8620,8620,8620,8620,0
+20250324,122800,82588215,8620,8620,8620,8620,1
+20250324,122700,82579595,8620,8620,8620,8620,0
+20250324,122600,82579595,8620,8620,8620,8620,0
+20250324,122500,82579595,8620,8620,8620,8620,0
+20250324,122400,82579595,8620,8620,8620,8620,0
+20250324,122300,82579595,8620,8620,8620,8620,0
+20250324,122200,82579595,8620,8620,8620,8620,0
+20250324,122100,82579595,8620,8620,8620,8620,0
+20250324,122000,82579595,8620,8620,8620,8620,0
+20250324,121900,82579595,8620,8620,8620,8620,1
+20250324,121800,82570975,8630,8630,8630,8630,0
+20250324,121700,82570975,8630,8640,8640,8630,293
+20250324,121600,80041955,8640,8640,8640,8640,0
+20250324,121500,80041955,8640,8640,8640,8640,3
+20250324,121400,80016035,8620,8620,8620,8620,0
+20250324,121300,80016035,8620,8620,8620,8620,0
+20250324,121200,80016035,8620,8620,8620,8620,0
+20250324,121100,80016035,8620,8620,8620,8620,1
+20250324,121000,80007415,8620,8620,8620,8620,0
+20250324,120900,80007415,8620,8620,8620,8620,0
+20250324,120800,80007415,8620,8620,8620,8620,0
+20250324,120700,80007415,8620,8620,8620,8620,196
+20250324,120600,78317895,8620,8620,8620,8620,0
+20250324,120500,78317895,8620,8620,8620,8620,0
+20250324,120400,78317895,8620,8620,8620,8620,0
+20250324,120300,78317895,8620,8620,8620,8620,0
+20250324,120200,78317895,8620,8650,8650,8620,6
+20250324,120100,78266025,8650,8650,8650,8650,0
+20250324,120000,78266025,8650,8650,8650,8650,0
+20250324,115900,78266025,8650,8650,8650,8650,0
+20250324,115800,78266025,8650,8650,8650,8650,0
+20250324,115700,78266025,8650,8650,8650,8650,0
+20250324,115600,78266025,8650,8650,8650,8650,0
+20250324,115500,78266025,8650,8650,8650,8650,553
+20250324,115400,73482575,8620,8620,8620,8620,1
+20250324,115300,73473955,8670,8670,8670,8670,0
+20250324,115200,73473955,8670,8670,8670,8670,53
+20250324,115100,73014445,8620,8620,8620,8620,0
+20250324,115000,73014445,8620,8680,8680,8620,36
+20250324,114900,72704065,8680,8680,8680,8680,0
+20250324,114800,72704065,8680,8680,8680,8680,0
+20250324,114700,72704065,8680,8680,8680,8680,0
+20250324,114600,72704065,8680,8680,8680,8680,1
+20250324,114500,72695385,8680,8610,8680,8610,2
+20250324,114400,72678095,8690,8610,8690,8610,1514
+20250324,114300,59581535,8610,8610,8610,8610,0
+20250324,114200,59581535,8610,8610,8610,8610,0
+20250324,114100,59581535,8610,8610,8610,8610,0
+20250324,114000,59581535,8610,8610,8610,8610,0
+20250324,113900,59581535,8610,8610,8610,8610,0
+20250324,113800,59581535,8610,8610,8610,8610,0
+20250324,113700,59581535,8610,8590,8610,8590,12
+20250324,113600,59478235,8600,8600,8600,8600,0
+20250324,113500,59478235,8600,8600,8600,8600,0
+20250324,113400,59478235,8600,8600,8600,8600,64
+20250324,113300,58927835,8590,8590,8590,8590,0
+20250324,113200,58927835,8590,8590,8590,8590,0
+20250324,113100,58927835,8590,8590,8590,8590,0
+20250324,113000,58927835,8590,8590,8590,8590,0
+20250324,112900,58927835,8590,8590,8590,8590,0
+20250324,112800,58927835,8590,8590,8590,8590,1
+20250324,112700,58919245,8600,8600,8600,8600,0
+20250324,112600,58919245,8600,8600,8600,8600,0
+20250324,112500,58919245,8600,8600,8600,8600,0
+20250324,112400,58919245,8600,8600,8600,8600,19
+20250324,112300,58755845,8610,8610,8610,8610,1
+20250324,112200,58747235,8610,8610,8610,8610,30
+20250324,112100,58488935,8595,8595,8595,8595,0
+20250324,112000,58488935,8595,8595,8595,8595,1
+20250324,111900,58480340,8590,8590,8590,8590,0
+20250324,111800,58480340,8590,8590,8590,8590,0
+20250324,111700,58480340,8590,8590,8590,8590,0
+20250324,111600,58480340,8590,8590,8590,8590,216
+20250324,111500,56624900,8590,8600,8600,8590,259
+20250324,111400,54399860,8600,8600,8600,8600,0
+20250324,111300,54399860,8600,8600,8600,8600,0
+20250324,111200,54399860,8600,8590,8600,8590,321
+20250324,111100,51639270,8600,8600,8600,8600,1
+20250324,111000,51630670,8590,8590,8590,8590,0
+20250324,110900,51630670,8590,8590,8590,8590,0
+20250324,110800,51630670,8590,8590,8590,8590,0
+20250324,110700,51630670,8590,8590,8590,8590,0
+20250324,110600,51630670,8590,8590,8590,8590,0
+20250324,110500,51630670,8590,8590,8590,8590,0
+20250324,110400,51630670,8590,8590,8590,8590,0
+20250324,110300,51630670,8590,8590,8590,8590,144
+20250324,110200,50393710,8590,8590,8590,8590,0
+20250324,110100,50393710,8590,8590,8590,8590,0
+20250324,110000,50393710,8590,8600,8600,8590,83
+20250324,105900,49680700,8600,8600,8600,8600,1
+20250324,105800,49672100,8600,8600,8600,8600,0
+20250324,105700,49672100,8600,8600,8600,8600,0
+20250324,105600,49672100,8600,8600,8600,8600,0
+20250324,105500,49672100,8600,8610,8610,8600,210
+20250324,105400,47865100,8620,8620,8620,8620,0
+20250324,105300,47865100,8620,8620,8620,8620,12
+20250324,105200,47761660,8620,8620,8620,8620,0
+20250324,105100,47761660,8620,8620,8620,8620,20
+20250324,105000,47589260,8610,8610,8610,8610,1
+20250324,104900,47580650,8620,8620,8620,8620,120
+20250324,104800,46546250,8590,8590,8590,8590,0
+20250324,104700,46546250,8590,8590,8590,8590,0
+20250324,104600,46546250,8590,8590,8590,8590,1
+20250324,104500,46537660,8590,8590,8590,8590,0
+20250324,104400,46537660,8590,8590,8590,8590,1
+20250324,104300,46529070,8590,8590,8590,8590,0
+20250324,104200,46529070,8590,8600,8600,8590,150
+20250324,104100,45240370,8590,8590,8590,8590,0
+20250324,104000,45240370,8590,8590,8590,8590,0
+20250324,103900,45240370,8590,8590,8590,8590,0
+20250324,103800,45240370,8590,8590,8590,8590,1
+20250324,103700,45231780,8600,8600,8600,8600,0
+20250324,103600,45231780,8600,8600,8600,8600,0
+20250324,103500,45231780,8600,8600,8600,8600,0
+20250324,103400,45231780,8600,8600,8600,8600,0
+20250324,103300,45231780,8600,8600,8600,8600,100
+20250324,103200,44371780,8600,8600,8600,8600,0
+20250324,103100,44371780,8600,8600,8600,8600,0
+20250324,103000,44371780,8600,8600,8600,8600,0
+20250324,102900,44371780,8600,8600,8600,8600,49
+20250324,102800,43950380,8630,8630,8630,8630,0
+20250324,102700,43950380,8630,8630,8630,8630,0
+20250324,102600,43950380,8630,8630,8630,8630,0
+20250324,102500,43950380,8630,8630,8630,8630,0
+20250324,102400,43950380,8630,8630,8630,8630,465
+20250324,102300,39937430,8630,8630,8630,8630,1
+20250324,102200,39928800,8630,8630,8630,8630,0
+20250324,102100,39928800,8630,8630,8630,8630,0
+20250324,102000,39928800,8630,8620,8630,8620,371
+20250324,101900,36730570,8610,8610,8610,8610,0
+20250324,101800,36730570,8610,8610,8610,8610,0
+20250324,101700,36730570,8610,8610,8610,8610,0
+20250324,101600,36730570,8610,8610,8610,8610,0
+20250324,101500,36730570,8610,8610,8610,8610,0
+20250324,101400,36730570,8610,8610,8610,8610,0
+20250324,101300,36730570,8610,8610,8610,8610,0
+20250324,101200,36730570,8610,8610,8610,8610,460
+20250324,101100,32769970,8610,8610,8610,8610,0
+20250324,101000,32769970,8610,8610,8610,8610,2
+20250324,100900,32752750,8590,8590,8590,8590,232
+20250324,100800,30759870,8610,8610,8610,8610,0
+20250324,100700,30759870,8610,8610,8610,8610,0
+20250324,100600,30759870,8610,8610,8610,8610,25
+20250324,100500,30544620,8580,8580,8580,8580,0
+20250324,100400,30544620,8580,8580,8580,8580,0
+20250324,100300,30544620,8580,8580,8580,8580,0
+20250324,100200,30544620,8580,8580,8580,8580,0
+20250324,100100,30544620,8580,8610,8610,8580,11
+20250324,100000,30450120,8610,8610,8610,8610,0
+20250324,095900,30450120,8610,8610,8610,8610,0
+20250324,095800,30450120,8610,8610,8610,8610,0
+20250324,095700,30450120,8610,8610,8610,8610,0
+20250324,095600,30450120,8610,8610,8610,8610,1
+20250324,095500,30441510,8610,8610,8610,8610,0
+20250324,095400,30441510,8610,8610,8610,8610,4
+20250324,095300,30407070,8610,8610,8610,8610,0
+20250324,095200,30407070,8610,8610,8610,8610,0
+20250324,095100,30407070,8610,8610,8610,8610,0
+20250324,095000,30407070,8610,8610,8610,8610,0
+20250324,094900,30407070,8610,8610,8610,8610,1
+20250324,094800,30398460,8610,8610,8610,8610,0
+20250324,094700,30398460,8610,8610,8610,8610,0
+20250324,094600,30398460,8610,8610,8610,8610,0
+20250324,094500,30398460,8610,8610,8610,8610,1
+20250324,094400,30389850,8610,8610,8610,8610,13
+20250324,094300,30277920,8610,8610,8610,8610,0
+20250324,094200,30277920,8610,8610,8610,8610,1
+20250324,094100,30269310,8560,8610,8610,8560,221
+20250324,094000,28375970,8610,8610,8610,8610,6
+20250324,093900,28324310,8610,8610,8610,8610,1
+20250324,093800,28315700,8600,8610,8610,8600,52
+20250324,093700,27868490,8610,8610,8610,8610,1
+20250324,093600,27859880,8620,8620,8620,8620,0
+20250324,093500,27859880,8620,8620,8620,8620,1
+20250324,093400,27851260,8620,8620,8620,8620,2
+20250324,093300,27834020,8610,8610,8610,8610,0
+20250324,093200,27834020,8610,8610,8610,8610,5
+20250324,093100,27790970,8610,8610,8610,8610,1
+20250324,093000,27782360,8610,8610,8610,8610,2
+20250324,092900,27765140,8600,8600,8600,8600,0
+20250324,092800,27765140,8600,8600,8600,8600,0
+20250324,092700,27765140,8600,8600,8600,8600,20
+20250324,092600,27593140,8610,8610,8610,8610,10
+20250324,092500,27507040,8610,8590,8610,8590,3
+20250324,092400,27481230,8570,8570,8570,8570,100
+20250324,092300,26624230,8620,8620,8620,8620,0
+20250324,092200,26624230,8620,8620,8620,8620,1
+20250324,092100,26615610,8610,8610,8610,8610,0
+20250324,092000,26615610,8610,8610,8610,8610,1
+20250324,091900,26607000,8620,8620,8620,8620,120
+20250324,091800,25572600,8620,8620,8620,8620,0
+20250324,091700,25572600,8620,8620,8620,8620,0
+20250324,091600,25572600,8620,8620,8620,8620,254
+20250324,091500,23383120,8620,8610,8620,8610,305
+20250324,091400,20755840,8570,8570,8570,8570,5
+20250324,091300,20712990,8570,8570,8570,8570,21
+20250324,091200,20533020,8570,8610,8610,8570,21
+20250324,091100,20352650,8620,8620,8620,8620,0
+20250324,091000,20352650,8620,8620,8620,8620,0
+20250324,090900,20352650,8620,8620,8620,8620,0
+20250324,090800,20352650,8620,8620,8620,8620,0
+20250324,090700,20352650,8620,8620,8620,8620,1
+20250324,090600,20344030,8620,8620,8620,8620,0
+20250324,090500,20344030,8620,8570,8620,8570,1961
+20250324,090400,3466110,8570,8580,8580,8570,10
+20250324,090300,3380400,8600,8600,8600,8600,0
+20250324,090200,3380400,8600,8600,8600,8600,116
+20250324,090100,2382800,8560,8560,8560,8560,41
+20250324,090000,2031840,8600,8500,8600,8500,239

044450/min/candle-20250325.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,1116277355,8720,8720,8720,8720,2282
+20250325,192700,1116277355,8720,8720,8720,8720,0
+20250325,192600,1116277355,8720,8720,8720,8720,0
+20250325,192500,1116277355,8720,8720,8720,8720,0
+20250325,192400,1116277355,8720,8720,8720,8720,0
+20250325,192300,1116277355,8720,8720,8720,8720,0
+20250325,192200,1116277355,8720,8720,8720,8720,0
+20250325,192100,1116277355,8720,8720,8720,8720,0
+20250325,192000,1116277355,8720,8720,8720,8720,0
+20250325,191900,1116277355,8720,8720,8720,8720,0
+20250325,191800,1116277355,8720,8720,8720,8720,0
+20250325,191700,1116277355,8720,8720,8720,8720,0
+20250325,191600,1116277355,8720,8720,8720,8720,0
+20250325,191500,1116277355,8720,8720,8720,8720,0
+20250325,191400,1116277355,8720,8720,8720,8720,0
+20250325,191300,1116277355,8720,8720,8720,8720,0
+20250325,191200,1116277355,8720,8720,8720,8720,0
+20250325,191100,1116277355,8720,8720,8720,8720,0
+20250325,191000,1116277355,8720,8720,8720,8720,0
+20250325,190900,1116277355,8720,8720,8720,8720,0
+20250325,190800,1116277355,8720,8720,8720,8720,0
+20250325,190700,1116277355,8720,8720,8720,8720,0
+20250325,190600,1116277355,8720,8720,8720,8720,0
+20250325,190500,1116277355,8720,8720,8720,8720,0
+20250325,190400,1116277355,8720,8720,8720,8720,0
+20250325,190300,1116277355,8720,8720,8720,8720,0
+20250325,190200,1116277355,8720,8720,8720,8720,0
+20250325,190100,1116277355,8720,8720,8720,8720,0
+20250325,190000,1116277355,8720,8720,8720,8720,0
+20250325,185900,1116277355,8720,8720,8720,8720,0
+20250325,185800,1116277355,8720,8720,8720,8720,2282
+20250325,185700,1116277355,8720,8720,8720,8720,0
+20250325,185600,1116277355,8720,8720,8720,8720,0
+20250325,185500,1116277355,8720,8720,8720,8720,0
+20250325,185400,1116277355,8720,8720,8720,8720,0
+20250325,185300,1116277355,8720,8720,8720,8720,0
+20250325,185200,1116277355,8720,8720,8720,8720,0
+20250325,185100,1116277355,8720,8720,8720,8720,0
+20250325,185000,1116277355,8720,8720,8720,8720,0
+20250325,184900,1116277355,8720,8720,8720,8720,0
+20250325,184800,1116277355,8720,8720,8720,8720,0
+20250325,184700,1116277355,8720,8720,8720,8720,0
+20250325,184600,1116277355,8720,8720,8720,8720,0
+20250325,184500,1116277355,8720,8720,8720,8720,0
+20250325,184400,1116277355,8720,8720,8720,8720,0
+20250325,184300,1116277355,8720,8720,8720,8720,0
+20250325,184200,1116277355,8720,8720,8720,8720,0
+20250325,184100,1116277355,8720,8720,8720,8720,0
+20250325,184000,1116277355,8720,8720,8720,8720,0
+20250325,183900,1116277355,8720,8720,8720,8720,0
+20250325,183800,1116277355,8720,8720,8720,8720,0
+20250325,183700,1116277355,8720,8720,8720,8720,0
+20250325,183600,1116277355,8720,8720,8720,8720,0
+20250325,183500,1116277355,8720,8720,8720,8720,0
+20250325,183400,1116277355,8720,8720,8720,8720,0
+20250325,183300,1116277355,8720,8720,8720,8720,0
+20250325,183200,1116277355,8720,8720,8720,8720,0
+20250325,183100,1116277355,8720,8720,8720,8720,0
+20250325,183000,1116277355,8720,8720,8720,8720,0
+20250325,182900,1116277355,8720,8720,8720,8720,0
+20250325,182800,1116277355,8720,8720,8720,8720,2282
+20250325,182700,1116277355,8720,8720,8720,8720,0
+20250325,182600,1116277355,8720,8720,8720,8720,0
+20250325,182500,1116277355,8720,8720,8720,8720,0
+20250325,182400,1116277355,8720,8720,8720,8720,0
+20250325,182300,1116277355,8720,8720,8720,8720,0
+20250325,182200,1116277355,8720,8720,8720,8720,0
+20250325,182100,1116277355,8720,8720,8720,8720,0
+20250325,182000,1116277355,8720,8720,8720,8720,0
+20250325,181900,1116277355,8720,8720,8720,8720,0
+20250325,181800,1116277355,8720,8720,8720,8720,0
+20250325,181700,1116277355,8720,8720,8720,8720,0
+20250325,181600,1116277355,8720,8720,8720,8720,0
+20250325,181500,1116277355,8720,8720,8720,8720,0
+20250325,181400,1116277355,8720,8720,8720,8720,0
+20250325,181300,1116277355,8720,8720,8720,8720,0
+20250325,181200,1116277355,8720,8720,8720,8720,0
+20250325,181100,1116277355,8720,8720,8720,8720,0
+20250325,181000,1116277355,8720,8720,8720,8720,0
+20250325,180900,1116277355,8720,8720,8720,8720,0
+20250325,180800,1116277355,8720,8720,8720,8720,0
+20250325,180700,1116277355,8720,8720,8720,8720,0
+20250325,180600,1116277355,8720,8720,8720,8720,0
+20250325,180500,1116277355,8720,8720,8720,8720,0
+20250325,180400,1116277355,8720,8720,8720,8720,0
+20250325,180300,1116277355,8720,8720,8720,8720,0
+20250325,180200,1116277355,8720,8720,8720,8720,0
+20250325,180100,1116277355,8720,8720,8720,8720,0
+20250325,180000,1116277355,8720,8720,8720,8720,0
+20250325,175900,1116277355,8720,8720,8720,8720,0
+20250325,175800,1116277355,8720,8720,8720,8720,2282
+20250325,175700,1116277355,8720,8720,8720,8720,0
+20250325,175600,1116277355,8720,8720,8720,8720,0
+20250325,175500,1116277355,8720,8720,8720,8720,0
+20250325,175400,1116277355,8720,8720,8720,8720,0
+20250325,175300,1116277355,8720,8720,8720,8720,0
+20250325,175200,1116277355,8720,8720,8720,8720,0
+20250325,175100,1116277355,8720,8720,8720,8720,0
+20250325,175000,1116277355,8720,8720,8720,8720,0
+20250325,174900,1116277355,8720,8720,8720,8720,0
+20250325,174800,1116277355,8720,8720,8720,8720,0
+20250325,174700,1116277355,8720,8720,8720,8720,0
+20250325,174600,1116277355,8720,8720,8720,8720,0
+20250325,174500,1116277355,8720,8720,8720,8720,0
+20250325,174400,1116277355,8720,8720,8720,8720,0
+20250325,174300,1116277355,8720,8720,8720,8720,0
+20250325,174200,1116277355,8720,8720,8720,8720,0
+20250325,174100,1116277355,8720,8720,8720,8720,0
+20250325,174000,1116277355,8720,8720,8720,8720,0
+20250325,173900,1116277355,8720,8720,8720,8720,0
+20250325,173800,1116277355,8720,8720,8720,8720,0
+20250325,173700,1116277355,8720,8720,8720,8720,0
+20250325,173600,1116277355,8720,8720,8720,8720,0
+20250325,173500,1116277355,8720,8720,8720,8720,0
+20250325,173400,1116277355,8720,8720,8720,8720,0
+20250325,173300,1116277355,8720,8720,8720,8720,0
+20250325,173200,1116277355,8720,8720,8720,8720,0
+20250325,173100,1116277355,8720,8720,8720,8720,0
+20250325,173000,1116277355,8720,8720,8720,8720,0
+20250325,172900,1116277355,8720,8720,8720,8720,0
+20250325,172800,1116277355,8720,8720,8720,8720,2282
+20250325,172700,1116277355,8720,8720,8720,8720,0
+20250325,172600,1116277355,8720,8720,8720,8720,0
+20250325,172500,1116277355,8720,8720,8720,8720,0
+20250325,172400,1116277355,8720,8720,8720,8720,0
+20250325,172300,1116277355,8720,8720,8720,8720,0
+20250325,172200,1116277355,8720,8720,8720,8720,0
+20250325,172100,1116277355,8720,8720,8720,8720,0
+20250325,172000,1116277355,8720,8720,8720,8720,0
+20250325,171900,1116277355,8720,8720,8720,8720,0
+20250325,171800,1116277355,8720,8720,8720,8720,0
+20250325,171700,1116277355,8720,8720,8720,8720,0
+20250325,171600,1116277355,8720,8720,8720,8720,0
+20250325,171500,1116277355,8720,8720,8720,8720,0
+20250325,171400,1116277355,8720,8720,8720,8720,0
+20250325,171300,1116277355,8720,8720,8720,8720,0
+20250325,171200,1116277355,8720,8720,8720,8720,0
+20250325,171100,1116277355,8720,8720,8720,8720,0
+20250325,171000,1116277355,8720,8720,8720,8720,0
+20250325,170900,1116277355,8720,8720,8720,8720,0
+20250325,170800,1116277355,8720,8720,8720,8720,0
+20250325,170700,1116277355,8720,8720,8720,8720,0
+20250325,170600,1116277355,8720,8720,8720,8720,0
+20250325,170500,1116277355,8720,8720,8720,8720,0
+20250325,170400,1116277355,8720,8720,8720,8720,0
+20250325,170300,1116277355,8720,8720,8720,8720,0
+20250325,170200,1116277355,8720,8720,8720,8720,0
+20250325,170100,1116277355,8720,8720,8720,8720,0
+20250325,170000,1116277355,8720,8720,8720,8720,0
+20250325,165900,1116277355,8720,8720,8720,8720,0
+20250325,165800,1116277355,8720,8720,8720,8720,2282
+20250325,165700,1116277355,8720,8720,8720,8720,0
+20250325,165600,1116277355,8720,8720,8720,8720,0
+20250325,165500,1116277355,8720,8720,8720,8720,0
+20250325,165400,1116277355,8720,8720,8720,8720,0
+20250325,165300,1116277355,8720,8720,8720,8720,0
+20250325,165200,1116277355,8720,8720,8720,8720,0
+20250325,165100,1116277355,8720,8720,8720,8720,0
+20250325,165000,1116277355,8720,8720,8720,8720,0
+20250325,164900,1116277355,8720,8720,8720,8720,0
+20250325,164800,1116277355,8720,8720,8720,8720,0
+20250325,164700,1116277355,8720,8720,8720,8720,0
+20250325,164600,1116277355,8720,8720,8720,8720,0
+20250325,164500,1116277355,8720,8720,8720,8720,0
+20250325,164400,1116277355,8720,8720,8720,8720,0
+20250325,164300,1116277355,8720,8720,8720,8720,0
+20250325,164200,1116277355,8720,8720,8720,8720,0
+20250325,164100,1116277355,8720,8720,8720,8720,0
+20250325,164000,1116277355,8720,8720,8720,8720,0
+20250325,163900,1116277355,8720,8720,8720,8720,0
+20250325,163800,1116277355,8720,8720,8720,8720,0
+20250325,163700,1116277355,8720,8720,8720,8720,0
+20250325,163600,1116277355,8720,8720,8720,8720,0
+20250325,163500,1116277355,8720,8720,8720,8720,0
+20250325,163400,1116277355,8720,8720,8720,8720,0
+20250325,163300,1116277355,8720,8720,8720,8720,0
+20250325,163200,1116277355,8720,8720,8720,8720,0
+20250325,163100,1116277355,8720,8720,8720,8720,0
+20250325,163000,1116277355,8720,8720,8720,8720,0
+20250325,162900,1116277355,8720,8720,8720,8720,0
+20250325,162800,1116277355,8720,8720,8720,8720,2282
+20250325,162700,1116277355,8720,8720,8720,8720,0
+20250325,162600,1116277355,8720,8720,8720,8720,0
+20250325,162500,1116277355,8720,8720,8720,8720,0
+20250325,162400,1116277355,8720,8720,8720,8720,0
+20250325,162300,1116277355,8720,8720,8720,8720,0
+20250325,162200,1116277355,8720,8720,8720,8720,0
+20250325,162100,1116277355,8720,8720,8720,8720,0
+20250325,162000,1116277355,8720,8720,8720,8720,0
+20250325,161900,1116277355,8720,8720,8720,8720,0
+20250325,161800,1116277355,8720,8720,8720,8720,0
+20250325,161700,1116277355,8720,8720,8720,8720,0
+20250325,161600,1116277355,8720,8720,8720,8720,0
+20250325,161500,1116277355,8720,8720,8720,8720,0
+20250325,161400,1116277355,8720,8720,8720,8720,0
+20250325,161300,1116277355,8720,8720,8720,8720,0
+20250325,161200,1116277355,8720,8720,8720,8720,0
+20250325,161100,1116277355,8720,8720,8720,8720,0
+20250325,161000,1116277355,8720,8720,8720,8720,0
+20250325,160900,1116277355,8720,8720,8720,8720,0
+20250325,160800,1116277355,8720,8720,8720,8720,0
+20250325,160700,1116277355,8720,8720,8720,8720,0
+20250325,160600,1116277355,8720,8720,8720,8720,0
+20250325,160500,1116277355,8720,8720,8720,8720,0
+20250325,160400,1116277355,8720,8720,8720,8720,0
+20250325,160300,1116277355,8720,8720,8720,8720,0
+20250325,160200,1116277355,8720,8720,8720,8720,0
+20250325,160100,1116277355,8720,8720,8720,8720,0
+20250325,160000,1116277355,8720,8720,8720,8720,0
+20250325,155900,1116277355,8720,8720,8720,8720,0
+20250325,155800,1116277355,8720,8720,8720,8720,2282
+20250325,155700,1116277355,8720,8720,8720,8720,0
+20250325,155600,1116277355,8720,8720,8720,8720,0
+20250325,155500,1116277355,8720,8720,8720,8720,0
+20250325,155400,1116277355,8720,8720,8720,8720,0
+20250325,155300,1116277355,8720,8720,8720,8720,0
+20250325,155200,1116277355,8720,8720,8720,8720,0
+20250325,155100,1116277355,8720,8720,8720,8720,0
+20250325,155000,1116277355,8720,8720,8720,8720,0
+20250325,154900,1116277355,8720,8720,8720,8720,0
+20250325,154800,1116277355,8720,8720,8720,8720,0
+20250325,154700,1116277355,8720,8720,8720,8720,0
+20250325,154600,1116277355,8720,8720,8720,8720,0
+20250325,154500,1116277355,8720,8720,8720,8720,0
+20250325,154400,1116277355,8720,8720,8720,8720,0
+20250325,154300,1116277355,8720,8720,8720,8720,0
+20250325,154200,1116277355,8720,8720,8720,8720,0
+20250325,154100,1116277355,8720,8720,8720,8720,0
+20250325,154000,1116277355,8720,8720,8720,8720,0
+20250325,153900,1116277355,8720,8720,8720,8720,0
+20250325,153800,1116277355,8720,8720,8720,8720,0
+20250325,153700,1116277355,8720,8720,8720,8720,0
+20250325,153600,1116277355,8720,8720,8720,8720,0
+20250325,153500,1116277355,8720,8720,8720,8720,0
+20250325,153400,1116277355,8720,8720,8720,8720,0
+20250325,153300,1116277355,8720,8720,8720,8720,0
+20250325,153200,1116277355,8720,8720,8720,8720,0
+20250325,153100,1116277355,8720,8720,8720,8720,0
+20250325,153000,1116277355,8720,8720,8720,8720,2282
+20250325,152900,1096378315,8680,8680,8680,8680,0
+20250325,152800,1096378315,8680,8680,8680,8680,0
+20250325,152700,1096378315,8680,8680,8680,8680,0
+20250325,152600,1096378315,8680,8680,8680,8680,0
+20250325,152500,1096378315,8680,8680,8680,8680,0
+20250325,152400,1096378315,8680,8680,8680,8680,0
+20250325,152300,1096378315,8680,8680,8680,8680,0
+20250325,152200,1096378315,8680,8680,8680,8680,0
+20250325,152100,1096378315,8680,8680,8680,8680,0
+20250325,152000,1096378315,8680,8680,8680,8680,0
+20250325,151900,1096378315,8680,8640,8680,8640,402
+20250325,151800,1092900565,8650,8650,8650,8650,21
+20250325,151700,1092718915,8600,8600,8650,8600,416
+20250325,151600,1089141115,8640,8620,8640,8590,219
+20250325,151500,1087252465,8590,8610,8610,8580,390
+20250325,151400,1083900725,8610,8660,8660,8610,69
+20250325,151300,1083306585,8640,8620,8640,8610,90
+20250325,151200,1082531115,8640,8640,8640,8640,41
+20250325,151100,1082176875,8610,8630,8630,8610,48
+20250325,151000,1081762755,8650,8630,8650,8630,79
+20250325,150900,1081080885,8630,8620,8650,8610,157
+20250325,150800,1079724805,8650,8640,8650,8600,327
+20250325,150700,1076898095,8600,8650,8650,8600,671
+20250325,150600,1071120625,8660,8640,8660,8620,175
+20250325,150500,1069608925,8640,8650,8650,8640,23
+20250325,150400,1069410155,8640,8650,8650,8640,26
+20250325,150300,1069185415,8640,8650,8650,8640,31
+20250325,150200,1068917565,8620,8630,8630,8620,42
+20250325,150100,1068555425,8630,8640,8660,8620,212
+20250325,150000,1066725805,8670,8630,8670,8590,2840
+20250325,145900,1042294085,8630,8650,8670,8630,107
+20250325,145800,1041370175,8650,8650,8650,8650,3
+20250325,145700,1041344225,8630,8630,8630,8630,32
+20250325,145600,1041068065,8640,8660,8660,8640,254
+20250325,145500,1038869875,8660,8630,8680,8630,238
+20250325,145400,1036810445,8630,8620,8640,8620,41
+20250325,145300,1036456585,8610,8630,8630,8610,759
+20250325,145200,1029913945,8640,8640,8640,8620,517
+20250325,145100,1025451775,8650,8640,8650,8630,152
+20250325,145000,1024139785,8640,8620,8640,8620,48
+20250325,144900,1023725555,8640,8610,8640,8610,68
+20250325,144800,1023138695,8620,8620,8650,8610,20
+20250325,144700,1022966335,8620,8600,8640,8600,50
+20250325,144600,1022535635,8620,8640,8640,8590,1021
+20250325,144500,1013763935,8610,8630,8640,8610,1083
+20250325,144400,1004436915,8630,8620,8640,8610,134
+20250325,144300,1003280135,8640,8640,8640,8600,746
+20250325,144200,996859825,8610,8630,8640,8610,1276
+20250325,144100,985858795,8640,8640,8640,8640,486
+20250325,144000,981659755,8640,8680,8680,8640,98
+20250325,143900,980810555,8670,8630,8680,8630,177
+20250325,143800,979277155,8620,8610,8670,8610,372
+20250325,143700,976062725,8610,8640,8680,8610,1468
+20250325,143600,963398965,8680,8710,8740,8640,2357
+20250325,143500,942934815,8720,8620,8730,8610,3528
+20250325,143400,912382835,8640,8950,8950,8570,23242
+20250325,143300,709947625,8950,8810,9100,8780,21998
+20250325,143200,512320655,8880,8750,8890,8750,6039
+20250325,143100,459081215,8750,8640,8750,8640,1626
+20250325,143000,444879595,8730,8690,8730,8670,1202
+20250325,142900,434395805,8670,8670,8670,8630,47
+20250325,142800,433988995,8640,8700,8700,8630,1073
+20250325,142700,424654515,8700,8650,8700,8630,2347
+20250325,142600,404266765,8670,8650,8670,8650,250
+20250325,142500,402099365,8650,8640,8650,8640,45
+20250325,142400,401710475,8640,8630,8640,8630,62
+20250325,142300,401175305,8630,8640,8640,8630,23
+20250325,142200,400976755,8670,8670,8670,8670,1
+20250325,142100,400968085,8630,8640,8670,8630,158
+20250325,142000,399603055,8630,8640,8640,8630,545
+20250325,141900,394899565,8630,8630,8630,8630,17
+20250325,141800,394752855,8640,8650,8660,8640,1350
+20250325,141700,383085725,8650,8640,8650,8640,66
+20250325,141600,382514965,8650,8630,8650,8630,93
+20250325,141500,381711005,8650,8650,8660,8650,471
+20250325,141400,377636825,8650,8640,8650,8640,43
+20250325,141300,377265295,8650,8650,8660,8650,1626
+20250325,141200,363200375,8660,8650,8660,8620,3083
+20250325,141100,336562725,8640,8610,8640,8610,1174
+20250325,141000,326420385,8630,8650,8650,8580,1648
+20250325,140900,312184815,8680,8560,8680,8560,3274
+20250325,140800,283903705,8560,8560,8560,8560,32
+20250325,140700,283629785,8560,8560,8560,8550,48
+20250325,140600,283219065,8560,8570,8570,8560,44
+20250325,140500,282842295,8560,8560,8560,8560,14
+20250325,140400,282722455,8580,8560,8580,8550,35
+20250325,140300,282423015,8550,8610,8610,8550,44
+20250325,140200,282046315,8570,8560,8570,8560,48
+20250325,140100,281635335,8550,8550,8550,8550,0
+20250325,140000,281635335,8550,8550,8560,8550,85
+20250325,135900,280908275,8590,8550,8590,8540,107
+20250325,135800,279992435,8550,8560,8560,8550,8
+20250325,135700,279924025,8550,8550,8570,8550,46
+20250325,135600,279530445,8570,8560,8580,8550,278
+20250325,135500,277148095,8540,8550,8550,8540,17
+20250325,135400,277002905,8550,8540,8550,8540,31
+20250325,135300,276737995,8570,8550,8570,8540,77
+20250325,135200,276079735,8560,8560,8560,8560,66
+20250325,135100,275514775,8540,8540,8550,8540,32
+20250325,135000,275241485,8540,8550,8570,8540,117
+20250325,134900,274242065,8540,8560,8560,8540,150
+20250325,134800,272959365,8560,8560,8570,8560,16
+20250325,134700,272822395,8570,8560,8570,8560,55
+20250325,134600,272351545,8560,8560,8560,8560,21
+20250325,134500,272171785,8570,8560,8570,8560,41
+20250325,134400,271820715,8570,8560,8570,8560,18
+20250325,134300,271666595,8570,8560,8570,8560,19
+20250325,134200,271503945,8560,8560,8560,8560,73
+20250325,134100,270879065,8560,8570,8570,8560,21
+20250325,134000,270699265,8560,8550,8560,8550,31
+20250325,133900,270434005,8540,8540,8560,8540,75
+20250325,133800,269793205,8570,8540,8570,8540,12
+20250325,133700,269690585,8550,8540,8560,8540,321
+20250325,133600,266943025,8530,8530,8540,8530,53
+20250325,133500,266490745,8530,8550,8550,8530,112
+20250325,133400,265533705,8540,8540,8540,8540,49
+20250325,133300,265115245,8550,8540,8550,8530,39
+20250325,133200,264782125,8530,8530,8560,8530,44
+20250325,133100,264406685,8540,8570,8570,8540,294
+20250325,133000,261895325,8570,8570,8570,8550,1061
+20250325,132900,252814785,8580,8570,8590,8570,13
+20250325,132800,252703295,8570,8580,8580,8570,75
+20250325,132700,252060295,8570,8570,8570,8570,32
+20250325,132600,251786055,8570,8580,8580,8570,22
+20250325,132500,251597475,8580,8570,8590,8570,49
+20250325,132400,251177215,8580,8560,8580,8560,126
+20250325,132300,250097865,8570,8570,8570,8570,1
+20250325,132200,250089295,8570,8560,8570,8560,70
+20250325,132100,249490045,8570,8560,8570,8560,58
+20250325,132000,248993555,8560,8560,8560,8560,27
+20250325,131900,248762435,8560,8560,8570,8560,24
+20250325,131800,248556965,8560,8580,8580,8560,45
+20250325,131700,248171495,8580,8570,8580,8570,42
+20250325,131600,247811495,8570,8580,8580,8570,17
+20250325,131500,247665765,8570,8580,8580,8570,57
+20250325,131400,247177265,8570,8580,8580,8570,38
+20250325,131300,246851595,8570,8570,8580,8570,50
+20250325,131200,246423065,8570,8570,8570,8570,29
+20250325,131100,246174535,8570,8570,8580,8570,61
+20250325,131000,245651755,8580,8600,8600,8580,5
+20250325,130900,245608775,8580,8580,8580,8570,118
+20250325,130800,244596585,8580,8580,8580,8580,0
+20250325,130700,244596585,8580,8600,8690,8580,585
+20250325,130600,239558195,8580,8575,8580,8570,43
+20250325,130500,239189465,8570,8570,8570,8570,18
+20250325,130400,239035205,8570,8580,8580,8570,146
+20250325,130300,237782895,8590,8590,8590,8580,45
+20250325,130200,237396775,8580,8590,8590,8580,18
+20250325,130100,237242325,8580,8590,8590,8580,35
+20250325,130000,236941985,8590,8580,8590,8580,58
+20250325,125900,236444335,8570,8570,8580,8570,69
+20250325,125800,235852665,8570,8570,8580,8570,38
+20250325,125700,235526845,8570,8570,8570,8570,63
+20250325,125600,234986935,8590,8570,8590,8570,19
+20250325,125500,234824085,8580,8590,8590,8570,45
+20250325,125400,234438095,8590,8580,8590,8580,125
+20250325,125300,233365585,8590,8610,8610,8590,880
+20250325,125200,225798505,8600,8620,8620,8600,249
+20250325,125100,223654885,8610,8620,8620,8610,189
+20250325,125000,222025805,8620,8620,8620,8620,40
+20250325,124900,221681005,8630,8690,8690,8630,421
+20250325,124800,218046335,8690,8640,8700,8620,103
+20250325,124700,217153565,8620,8620,8620,8620,0
+20250325,124600,217153565,8620,8640,8640,8620,2458
+20250325,124500,195939675,8690,8680,8690,8650,6
+20250325,124400,195887585,8680,8680,8680,8680,0
+20250325,124300,195887585,8680,8680,8680,8680,0
+20250325,124200,195887585,8680,8680,8680,8680,3
+20250325,124100,195861545,8680,8650,8680,8650,2
+20250325,124000,195844215,8700,8700,8700,8700,0
+20250325,123900,195844215,8700,8700,8700,8700,4
+20250325,123800,195809415,8700,8670,8700,8670,160
+20250325,123700,194419625,8670,8650,8670,8650,2
+20250325,123600,194402305,8670,8650,8670,8650,33
+20250325,123500,194116795,8650,8650,8650,8650,1
+20250325,123400,194108145,8680,8680,8680,8680,1
+20250325,123300,194099465,8680,8680,8680,8680,3
+20250325,123200,194073425,8690,8690,8690,8690,0
+20250325,123100,194073425,8690,8690,8690,8690,0
+20250325,123000,194073425,8690,8690,8690,8690,5
+20250325,122900,194029975,8650,8660,8660,8650,2
+20250325,122800,194012665,8640,8640,8640,8640,0
+20250325,122700,194012665,8640,8630,8640,8630,156
+20250325,122600,192665825,8640,8640,8640,8640,2
+20250325,122500,192648545,8640,8640,8640,8640,47
+20250325,122400,192242465,8650,8690,8690,8650,260
+20250325,122300,189991345,8690,8690,8690,8690,0
+20250325,122200,189991345,8690,8680,8690,8680,2
+20250325,122100,189973975,8690,8690,8690,8690,3
+20250325,122000,189947905,8700,8700,8700,8700,0
+20250325,121900,189947905,8700,8700,8700,8700,1
+20250325,121800,189939205,8700,8700,8700,8700,3
+20250325,121700,189913105,8700,8700,8700,8700,0
+20250325,121600,189913105,8700,8700,8700,8700,0
+20250325,121500,189913105,8700,8700,8700,8700,5
+20250325,121400,189869605,8710,8710,8710,8710,0
+20250325,121300,189869605,8710,8710,8710,8710,0
+20250325,121200,189869605,8710,8710,8710,8710,3
+20250325,121100,189843475,8710,8660,8710,8660,2
+20250325,121000,189826105,8720,8660,8720,8640,1788
+20250325,120900,174366235,8660,8660,8660,8660,1
+20250325,120800,174357575,8670,8670,8670,8670,5
+20250325,120700,174314225,8670,8670,8670,8670,2
+20250325,120600,174296885,8670,8670,8670,8670,0
+20250325,120500,174296885,8670,8670,8670,8670,3
+20250325,120400,174270875,8660,8670,8670,8660,3
+20250325,120300,174244875,8670,8670,8670,8670,0
+20250325,120200,174244875,8670,8670,8670,8670,3
+20250325,120100,174218865,8670,8670,8670,8670,0
+20250325,120000,174218865,8670,8670,8670,8670,14
+20250325,115900,174097485,8670,8670,8670,8670,7
+20250325,115800,174036795,8680,8680,8680,8680,1
+20250325,115700,174028115,8680,8680,8680,8680,0
+20250325,115600,174028115,8680,8680,8680,8680,4
+20250325,115500,173993395,8650,8650,8650,8650,32
+20250325,115400,173716595,8690,8690,8690,8690,0
+20250325,115300,173716595,8690,8700,8700,8660,169
+20250325,115200,172252885,8680,8700,8700,8680,29
+20250325,115100,172001145,8700,8700,8700,8700,0
+20250325,115000,172001145,8700,8700,8700,8700,3
+20250325,114900,171975045,8700,8660,8700,8660,18
+20250325,114800,171818495,8700,8650,8700,8650,29
+20250325,114700,171566745,8650,8650,8650,8650,3
+20250325,114600,171540795,8650,8650,8650,8650,288
+20250325,114500,169049595,8660,8660,8660,8660,4
+20250325,114400,169014955,8660,8660,8660,8660,24
+20250325,114300,168807115,8650,8660,8660,8650,21
+20250325,114200,168625265,8660,8660,8660,8660,0
+20250325,114100,168625265,8660,8660,8660,8660,5
+20250325,114000,168581965,8650,8650,8650,8650,4
+20250325,113900,168547365,8650,8650,8650,8650,0
+20250325,113800,168547365,8650,8660,8660,8650,6
+20250325,113700,168495415,8650,8655,8655,8650,2
+20250325,113600,168478110,8660,8660,8660,8660,0
+20250325,113500,168478110,8660,8660,8660,8660,3
+20250325,113400,168452130,8660,8640,8660,8640,477
+20250325,113300,164330830,8650,8650,8650,8650,384
+20250325,113200,161009230,8650,8650,8650,8650,9
+20250325,113100,160931380,8670,8660,8670,8660,370
+20250325,113000,157727150,8670,8660,8670,8660,3
+20250325,112900,157701150,8670,8670,8670,8670,0
+20250325,112800,157701150,8670,8660,8670,8660,5
+20250325,112700,157657810,8670,8680,8680,8670,146
+20250325,112600,156391980,8680,8680,8680,8680,1
+20250325,112500,156383300,8680,8680,8680,8680,3
+20250325,112400,156357260,8680,8680,8680,8680,0
+20250325,112300,156357260,8680,8680,8690,8680,53
+20250325,112200,155897210,8700,8700,8700,8700,4
+20250325,112100,155862410,8700,8700,8700,8700,0
+20250325,112000,155862410,8700,8700,8700,8700,0
+20250325,111900,155862410,8700,8700,8700,8690,5
+20250325,111800,155818920,8690,8700,8700,8690,53
+20250325,111700,155358340,8700,8700,8700,8700,100
+20250325,111600,154488340,8710,8710,8710,8710,3
+20250325,111500,154462210,8710,8710,8710,8710,7
+20250325,111400,154401240,8710,8710,8710,8710,0
+20250325,111300,154401240,8710,8700,8710,8700,5
+20250325,111200,154357700,8690,8710,8710,8690,4
+20250325,111100,154322910,8710,8710,8710,8710,0
+20250325,111000,154322910,8710,8710,8710,8710,3
+20250325,110900,154296780,8710,8710,8710,8710,0
+20250325,110800,154296780,8710,8700,8710,8700,33
+20250325,110700,154009660,8710,8710,8710,8710,4
+20250325,110600,153974820,8690,8690,8690,8690,0
+20250325,110500,153974820,8690,8690,8690,8690,0
+20250325,110400,153974820,8690,8710,8710,8690,5
+20250325,110300,153931290,8700,8700,8700,8700,0
+20250325,110200,153931290,8700,8700,8700,8700,144
+20250325,110100,152678490,8710,8710,8710,8710,4
+20250325,110000,152643650,8710,8710,8710,8710,1
+20250325,105900,152634940,8710,8710,8710,8710,0
+20250325,105800,152634940,8710,8710,8710,8710,4
+20250325,105700,152600100,8710,8700,8710,8700,3
+20250325,105600,152573980,8710,8710,8710,8710,0
+20250325,105500,152573980,8710,8710,8710,8710,3
+20250325,105400,152547850,8710,8710,8710,8710,0
+20250325,105300,152547850,8710,8710,8710,8710,3
+20250325,105200,152521720,8700,8700,8700,8700,0
+20250325,105100,152521720,8700,8710,8710,8700,5
+20250325,105000,152478180,8710,8710,8710,8710,0
+20250325,104900,152478180,8710,8710,8710,8710,1
+20250325,104800,152469470,8710,8710,8710,8710,3
+20250325,104700,152443340,8690,8690,8690,8690,0
+20250325,104600,152443340,8690,8700,8700,8690,155
+20250325,104500,151095680,8710,8710,8710,8690,12
+20250325,104400,150991320,8710,8710,8710,8710,0
+20250325,104300,150991320,8710,8710,8710,8710,0
+20250325,104200,150991320,8710,8700,8710,8700,5
+20250325,104100,150947780,8670,8670,8670,8670,50
+20250325,104000,150514280,8700,8700,8700,8700,0
+20250325,103900,150514280,8700,8690,8700,8680,428
+20250325,103800,146794090,8700,8700,8700,8700,2
+20250325,103700,146776690,8700,8700,8700,8700,257
+20250325,103600,144540790,8710,8720,8720,8710,1092
+20250325,103500,135026260,8740,8740,8740,8740,67
+20250325,103400,134440680,8740,8740,8740,8740,1
+20250325,103300,134431940,8740,8740,8740,8740,133
+20250325,103200,133269520,8730,8710,8730,8710,1690
+20250325,103100,118527490,8710,8710,8710,8710,189
+20250325,103000,116881300,8710,8710,8710,8710,92
+20250325,102900,116079980,8710,8710,8710,8710,0
+20250325,102800,116079980,8710,8700,8710,8700,515
+20250325,102700,111598190,8710,8710,8710,8710,6
+20250325,102600,111545930,8710,8700,8710,8700,352
+20250325,102500,108482900,8700,8700,8700,8700,0
+20250325,102400,108482900,8700,8700,8700,8700,3
+20250325,102300,108456800,8700,8700,8700,8700,1
+20250325,102200,108448100,8700,8700,8700,8700,0
+20250325,102100,108448100,8700,8700,8700,8690,69
+20250325,102000,107848100,8690,8670,8690,8670,501
+20250325,101900,103494430,8690,8690,8690,8690,1
+20250325,101800,103485740,8690,8690,8690,8690,3
+20250325,101700,103459670,8670,8670,8670,8670,76
+20250325,101600,102800750,8680,8690,8690,8680,2
+20250325,101500,102783380,8690,8690,8690,8690,0
+20250325,101400,102783380,8690,8690,8690,8690,3
+20250325,101300,102757310,8680,8680,8680,8680,3
+20250325,101200,102731270,8690,8690,8690,8690,1
+20250325,101100,102722580,8690,8690,8690,8690,4
+20250325,101000,102687820,8690,8690,8690,8690,1
+20250325,100900,102679130,8690,8690,8690,8690,254
+20250325,100800,100471870,8690,8690,8690,8690,1
+20250325,100700,100463180,8670,8670,8670,8670,1
+20250325,100600,100454510,8660,8700,8700,8660,246
+20250325,100500,98320150,8660,8660,8660,8660,0
+20250325,100400,98320150,8660,8660,8660,8660,1
+20250325,100300,98311490,8700,8680,8700,8680,15
+20250325,100200,98181040,8660,8660,8660,8660,0
+20250325,100100,98181040,8660,8660,8660,8660,44
+20250325,100000,97800000,8660,8660,8660,8660,0
+20250325,095900,97800000,8660,8660,8660,8660,250
+20250325,095800,95635000,8670,8670,8670,8670,0
+20250325,095700,95635000,8670,8670,8670,8670,0
+20250325,095600,95635000,8670,8670,8670,8670,1
+20250325,095500,95626330,8660,8660,8660,8660,354
+20250325,095400,92560690,8690,8690,8690,8690,15
+20250325,095300,92430340,8690,8690,8690,8690,2
+20250325,095200,92412960,8690,8690,8690,8690,1
+20250325,095100,92404270,8690,8690,8690,8690,54
+20250325,095000,91935010,8690,8660,8690,8660,2
+20250325,094900,91917660,8700,8700,8700,8700,5
+20250325,094800,91874160,8700,8700,8700,8700,98
+20250325,094700,91021560,8670,8680,8680,8670,245
+20250325,094600,88897400,8680,8680,8680,8680,0
+20250325,094500,88897400,8680,8680,8680,8680,1
+20250325,094400,88888720,8680,8680,8680,8680,0
+20250325,094300,88888720,8680,8680,8680,8680,1
+20250325,094200,88880040,8680,8680,8680,8680,338
+20250325,094100,85946200,8710,8710,8710,8710,0
+20250325,094000,85946200,8710,8710,8710,8710,81
+20250325,093900,85240690,8710,8710,8710,8690,6
+20250325,093800,85188450,8710,8680,8710,8680,80
+20250325,093700,84493740,8680,8680,8680,8680,1
+20250325,093600,84485060,8680,8680,8680,8680,4
+20250325,093500,84450340,8680,8680,8680,8680,1
+20250325,093400,84441660,8660,8670,8680,8660,19
+20250325,093300,84277070,8680,8680,8680,8680,3
+20250325,093200,84251030,8680,8680,8680,8680,1
+20250325,093100,84242350,8680,8680,8680,8680,1
+20250325,093000,84233670,8640,8640,8640,8640,0
+20250325,092900,84233670,8640,8640,8640,8640,0
+20250325,092800,84233670,8640,8640,8640,8640,0
+20250325,092700,84233670,8640,8640,8640,8640,0
+20250325,092600,84233670,8640,8640,8640,8640,500
+20250325,092500,79913670,8680,8680,8680,8680,2
+20250325,092400,79896310,8640,8640,8640,8640,0
+20250325,092300,79896310,8640,8640,8640,8640,0
+20250325,092200,79896310,8640,8640,8640,8640,0
+20250325,092100,79896310,8640,8640,8640,8640,0
+20250325,092000,79896310,8640,8640,8640,8640,0
+20250325,091900,79896310,8640,8640,8640,8640,63
+20250325,091800,79351990,8640,8650,8650,8640,2486
+20250325,091700,57850710,8650,8650,8650,8650,0
+20250325,091600,57850710,8650,8650,8650,8650,0
+20250325,091500,57850710,8650,8680,8680,8640,515
+20250325,091400,53397500,8690,8690,8690,8690,2
+20250325,091300,53380120,8660,8690,8690,8660,646
+20250325,091200,47773870,8700,8710,8710,8700,61
+20250325,091100,47243160,8710,8720,8720,8710,127
+20250325,091000,46136350,8720,8730,8770,8720,192
+20250325,090900,44458850,8740,8750,8750,8740,69
+20250325,090800,43855600,8750,8760,8760,8710,505
+20250325,090700,39437340,8770,8780,8790,8770,356
+20250325,090600,36311930,8780,8780,8790,8750,493
+20250325,090500,31984790,8750,8730,8780,8720,1715
+20250325,090400,16981040,8730,8710,8730,8710,644
+20250325,090300,11368380,8720,8690,8720,8680,529
+20250325,090200,6773270,8700,8710,8720,8700,497
+20250325,090100,2441360,8700,8710,8710,8700,22
+20250325,090000,2249760,8720,8720,8720,8720,258

044450/min/candle-20250326.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192800,244312305,8660,8660,8660,8660,1182
+20250326,192700,244312305,8660,8660,8660,8660,0
+20250326,192600,244312305,8660,8660,8660,8660,0
+20250326,192500,244312305,8660,8660,8660,8660,0
+20250326,192400,244312305,8660,8660,8660,8660,0
+20250326,192300,244312305,8660,8660,8660,8660,0
+20250326,192200,244312305,8660,8660,8660,8660,0
+20250326,192100,244312305,8660,8660,8660,8660,0
+20250326,192000,244312305,8660,8660,8660,8660,0
+20250326,191900,244312305,8660,8660,8660,8660,0
+20250326,191800,244312305,8660,8660,8660,8660,0
+20250326,191700,244312305,8660,8660,8660,8660,0
+20250326,191600,244312305,8660,8660,8660,8660,0
+20250326,191500,244312305,8660,8660,8660,8660,0
+20250326,191400,244312305,8660,8660,8660,8660,0
+20250326,191300,244312305,8660,8660,8660,8660,0
+20250326,191200,244312305,8660,8660,8660,8660,0
+20250326,191100,244312305,8660,8660,8660,8660,0
+20250326,191000,244312305,8660,8660,8660,8660,0
+20250326,190900,244312305,8660,8660,8660,8660,0
+20250326,190800,244312305,8660,8660,8660,8660,0
+20250326,190700,244312305,8660,8660,8660,8660,0
+20250326,190600,244312305,8660,8660,8660,8660,0
+20250326,190500,244312305,8660,8660,8660,8660,0
+20250326,190400,244312305,8660,8660,8660,8660,0
+20250326,190300,244312305,8660,8660,8660,8660,0
+20250326,190200,244312305,8660,8660,8660,8660,0
+20250326,190100,244312305,8660,8660,8660,8660,0
+20250326,190000,244312305,8660,8660,8660,8660,0
+20250326,185900,244312305,8660,8660,8660,8660,0
+20250326,185800,244312305,8660,8660,8660,8660,1182
+20250326,185700,244312305,8660,8660,8660,8660,0
+20250326,185600,244312305,8660,8660,8660,8660,0
+20250326,185500,244312305,8660,8660,8660,8660,0
+20250326,185400,244312305,8660,8660,8660,8660,0
+20250326,185300,244312305,8660,8660,8660,8660,0
+20250326,185200,244312305,8660,8660,8660,8660,0
+20250326,185100,244312305,8660,8660,8660,8660,0
+20250326,185000,244312305,8660,8660,8660,8660,0
+20250326,184900,244312305,8660,8660,8660,8660,0
+20250326,184800,244312305,8660,8660,8660,8660,0
+20250326,184700,244312305,8660,8660,8660,8660,0
+20250326,184600,244312305,8660,8660,8660,8660,0
+20250326,184500,244312305,8660,8660,8660,8660,0
+20250326,184400,244312305,8660,8660,8660,8660,0
+20250326,184300,244312305,8660,8660,8660,8660,0
+20250326,184200,244312305,8660,8660,8660,8660,0
+20250326,184100,244312305,8660,8660,8660,8660,0
+20250326,184000,244312305,8660,8660,8660,8660,0
+20250326,183900,244312305,8660,8660,8660,8660,0
+20250326,183800,244312305,8660,8660,8660,8660,0
+20250326,183700,244312305,8660,8660,8660,8660,0
+20250326,183600,244312305,8660,8660,8660,8660,0
+20250326,183500,244312305,8660,8660,8660,8660,0
+20250326,183400,244312305,8660,8660,8660,8660,0
+20250326,183300,244312305,8660,8660,8660,8660,0
+20250326,183200,244312305,8660,8660,8660,8660,0
+20250326,183100,244312305,8660,8660,8660,8660,0
+20250326,183000,244312305,8660,8660,8660,8660,0
+20250326,182900,244312305,8660,8660,8660,8660,0
+20250326,182800,244312305,8660,8660,8660,8660,1182
+20250326,182700,244312305,8660,8660,8660,8660,0
+20250326,182600,244312305,8660,8660,8660,8660,0
+20250326,182500,244312305,8660,8660,8660,8660,0
+20250326,182400,244312305,8660,8660,8660,8660,0
+20250326,182300,244312305,8660,8660,8660,8660,0
+20250326,182200,244312305,8660,8660,8660,8660,0
+20250326,182100,244312305,8660,8660,8660,8660,0
+20250326,182000,244312305,8660,8660,8660,8660,0
+20250326,181900,244312305,8660,8660,8660,8660,0
+20250326,181800,244312305,8660,8660,8660,8660,0
+20250326,181700,244312305,8660,8660,8660,8660,0
+20250326,181600,244312305,8660,8660,8660,8660,0
+20250326,181500,244312305,8660,8660,8660,8660,0
+20250326,181400,244312305,8660,8660,8660,8660,0
+20250326,181300,244312305,8660,8660,8660,8660,0
+20250326,181200,244312305,8660,8660,8660,8660,0
+20250326,181100,244312305,8660,8660,8660,8660,0
+20250326,181000,244312305,8660,8660,8660,8660,0
+20250326,180900,244312305,8660,8660,8660,8660,0
+20250326,180800,244312305,8660,8660,8660,8660,0
+20250326,180700,244312305,8660,8660,8660,8660,0
+20250326,180600,244312305,8660,8660,8660,8660,0
+20250326,180500,244312305,8660,8660,8660,8660,0
+20250326,180400,244312305,8660,8660,8660,8660,0
+20250326,180300,244312305,8660,8660,8660,8660,0
+20250326,180200,244312305,8660,8660,8660,8660,0
+20250326,180100,244312305,8660,8660,8660,8660,0
+20250326,180000,244312305,8660,8660,8660,8660,0
+20250326,175900,244312305,8660,8660,8660,8660,0
+20250326,175800,244312305,8660,8660,8660,8660,1182
+20250326,175700,244312305,8660,8660,8660,8660,0
+20250326,175600,244312305,8660,8660,8660,8660,0
+20250326,175500,244312305,8660,8660,8660,8660,0
+20250326,175400,244312305,8660,8660,8660,8660,0
+20250326,175300,244312305,8660,8660,8660,8660,0
+20250326,175200,244312305,8660,8660,8660,8660,0
+20250326,175100,244312305,8660,8660,8660,8660,0
+20250326,175000,244312305,8660,8660,8660,8660,0
+20250326,174900,244312305,8660,8660,8660,8660,0
+20250326,174800,244312305,8660,8660,8660,8660,0
+20250326,174700,244312305,8660,8660,8660,8660,0
+20250326,174600,244312305,8660,8660,8660,8660,0
+20250326,174500,244312305,8660,8660,8660,8660,0
+20250326,174400,244312305,8660,8660,8660,8660,0
+20250326,174300,244312305,8660,8660,8660,8660,0
+20250326,174200,244312305,8660,8660,8660,8660,0
+20250326,174100,244312305,8660,8660,8660,8660,0
+20250326,174000,244312305,8660,8660,8660,8660,0
+20250326,173900,244312305,8660,8660,8660,8660,0
+20250326,173800,244312305,8660,8660,8660,8660,0
+20250326,173700,244312305,8660,8660,8660,8660,0
+20250326,173600,244312305,8660,8660,8660,8660,0
+20250326,173500,244312305,8660,8660,8660,8660,0
+20250326,173400,244312305,8660,8660,8660,8660,0
+20250326,173300,244312305,8660,8660,8660,8660,0
+20250326,173200,244312305,8660,8660,8660,8660,0
+20250326,173100,244312305,8660,8660,8660,8660,0
+20250326,173000,244312305,8660,8660,8660,8660,0
+20250326,172900,244312305,8660,8660,8660,8660,0
+20250326,172800,244312305,8660,8660,8660,8660,1182
+20250326,172700,244312305,8660,8660,8660,8660,0
+20250326,172600,244312305,8660,8660,8660,8660,0
+20250326,172500,244312305,8660,8660,8660,8660,0
+20250326,172400,244312305,8660,8660,8660,8660,0
+20250326,172300,244312305,8660,8660,8660,8660,0
+20250326,172200,244312305,8660,8660,8660,8660,0
+20250326,172100,244312305,8660,8660,8660,8660,0
+20250326,172000,244312305,8660,8660,8660,8660,0
+20250326,171900,244312305,8660,8660,8660,8660,0
+20250326,171800,244312305,8660,8660,8660,8660,0
+20250326,171700,244312305,8660,8660,8660,8660,0
+20250326,171600,244312305,8660,8660,8660,8660,0
+20250326,171500,244312305,8660,8660,8660,8660,0
+20250326,171400,244312305,8660,8660,8660,8660,0
+20250326,171300,244312305,8660,8660,8660,8660,0
+20250326,171200,244312305,8660,8660,8660,8660,0
+20250326,171100,244312305,8660,8660,8660,8660,0
+20250326,171000,244312305,8660,8660,8660,8660,0
+20250326,170900,244312305,8660,8660,8660,8660,0
+20250326,170800,244312305,8660,8660,8660,8660,0
+20250326,170700,244312305,8660,8660,8660,8660,0
+20250326,170600,244312305,8660,8660,8660,8660,0
+20250326,170500,244312305,8660,8660,8660,8660,0
+20250326,170400,244312305,8660,8660,8660,8660,0
+20250326,170300,244312305,8660,8660,8660,8660,0
+20250326,170200,244312305,8660,8660,8660,8660,0
+20250326,170100,244312305,8660,8660,8660,8660,0
+20250326,170000,244312305,8660,8660,8660,8660,0
+20250326,165900,244312305,8660,8660,8660,8660,0
+20250326,165800,244312305,8660,8660,8660,8660,1182
+20250326,165700,244312305,8660,8660,8660,8660,0
+20250326,165600,244312305,8660,8660,8660,8660,0
+20250326,165500,244312305,8660,8660,8660,8660,0
+20250326,165400,244312305,8660,8660,8660,8660,0
+20250326,165300,244312305,8660,8660,8660,8660,0
+20250326,165200,244312305,8660,8660,8660,8660,0
+20250326,165100,244312305,8660,8660,8660,8660,0
+20250326,165000,244312305,8660,8660,8660,8660,0
+20250326,164900,244312305,8660,8660,8660,8660,0
+20250326,164800,244312305,8660,8660,8660,8660,0
+20250326,164700,244312305,8660,8660,8660,8660,0
+20250326,164600,244312305,8660,8660,8660,8660,0
+20250326,164500,244312305,8660,8660,8660,8660,0
+20250326,164400,244312305,8660,8660,8660,8660,0
+20250326,164300,244312305,8660,8660,8660,8660,0
+20250326,164200,244312305,8660,8660,8660,8660,0
+20250326,164100,244312305,8660,8660,8660,8660,0
+20250326,164000,244312305,8660,8660,8660,8660,0
+20250326,163900,244312305,8660,8660,8660,8660,0
+20250326,163800,244312305,8660,8660,8660,8660,0
+20250326,163700,244312305,8660,8660,8660,8660,0
+20250326,163600,244312305,8660,8660,8660,8660,0
+20250326,163500,244312305,8660,8660,8660,8660,0
+20250326,163400,244312305,8660,8660,8660,8660,0
+20250326,163300,244312305,8660,8660,8660,8660,0
+20250326,163200,244312305,8660,8660,8660,8660,0
+20250326,163100,244312305,8660,8660,8660,8660,0
+20250326,163000,244312305,8660,8660,8660,8660,0
+20250326,162900,244312305,8660,8660,8660,8660,0
+20250326,162800,244312305,8660,8660,8660,8660,1182
+20250326,162700,244312305,8660,8660,8660,8660,0
+20250326,162600,244312305,8660,8660,8660,8660,0
+20250326,162500,244312305,8660,8660,8660,8660,0
+20250326,162400,244312305,8660,8660,8660,8660,0
+20250326,162300,244312305,8660,8660,8660,8660,0
+20250326,162200,244312305,8660,8660,8660,8660,0
+20250326,162100,244312305,8660,8660,8660,8660,0
+20250326,162000,244312305,8660,8660,8660,8660,0
+20250326,161900,244312305,8660,8660,8660,8660,0
+20250326,161800,244312305,8660,8660,8660,8660,0
+20250326,161700,244312305,8660,8660,8660,8660,0
+20250326,161600,244312305,8660,8660,8660,8660,0
+20250326,161500,244312305,8660,8660,8660,8660,0
+20250326,161400,244312305,8660,8660,8660,8660,0
+20250326,161300,244312305,8660,8660,8660,8660,0
+20250326,161200,244312305,8660,8660,8660,8660,0
+20250326,161100,244312305,8660,8660,8660,8660,0
+20250326,161000,244312305,8660,8660,8660,8660,0
+20250326,160900,244312305,8660,8660,8660,8660,0
+20250326,160800,244312305,8660,8660,8660,8660,0
+20250326,160700,244312305,8660,8660,8660,8660,0
+20250326,160600,244312305,8660,8660,8660,8660,0
+20250326,160500,244312305,8660,8660,8660,8660,0
+20250326,160400,244312305,8660,8660,8660,8660,0
+20250326,160300,244312305,8660,8660,8660,8660,0
+20250326,160200,244312305,8660,8660,8660,8660,0
+20250326,160100,244312305,8660,8660,8660,8660,0
+20250326,160000,244312305,8660,8660,8660,8660,0
+20250326,155900,244312305,8660,8660,8660,8660,0
+20250326,155800,244312305,8660,8660,8660,8660,1182
+20250326,155700,244312305,8660,8660,8660,8660,0
+20250326,155600,244312305,8660,8660,8660,8660,0
+20250326,155500,244312305,8660,8660,8660,8660,0
+20250326,155400,244312305,8660,8660,8660,8660,0
+20250326,155300,244312305,8660,8660,8660,8660,0
+20250326,155200,244312305,8660,8660,8660,8660,0
+20250326,155100,244312305,8660,8660,8660,8660,0
+20250326,155000,244312305,8660,8660,8660,8660,0
+20250326,154900,244312305,8660,8660,8660,8660,0
+20250326,154800,244312305,8660,8660,8660,8660,0
+20250326,154700,244312305,8660,8660,8660,8660,0
+20250326,154600,244312305,8660,8660,8660,8660,0
+20250326,154500,244312305,8660,8660,8660,8660,0
+20250326,154400,244312305,8660,8660,8660,8660,0
+20250326,154300,244312305,8660,8660,8660,8660,0
+20250326,154200,244312305,8660,8660,8660,8660,0
+20250326,154100,244312305,8660,8660,8660,8660,0
+20250326,154000,244312305,8660,8660,8660,8660,0
+20250326,153900,244312305,8660,8660,8660,8660,0
+20250326,153800,244312305,8660,8660,8660,8660,0
+20250326,153700,244312305,8660,8660,8660,8660,0
+20250326,153600,244312305,8660,8660,8660,8660,0
+20250326,153500,244312305,8660,8660,8660,8660,0
+20250326,153400,244312305,8660,8660,8660,8660,0
+20250326,153300,244312305,8660,8660,8660,8660,0
+20250326,153200,244312305,8660,8660,8660,8660,0
+20250326,153100,244312305,8660,8660,8660,8660,0
+20250326,153000,244312305,8660,8660,8660,8660,1182
+20250326,152900,234076185,8710,8710,8710,8710,0
+20250326,152800,234076185,8710,8710,8710,8710,0
+20250326,152700,234076185,8710,8710,8710,8710,0
+20250326,152600,234076185,8710,8710,8710,8710,0
+20250326,152500,234076185,8710,8710,8710,8710,0
+20250326,152400,234076185,8710,8710,8710,8710,0
+20250326,152300,234076185,8710,8710,8710,8710,0
+20250326,152200,234076185,8710,8710,8710,8710,0
+20250326,152100,234076185,8710,8710,8710,8710,0
+20250326,152000,234076185,8710,8710,8710,8710,0
+20250326,151900,234076185,8710,8680,8710,8680,126
+20250326,151800,232979925,8680,8680,8680,8680,0
+20250326,151700,232979925,8680,8680,8680,8680,0
+20250326,151600,232979925,8680,8680,8680,8680,0
+20250326,151500,232979925,8680,8700,8700,8680,210
+20250326,151400,231157045,8700,8700,8700,8700,341
+20250326,151300,228190345,8710,8680,8710,8680,141
+20250326,151200,226962265,8690,8690,8690,8690,0
+20250326,151100,226962265,8690,8690,8690,8690,229
+20250326,151000,224972255,8710,8710,8710,8710,2
+20250326,150900,224954835,8710,8710,8710,8710,86
+20250326,150800,224205775,8690,8690,8690,8690,0
+20250326,150700,224205775,8690,8690,8690,8690,0
+20250326,150600,224205775,8690,8690,8690,8690,0
+20250326,150500,224205775,8690,8690,8690,8690,0
+20250326,150400,224205775,8690,8690,8690,8690,0
+20250326,150300,224205775,8690,8690,8690,8690,0
+20250326,150200,224205775,8690,8690,8690,8690,0
+20250326,150100,224205775,8690,8690,8690,8690,0
+20250326,150000,224205775,8690,8690,8690,8690,0
+20250326,145900,224205775,8690,8690,8690,8690,181
+20250326,145800,222632885,8690,8690,8690,8690,2
+20250326,145700,222615505,8700,8700,8710,8700,93
+20250326,145600,221805975,8700,8700,8700,8700,0
+20250326,145500,221805975,8700,8700,8700,8700,34
+20250326,145400,221510175,8700,8700,8700,8700,0
+20250326,145300,221510175,8700,8700,8700,8700,1
+20250326,145200,221501475,8690,8690,8690,8690,0
+20250326,145100,221501475,8690,8690,8690,8690,0
+20250326,145000,221501475,8690,8690,8690,8690,1
+20250326,144900,221492785,8700,8700,8700,8700,0
+20250326,144800,221492785,8700,8700,8700,8700,6
+20250326,144700,221440585,8710,8710,8710,8710,0
+20250326,144600,221440585,8710,8710,8710,8710,0
+20250326,144500,221440585,8710,8710,8710,8710,0
+20250326,144400,221440585,8710,8710,8710,8710,0
+20250326,144300,221440585,8710,8710,8710,8710,0
+20250326,144200,221440585,8710,8710,8710,8710,0
+20250326,144100,221440585,8710,8710,8710,8710,0
+20250326,144000,221440585,8710,8670,8710,8670,957
+20250326,143900,213138235,8670,8680,8680,8670,787
+20250326,143800,206314215,8690,8690,8690,8690,0
+20250326,143700,206314215,8690,8690,8690,8690,0
+20250326,143600,206314215,8690,8690,8690,8690,0
+20250326,143500,206314215,8690,8690,8690,8690,130
+20250326,143400,205184515,8700,8700,8700,8700,0
+20250326,143300,205184515,8700,8700,8700,8700,0
+20250326,143200,205184515,8700,8700,8700,8700,0
+20250326,143100,205184515,8700,8700,8700,8700,0
+20250326,143000,205184515,8700,8700,8700,8700,0
+20250326,142900,205184515,8700,8700,8700,8700,0
+20250326,142800,205184515,8700,8700,8700,8700,3
+20250326,142700,205158415,8690,8690,8690,8690,0
+20250326,142600,205158415,8690,8690,8690,8690,0
+20250326,142500,205158415,8690,8690,8690,8690,0
+20250326,142400,205158415,8690,8690,8690,8690,0
+20250326,142300,205158415,8690,8690,8690,8690,7
+20250326,142200,205097585,8690,8690,8690,8690,0
+20250326,142100,205097585,8690,8690,8690,8690,0
+20250326,142000,205097585,8690,8690,8690,8690,0
+20250326,141900,205097585,8690,8690,8690,8690,0
+20250326,141800,205097585,8690,8690,8690,8690,0
+20250326,141700,205097585,8690,8690,8690,8690,0
+20250326,141600,205097585,8690,8690,8690,8690,0
+20250326,141500,205097585,8690,8690,8690,8690,0
+20250326,141400,205097585,8690,8690,8690,8690,0
+20250326,141300,205097585,8690,8690,8690,8690,0
+20250326,141200,205097585,8690,8690,8690,8690,0
+20250326,141100,205097585,8690,8690,8690,8690,0
+20250326,141000,205097585,8690,8690,8690,8690,0
+20250326,140900,205097585,8690,8690,8690,8690,0
+20250326,140800,205097585,8690,8690,8690,8690,2
+20250326,140700,205080205,8690,8690,8690,8690,0
+20250326,140600,205080205,8690,8690,8690,8690,0
+20250326,140500,205080205,8690,8690,8690,8690,10
+20250326,140400,204993305,8690,8690,8690,8690,11
+20250326,140300,204897715,8690,8690,8690,8690,220
+20250326,140200,202985915,8700,8700,8700,8700,0
+20250326,140100,202985915,8700,8700,8700,8700,0
+20250326,140000,202985915,8700,8700,8700,8700,0
+20250326,135900,202985915,8700,8700,8700,8700,0
+20250326,135800,202985915,8700,8700,8700,8700,4
+20250326,135700,202951115,8710,8710,8710,8710,1
+20250326,135600,202942405,8700,8700,8700,8700,0
+20250326,135500,202942405,8700,8700,8700,8700,0
+20250326,135400,202942405,8700,8700,8700,8700,1
+20250326,135300,202933705,8700,8700,8700,8700,254
+20250326,135200,200723905,8700,8700,8700,8700,106
+20250326,135100,199801705,8680,8680,8680,8680,0
+20250326,135000,199801705,8680,8680,8680,8680,0
+20250326,134900,199801705,8680,8680,8680,8680,0
+20250326,134800,199801705,8680,8680,8680,8680,1
+20250326,134700,199793025,8680,8680,8680,8680,274
+20250326,134600,197414705,8670,8670,8670,8670,0
+20250326,134500,197414705,8670,8670,8670,8670,0
+20250326,134400,197414705,8670,8670,8670,8670,0
+20250326,134300,197414705,8670,8670,8670,8670,0
+20250326,134200,197414705,8670,8670,8670,8670,0
+20250326,134100,197414705,8670,8670,8670,8670,1
+20250326,134000,197406035,8700,8700,8700,8700,0
+20250326,133900,197406035,8700,8700,8700,8700,0
+20250326,133800,197406035,8700,8700,8700,8700,0
+20250326,133700,197406035,8700,8700,8700,8700,0
+20250326,133600,197406035,8700,8700,8700,8700,0
+20250326,133500,197406035,8700,8700,8700,8700,0
+20250326,133400,197406035,8700,8700,8700,8700,0
+20250326,133300,197406035,8700,8700,8700,8700,0
+20250326,133200,197406035,8700,8700,8700,8700,0
+20250326,133100,197406035,8700,8700,8700,8700,0
+20250326,133000,197406035,8700,8700,8700,8700,0
+20250326,132900,197406035,8700,8700,8700,8700,0
+20250326,132800,197406035,8700,8700,8700,8700,0
+20250326,132700,197406035,8700,8700,8700,8700,0
+20250326,132600,197406035,8700,8700,8700,8700,0
+20250326,132500,197406035,8700,8700,8700,8700,0
+20250326,132400,197406035,8700,8700,8700,8700,5
+20250326,132300,197362535,8700,8700,8700,8700,20
+20250326,132200,197188535,8700,8700,8700,8700,0
+20250326,132100,197188535,8700,8700,8700,8700,0
+20250326,132000,197188535,8700,8700,8700,8700,0
+20250326,131900,197188535,8700,8700,8700,8700,0
+20250326,131800,197188535,8700,8700,8700,8700,0
+20250326,131700,197188535,8700,8700,8700,8700,0
+20250326,131600,197188535,8700,8700,8700,8700,20
+20250326,131500,197014535,8700,8700,8700,8700,0
+20250326,131400,197014535,8700,8700,8700,8700,0
+20250326,131300,197014535,8700,8700,8700,8700,0
+20250326,131200,197014535,8700,8700,8700,8700,0
+20250326,131100,197014535,8700,8700,8700,8700,0
+20250326,131000,197014535,8700,8700,8700,8700,0
+20250326,130900,197014535,8700,8700,8700,8700,0
+20250326,130800,197014535,8700,8700,8700,8700,0
+20250326,130700,197014535,8700,8690,8700,8690,29
+20250326,130600,196762265,8670,8670,8670,8670,0
+20250326,130500,196762265,8670,8670,8670,8670,138
+20250326,130400,195565805,8680,8690,8690,8680,500
+20250326,130300,191224185,8690,8700,8700,8690,872
+20250326,130200,183644215,8700,8700,8700,8700,0
+20250326,130100,183644215,8700,8700,8700,8700,0
+20250326,130000,183644215,8700,8700,8700,8700,3
+20250326,125900,183618115,8700,8700,8700,8700,3
+20250326,125800,183592015,8700,8700,8700,8700,3
+20250326,125700,183565915,8700,8700,8700,8700,3
+20250326,125600,183539815,8700,8700,8700,8700,3
+20250326,125500,183513715,8700,8700,8700,8700,6
+20250326,125400,183461515,8700,8700,8700,8700,3
+20250326,125300,183435415,8700,8710,8710,8700,52
+20250326,125200,182982525,8710,8720,8720,8710,45
+20250326,125100,182590145,8710,8695,8720,8695,272
+20250326,125000,180222870,8695,8700,8700,8695,46
+20250326,124900,179822685,8695,8700,8700,8695,103
+20250326,124800,178926600,8690,8700,8700,8690,203
+20250326,124700,177160530,8690,8690,8690,8690,5
+20250326,124600,177117080,8690,8690,8690,8690,20
+20250326,124500,176943280,8690,8680,8690,8680,28
+20250326,124400,176699990,8680,8680,8680,8680,3
+20250326,124300,176673950,8680,8680,8680,8680,3
+20250326,124200,176647910,8680,8680,8680,8680,5
+20250326,124100,176604510,8690,8690,8690,8690,200
+20250326,124000,174866510,8690,8690,8690,8690,8
+20250326,123900,174796990,8690,8690,8690,8690,8
+20250326,123800,174727470,8690,8680,8690,8680,29
+20250326,123700,174475720,8670,8670,8670,8670,5
+20250326,123600,174432370,8670,8670,8670,8670,3
+20250326,123500,174406360,8670,8670,8670,8670,3
+20250326,123400,174380350,8670,8670,8670,8670,3
+20250326,123300,174354340,8670,8670,8670,8670,5
+20250326,123200,174310990,8670,8670,8670,8670,3
+20250326,123100,174284980,8670,8670,8670,8670,3
+20250326,123000,174258970,8670,8670,8670,8670,3
+20250326,122900,174232960,8700,8700,8700,8700,0
+20250326,122800,174232960,8700,8670,8700,8670,147
+20250326,122700,172957260,8670,8670,8670,8660,587
+20250326,122600,167868000,8660,8660,8660,8660,3
+20250326,122500,167842020,8660,8660,8660,8660,3
+20250326,122400,167816040,8660,8660,8660,8660,6
+20250326,122300,167764080,8660,8660,8660,8660,2
+20250326,122200,167746760,8660,8660,8660,8660,3
+20250326,122100,167720780,8660,8660,8660,8660,3
+20250326,122000,167694800,8660,8660,8660,8660,3
+20250326,121900,167668820,8660,8660,8660,8660,6
+20250326,121800,167616860,8660,8660,8660,8660,2
+20250326,121700,167599540,8660,8670,8670,8660,4
+20250326,121600,167564890,8660,8660,8660,8660,3
+20250326,121500,167538910,8660,8660,8660,8660,160
+20250326,121400,166153310,8660,8660,8660,8660,33
+20250326,121300,165867530,8660,8660,8660,8660,2
+20250326,121200,165850210,8660,8660,8660,8660,3
+20250326,121100,165824230,8660,8660,8660,8660,6
+20250326,121000,165772270,8660,8660,8660,8660,3
+20250326,120900,165746290,8660,8660,8660,8660,3
+20250326,120800,165720310,8660,8660,8660,8660,2
+20250326,120700,165702990,8660,8660,8660,8660,3
+20250326,120600,165677010,8660,8660,8660,8660,6
+20250326,120500,165625050,8670,8670,8670,8670,96
+20250326,120400,164792730,8670,8670,8670,8670,21
+20250326,120300,164610660,8690,8680,8690,8680,6
+20250326,120200,164558550,8700,8700,8700,8700,0
+20250326,120100,164558550,8700,8670,8700,8670,13
+20250326,120000,164445590,8670,8680,8680,8670,4
+20250326,115900,164410900,8670,8670,8670,8670,3
+20250326,115800,164384890,8680,8680,8680,8680,333
+20250326,115700,161494450,8680,8680,8680,8680,3
+20250326,115600,161468410,8700,8700,8700,8700,373
+20250326,115500,158223310,8700,8700,8700,8700,3
+20250326,115400,158197210,8700,8700,8700,8700,3
+20250326,115300,158171110,8700,8700,8700,8700,5
+20250326,115200,158127610,8700,8710,8710,8700,975
+20250326,115100,149635390,8700,8700,8700,8700,95
+20250326,115000,148808890,8710,8700,8710,8700,4
+20250326,114900,148774080,8700,8700,8700,8700,5
+20250326,114800,148730580,8700,8700,8700,8700,3
+20250326,114700,148704480,8720,8720,8720,8720,0
+20250326,114600,148704480,8720,8730,8730,8720,45
+20250326,114500,148311640,8730,8700,8730,8700,135
+20250326,114400,147134430,8720,8700,8720,8700,586
+20250326,114300,142034600,8710,8700,8710,8700,143
+20250326,114200,140790070,8710,8700,8710,8700,244
+20250326,114100,138666840,8700,8700,8700,8700,200
+20250326,114000,136926840,8670,8670,8670,8670,0
+20250326,113900,136926840,8670,8670,8670,8670,2
+20250326,113800,136909500,8730,8730,8730,8730,0
+20250326,113700,136909500,8730,8730,8730,8730,0
+20250326,113600,136909500,8730,8730,8730,8730,0
+20250326,113500,136909500,8730,8730,8730,8730,0
+20250326,113400,136909500,8730,8730,8730,8730,0
+20250326,113300,136909500,8730,8730,8730,8730,0
+20250326,113200,136909500,8730,8730,8730,8730,0
+20250326,113100,136909500,8730,8730,8730,8730,0
+20250326,113000,136909500,8730,8730,8730,8730,0
+20250326,112900,136909500,8730,8730,8730,8730,2
+20250326,112800,136892040,8730,8730,8730,8730,0
+20250326,112700,136892040,8730,8730,8730,8730,1
+20250326,112600,136883310,8730,8730,8730,8730,0
+20250326,112500,136883310,8730,8730,8730,8730,0
+20250326,112400,136883310,8730,8710,8730,8710,2473
+20250326,112300,115319580,8720,8700,8720,8700,260
+20250326,112200,113056740,8660,8660,8660,8660,10
+20250326,112100,112970140,8700,8700,8700,8700,43
+20250326,112000,112596040,8700,8680,8700,8680,1129
+20250326,111900,102782820,8680,8670,8680,8670,998
+20250326,111800,94126910,8670,8670,8670,8670,0
+20250326,111700,94126910,8670,8670,8670,8670,0
+20250326,111600,94126910,8670,8670,8670,8670,0
+20250326,111500,94126910,8670,8670,8670,8670,0
+20250326,111400,94126910,8670,8670,8670,8670,1
+20250326,111300,94118240,8670,8660,8670,8660,193
+20250326,111200,92446430,8650,8650,8650,8650,0
+20250326,111100,92446430,8650,8650,8650,8650,0
+20250326,111000,92446430,8650,8655,8655,8650,35
+20250326,110900,92143580,8660,8660,8660,8660,0
+20250326,110800,92143580,8660,8660,8660,8660,0
+20250326,110700,92143580,8660,8660,8660,8660,1
+20250326,110600,92134920,8660,8660,8660,8660,0
+20250326,110500,92134920,8660,8660,8660,8660,0
+20250326,110400,92134920,8660,8660,8660,8660,0
+20250326,110300,92134920,8660,8660,8660,8660,20
+20250326,110200,91961720,8660,8660,8660,8660,0
+20250326,110100,91961720,8660,8660,8660,8660,1
+20250326,110000,91953060,8660,8660,8660,8660,43
+20250326,105900,91580680,8660,8660,8660,8660,0
+20250326,105800,91580680,8660,8660,8660,8660,0
+20250326,105700,91580680,8660,8660,8660,8660,0
+20250326,105600,91580680,8660,8660,8660,8660,0
+20250326,105500,91580680,8660,8660,8660,8660,1
+20250326,105400,91572020,8660,8660,8660,8660,0
+20250326,105300,91572020,8660,8660,8660,8660,0
+20250326,105200,91572020,8660,8660,8660,8660,0
+20250326,105100,91572020,8660,8660,8660,8660,43
+20250326,105000,91199640,8660,8660,8660,8660,92
+20250326,104900,90402920,8660,8660,8660,8660,0
+20250326,104800,90402920,8660,8660,8660,8660,0
+20250326,104700,90402920,8660,8660,8660,8660,1
+20250326,104600,90394260,8660,8660,8660,8660,0
+20250326,104500,90394260,8660,8630,8660,8630,640
+20250326,104400,84867190,8630,8630,8630,8620,1034
+20250326,104300,75947420,8660,8660,8660,8660,0
+20250326,104200,75947420,8660,8660,8660,8660,0
+20250326,104100,75947420,8660,8660,8660,8660,1
+20250326,104000,75938760,8660,8660,8660,8660,0
+20250326,103900,75938760,8660,8660,8660,8660,1
+20250326,103800,75930100,8650,8650,8650,8650,3
+20250326,103700,75904150,8660,8660,8660,8660,0
+20250326,103600,75904150,8660,8660,8660,8660,0
+20250326,103500,75904150,8660,8660,8660,8660,0
+20250326,103400,75904150,8660,8660,8660,8660,0
+20250326,103300,75904150,8660,8650,8660,8640,1263
+20250326,103200,64986250,8660,8660,8660,8660,6
+20250326,103100,64934290,8660,8660,8660,8660,1
+20250326,103000,64925630,8660,8660,8660,8660,0
+20250326,102900,64925630,8660,8660,8660,8660,0
+20250326,102800,64925630,8660,8660,8660,8660,0
+20250326,102700,64925630,8660,8660,8660,8660,0
+20250326,102600,64925630,8660,8660,8660,8660,0
+20250326,102500,64925630,8660,8660,8660,8660,0
+20250326,102400,64925630,8660,8660,8660,8660,43
+20250326,102300,64553250,8660,8660,8660,8660,44
+20250326,102200,64172210,8660,8660,8660,8660,0
+20250326,102100,64172210,8660,8660,8660,8660,0
+20250326,102000,64172210,8660,8660,8660,8660,0
+20250326,101900,64172210,8660,8660,8660,8660,43
+20250326,101800,63799830,8660,8660,8660,8660,0
+20250326,101700,63799830,8660,8660,8660,8660,0
+20250326,101600,63799830,8660,8660,8660,8660,0
+20250326,101500,63799830,8660,8660,8660,8660,0
+20250326,101400,63799830,8660,8660,8660,8660,0
+20250326,101300,63799830,8660,8660,8660,8660,0
+20250326,101200,63799830,8660,8660,8660,8660,0
+20250326,101100,63799830,8660,8660,8660,8660,130
+20250326,101000,62674030,8660,8650,8660,8650,688
+20250326,100900,56721970,8660,8640,8660,8640,543
+20250326,100800,52029590,8650,8650,8650,8650,279
+20250326,100700,49616240,8660,8660,8660,8660,0
+20250326,100600,49616240,8660,8660,8660,8660,0
+20250326,100500,49616240,8660,8660,8660,8660,0
+20250326,100400,49616240,8660,8660,8660,8660,0
+20250326,100300,49616240,8660,8660,8660,8660,1
+20250326,100200,49607580,8660,8660,8660,8660,0
+20250326,100100,49607580,8660,8660,8660,8660,0
+20250326,100000,49607580,8660,8660,8660,8660,0
+20250326,095900,49607580,8660,8660,8660,8660,0
+20250326,095800,49607580,8660,8660,8660,8660,0
+20250326,095700,49607580,8660,8670,8670,8660,275
+20250326,095600,47226060,8670,8670,8670,8670,4
+20250326,095500,47191380,8670,8670,8670,8670,0
+20250326,095400,47191380,8670,8650,8670,8650,48
+20250326,095300,46776080,8650,8650,8650,8650,0
+20250326,095200,46776080,8650,8650,8650,8650,49
+20250326,095100,46352230,8650,8650,8650,8650,0
+20250326,095000,46352230,8650,8650,8650,8650,0
+20250326,094900,46352230,8650,8650,8650,8650,0
+20250326,094800,46352230,8650,8650,8650,8650,0
+20250326,094700,46352230,8650,8650,8650,8650,0
+20250326,094600,46352230,8650,8650,8650,8650,0
+20250326,094500,46352230,8650,8650,8650,8650,0
+20250326,094400,46352230,8650,8650,8650,8650,63
+20250326,094300,45807280,8650,8650,8650,8650,358
+20250326,094200,42710580,8650,8650,8650,8650,50
+20250326,094100,42278080,8630,8630,8630,8630,0
+20250326,094000,42278080,8630,8630,8630,8630,0
+20250326,093900,42278080,8630,8630,8630,8630,205
+20250326,093800,40508930,8650,8650,8650,8650,13
+20250326,093700,40396480,8650,8650,8650,8650,0
+20250326,093600,40396480,8650,8650,8650,8650,1
+20250326,093500,40387830,8650,8650,8650,8650,3
+20250326,093400,40361880,8640,8650,8650,8640,526
+20250326,093300,35817220,8650,8650,8650,8650,2
+20250326,093200,35799920,8650,8650,8650,8650,1
+20250326,093100,35791270,8650,8650,8650,8650,443
+20250326,093000,31959320,8660,8660,8660,8660,0
+20250326,092900,31959320,8660,8660,8660,8660,0
+20250326,092800,31959320,8660,8660,8660,8660,2
+20250326,092700,31942000,8660,8670,8670,8660,13
+20250326,092600,31829300,8670,8670,8670,8670,1
+20250326,092500,31820630,8670,8670,8670,8670,0
+20250326,092400,31820630,8670,8670,8670,8670,9
+20250326,092300,31742600,8660,8660,8660,8660,1
+20250326,092200,31733940,8660,8660,8660,8660,20
+20250326,092100,31560740,8660,8660,8660,8660,0
+20250326,092000,31560740,8660,8660,8660,8660,313
+20250326,091900,28850160,8660,8660,8660,8660,37
+20250326,091800,28529740,8660,8660,8660,8660,2
+20250326,091700,28512420,8660,8660,8660,8660,50
+20250326,091600,28079420,8650,8650,8650,8650,0
+20250326,091500,28079420,8650,8660,8660,8650,434
+20250326,091400,24324820,8660,8660,8660,8660,0
+20250326,091300,24324820,8660,8660,8660,8660,2
+20250326,091200,24307500,8660,8660,8660,8660,106
+20250326,091100,23389540,8660,8680,8680,8660,264
+20250326,091000,21103280,8660,8670,8670,8660,286
+20250326,090900,18626360,8670,8670,8670,8670,0
+20250326,090800,18626360,8670,8680,8680,8670,69
+20250326,090700,18028100,8680,8680,8680,8680,0
+20250326,090600,18028100,8680,8680,8680,8680,0
+20250326,090500,18028100,8680,8680,8680,8680,55
+20250326,090400,17550700,8680,8680,8680,8680,0
+20250326,090300,17550700,8680,8680,8680,8680,0
+20250326,090200,17550700,8680,8690,8690,8680,44
+20250326,090100,17168350,8680,8680,8680,8680,254
+20250326,090000,14963630,8680,8730,8730,8680,1716

044450/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,430992685,8670,8670,8670,8670,726
+20250327,192700,430992685,8670,8670,8670,8670,0
+20250327,192600,430992685,8670,8670,8670,8670,0
+20250327,192500,430992685,8670,8670,8670,8670,0
+20250327,192400,430992685,8670,8670,8670,8670,0
+20250327,192300,430992685,8670,8670,8670,8670,0
+20250327,192200,430992685,8670,8670,8670,8670,0
+20250327,192100,430992685,8670,8670,8670,8670,0
+20250327,192000,430992685,8670,8670,8670,8670,0
+20250327,191900,430992685,8670,8670,8670,8670,0
+20250327,191800,430992685,8670,8670,8670,8670,0
+20250327,191700,430992685,8670,8670,8670,8670,0
+20250327,191600,430992685,8670,8670,8670,8670,0
+20250327,191500,430992685,8670,8670,8670,8670,0
+20250327,191400,430992685,8670,8670,8670,8670,0
+20250327,191300,430992685,8670,8670,8670,8670,0
+20250327,191200,430992685,8670,8670,8670,8670,0
+20250327,191100,430992685,8670,8670,8670,8670,0
+20250327,191000,430992685,8670,8670,8670,8670,0
+20250327,190900,430992685,8670,8670,8670,8670,0
+20250327,190800,430992685,8670,8670,8670,8670,0
+20250327,190700,430992685,8670,8670,8670,8670,0
+20250327,190600,430992685,8670,8670,8670,8670,0
+20250327,190500,430992685,8670,8670,8670,8670,0
+20250327,190400,430992685,8670,8670,8670,8670,0
+20250327,190300,430992685,8670,8670,8670,8670,0
+20250327,190200,430992685,8670,8670,8670,8670,0
+20250327,190100,430992685,8670,8670,8670,8670,0
+20250327,190000,430992685,8670,8670,8670,8670,0
+20250327,185900,430992685,8670,8670,8670,8670,0
+20250327,185800,430992685,8670,8670,8670,8670,726
+20250327,185700,430992685,8670,8670,8670,8670,0
+20250327,185600,430992685,8670,8670,8670,8670,0
+20250327,185500,430992685,8670,8670,8670,8670,0
+20250327,185400,430992685,8670,8670,8670,8670,0
+20250327,185300,430992685,8670,8670,8670,8670,0
+20250327,185200,430992685,8670,8670,8670,8670,0
+20250327,185100,430992685,8670,8670,8670,8670,0
+20250327,185000,430992685,8670,8670,8670,8670,0
+20250327,184900,430992685,8670,8670,8670,8670,0
+20250327,184800,430992685,8670,8670,8670,8670,0
+20250327,184700,430992685,8670,8670,8670,8670,0
+20250327,184600,430992685,8670,8670,8670,8670,0
+20250327,184500,430992685,8670,8670,8670,8670,0
+20250327,184400,430992685,8670,8670,8670,8670,0
+20250327,184300,430992685,8670,8670,8670,8670,0
+20250327,184200,430992685,8670,8670,8670,8670,0
+20250327,184100,430992685,8670,8670,8670,8670,0
+20250327,184000,430992685,8670,8670,8670,8670,0
+20250327,183900,430992685,8670,8670,8670,8670,0
+20250327,183800,430992685,8670,8670,8670,8670,0
+20250327,183700,430992685,8670,8670,8670,8670,0
+20250327,183600,430992685,8670,8670,8670,8670,0
+20250327,183500,430992685,8670,8670,8670,8670,0
+20250327,183400,430992685,8670,8670,8670,8670,0
+20250327,183300,430992685,8670,8670,8670,8670,0
+20250327,183200,430992685,8670,8670,8670,8670,0
+20250327,183100,430992685,8670,8670,8670,8670,0
+20250327,183000,430992685,8670,8670,8670,8670,0
+20250327,182900,430992685,8670,8670,8670,8670,0
+20250327,182800,430992685,8670,8670,8670,8670,726
+20250327,182700,430992685,8670,8670,8670,8670,0
+20250327,182600,430992685,8670,8670,8670,8670,0
+20250327,182500,430992685,8670,8670,8670,8670,0
+20250327,182400,430992685,8670,8670,8670,8670,0
+20250327,182300,430992685,8670,8670,8670,8670,0
+20250327,182200,430992685,8670,8670,8670,8670,0
+20250327,182100,430992685,8670,8670,8670,8670,0
+20250327,182000,430992685,8670,8670,8670,8670,0
+20250327,181900,430992685,8670,8670,8670,8670,0
+20250327,181800,430992685,8670,8670,8670,8670,0
+20250327,181700,430992685,8670,8670,8670,8670,0
+20250327,181600,430992685,8670,8670,8670,8670,0
+20250327,181500,430992685,8670,8670,8670,8670,0
+20250327,181400,430992685,8670,8670,8670,8670,0
+20250327,181300,430992685,8670,8670,8670,8670,0
+20250327,181200,430992685,8670,8670,8670,8670,0
+20250327,181100,430992685,8670,8670,8670,8670,0
+20250327,181000,430992685,8670,8670,8670,8670,0
+20250327,180900,430992685,8670,8670,8670,8670,0
+20250327,180800,430992685,8670,8670,8670,8670,0
+20250327,180700,430992685,8670,8670,8670,8670,0
+20250327,180600,430992685,8670,8670,8670,8670,0
+20250327,180500,430992685,8670,8670,8670,8670,0
+20250327,180400,430992685,8670,8670,8670,8670,0
+20250327,180300,430992685,8670,8670,8670,8670,0
+20250327,180200,430992685,8670,8670,8670,8670,0
+20250327,180100,430992685,8670,8670,8670,8670,0
+20250327,180000,430992685,8670,8670,8670,8670,0
+20250327,175900,430992685,8670,8670,8670,8670,0
+20250327,175800,430992685,8670,8670,8670,8670,726
+20250327,175700,430992685,8670,8670,8670,8670,0
+20250327,175600,430992685,8670,8670,8670,8670,0
+20250327,175500,430992685,8670,8670,8670,8670,0
+20250327,175400,430992685,8670,8670,8670,8670,0
+20250327,175300,430992685,8670,8670,8670,8670,0
+20250327,175200,430992685,8670,8670,8670,8670,0
+20250327,175100,430992685,8670,8670,8670,8670,0
+20250327,175000,430992685,8670,8670,8670,8670,0
+20250327,174900,430992685,8670,8670,8670,8670,0
+20250327,174800,430992685,8670,8670,8670,8670,0
+20250327,174700,430992685,8670,8670,8670,8670,0
+20250327,174600,430992685,8670,8670,8670,8670,0
+20250327,174500,430992685,8670,8670,8670,8670,0
+20250327,174400,430992685,8670,8670,8670,8670,0
+20250327,174300,430992685,8670,8670,8670,8670,0
+20250327,174200,430992685,8670,8670,8670,8670,0
+20250327,174100,430992685,8670,8670,8670,8670,0
+20250327,174000,430992685,8670,8670,8670,8670,0
+20250327,173900,430992685,8670,8670,8670,8670,0
+20250327,173800,430992685,8670,8670,8670,8670,0
+20250327,173700,430992685,8670,8670,8670,8670,0
+20250327,173600,430992685,8670,8670,8670,8670,0
+20250327,173500,430992685,8670,8670,8670,8670,0
+20250327,173400,430992685,8670,8670,8670,8670,0
+20250327,173300,430992685,8670,8670,8670,8670,0
+20250327,173200,430992685,8670,8670,8670,8670,0
+20250327,173100,430992685,8670,8670,8670,8670,0
+20250327,173000,430992685,8670,8670,8670,8670,0
+20250327,172900,430992685,8670,8670,8670,8670,0
+20250327,172800,430992685,8670,8670,8670,8670,726
+20250327,172700,430992685,8670,8670,8670,8670,0
+20250327,172600,430992685,8670,8670,8670,8670,0
+20250327,172500,430992685,8670,8670,8670,8670,0
+20250327,172400,430992685,8670,8670,8670,8670,0
+20250327,172300,430992685,8670,8670,8670,8670,0
+20250327,172200,430992685,8670,8670,8670,8670,0
+20250327,172100,430992685,8670,8670,8670,8670,0
+20250327,172000,430992685,8670,8670,8670,8670,0
+20250327,171900,430992685,8670,8670,8670,8670,0
+20250327,171800,430992685,8670,8670,8670,8670,0
+20250327,171700,430992685,8670,8670,8670,8670,0
+20250327,171600,430992685,8670,8670,8670,8670,0
+20250327,171500,430992685,8670,8670,8670,8670,0
+20250327,171400,430992685,8670,8670,8670,8670,0
+20250327,171300,430992685,8670,8670,8670,8670,0
+20250327,171200,430992685,8670,8670,8670,8670,0
+20250327,171100,430992685,8670,8670,8670,8670,0
+20250327,171000,430992685,8670,8670,8670,8670,0
+20250327,170900,430992685,8670,8670,8670,8670,0
+20250327,170800,430992685,8670,8670,8670,8670,0
+20250327,170700,430992685,8670,8670,8670,8670,0
+20250327,170600,430992685,8670,8670,8670,8670,0
+20250327,170500,430992685,8670,8670,8670,8670,0
+20250327,170400,430992685,8670,8670,8670,8670,0
+20250327,170300,430992685,8670,8670,8670,8670,0
+20250327,170200,430992685,8670,8670,8670,8670,0
+20250327,170100,430992685,8670,8670,8670,8670,0
+20250327,170000,430992685,8670,8670,8670,8670,0
+20250327,165900,430992685,8670,8670,8670,8670,0
+20250327,165800,430992685,8670,8670,8670,8670,726
+20250327,165700,430992685,8670,8670,8670,8670,0
+20250327,165600,430992685,8670,8670,8670,8670,0
+20250327,165500,430992685,8670,8670,8670,8670,0
+20250327,165400,430992685,8670,8670,8670,8670,0
+20250327,165300,430992685,8670,8670,8670,8670,0
+20250327,165200,430992685,8670,8670,8670,8670,0
+20250327,165100,430992685,8670,8670,8670,8670,0
+20250327,165000,430992685,8670,8670,8670,8670,0
+20250327,164900,430992685,8670,8670,8670,8670,0
+20250327,164800,430992685,8670,8670,8670,8670,0
+20250327,164700,430992685,8670,8670,8670,8670,0
+20250327,164600,430992685,8670,8670,8670,8670,0
+20250327,164500,430992685,8670,8670,8670,8670,0
+20250327,164400,430992685,8670,8670,8670,8670,0
+20250327,164300,430992685,8670,8670,8670,8670,0
+20250327,164200,430992685,8670,8670,8670,8670,0
+20250327,164100,430992685,8670,8670,8670,8670,0
+20250327,164000,430992685,8670,8670,8670,8670,0
+20250327,163900,430992685,8670,8670,8670,8670,0
+20250327,163800,430992685,8670,8670,8670,8670,0
+20250327,163700,430992685,8670,8670,8670,8670,0
+20250327,163600,430992685,8670,8670,8670,8670,0
+20250327,163500,430992685,8670,8670,8670,8670,0
+20250327,163400,430992685,8670,8670,8670,8670,0
+20250327,163300,430992685,8670,8670,8670,8670,0
+20250327,163200,430992685,8670,8670,8670,8670,0
+20250327,163100,430992685,8670,8670,8670,8670,0
+20250327,163000,430992685,8670,8670,8670,8670,0
+20250327,162900,430992685,8670,8670,8670,8670,0
+20250327,162800,430992685,8670,8670,8670,8670,726
+20250327,162700,430992685,8670,8670,8670,8670,0
+20250327,162600,430992685,8670,8670,8670,8670,0
+20250327,162500,430992685,8670,8670,8670,8670,0
+20250327,162400,430992685,8670,8670,8670,8670,0
+20250327,162300,430992685,8670,8670,8670,8670,0
+20250327,162200,430992685,8670,8670,8670,8670,0
+20250327,162100,430992685,8670,8670,8670,8670,0
+20250327,162000,430992685,8670,8670,8670,8670,0
+20250327,161900,430992685,8670,8670,8670,8670,0
+20250327,161800,430992685,8670,8670,8670,8670,0
+20250327,161700,430992685,8670,8670,8670,8670,0
+20250327,161600,430992685,8670,8670,8670,8670,0
+20250327,161500,430992685,8670,8670,8670,8670,0
+20250327,161400,430992685,8670,8670,8670,8670,0
+20250327,161300,430992685,8670,8670,8670,8670,0
+20250327,161200,430992685,8670,8670,8670,8670,0
+20250327,161100,430992685,8670,8670,8670,8670,0
+20250327,161000,430992685,8670,8670,8670,8670,0
+20250327,160900,430992685,8670,8670,8670,8670,0
+20250327,160800,430992685,8670,8670,8670,8670,0
+20250327,160700,430992685,8670,8670,8670,8670,0
+20250327,160600,430992685,8670,8670,8670,8670,0
+20250327,160500,430992685,8670,8670,8670,8670,0
+20250327,160400,430992685,8670,8670,8670,8670,0
+20250327,160300,430992685,8670,8670,8670,8670,0
+20250327,160200,430992685,8670,8670,8670,8670,0
+20250327,160100,430992685,8670,8670,8670,8670,0
+20250327,160000,430992685,8670,8670,8670,8670,0
+20250327,155900,430992685,8670,8670,8670,8670,0
+20250327,155800,430992685,8670,8670,8670,8670,726
+20250327,155700,430992685,8670,8670,8670,8670,0
+20250327,155600,430992685,8670,8670,8670,8670,0
+20250327,155500,430992685,8670,8670,8670,8670,0
+20250327,155400,430992685,8670,8670,8670,8670,0
+20250327,155300,430992685,8670,8670,8670,8670,0
+20250327,155200,430992685,8670,8670,8670,8670,0
+20250327,155100,430992685,8670,8670,8670,8670,0
+20250327,155000,430992685,8670,8670,8670,8670,0
+20250327,154900,430992685,8670,8670,8670,8670,0
+20250327,154800,430992685,8670,8670,8670,8670,0
+20250327,154700,430992685,8670,8670,8670,8670,0
+20250327,154600,430992685,8670,8670,8670,8670,0
+20250327,154500,430992685,8670,8670,8670,8670,0
+20250327,154400,430992685,8670,8670,8670,8670,0
+20250327,154300,430992685,8670,8670,8670,8670,0
+20250327,154200,430992685,8670,8670,8670,8670,0
+20250327,154100,430992685,8670,8670,8670,8670,0
+20250327,154000,430992685,8670,8670,8670,8670,0
+20250327,153900,430992685,8670,8670,8670,8670,0
+20250327,153800,430992685,8670,8670,8670,8670,0
+20250327,153700,430992685,8670,8670,8670,8670,0
+20250327,153600,430992685,8670,8670,8670,8670,0
+20250327,153500,430992685,8670,8670,8670,8670,0
+20250327,153400,430992685,8670,8670,8670,8670,0
+20250327,153300,430992685,8670,8670,8670,8670,0
+20250327,153200,430992685,8670,8670,8670,8670,0
+20250327,153100,430992685,8670,8670,8670,8670,0
+20250327,153000,430992685,8670,8670,8670,8670,726
+20250327,152900,424698265,8700,8700,8700,8700,0
+20250327,152800,424698265,8700,8700,8700,8700,0
+20250327,152700,424698265,8700,8700,8700,8700,0
+20250327,152600,424698265,8700,8700,8700,8700,0
+20250327,152500,424698265,8700,8700,8700,8700,0
+20250327,152400,424698265,8700,8700,8700,8700,0
+20250327,152300,424698265,8700,8700,8700,8700,0
+20250327,152200,424698265,8700,8700,8700,8700,0
+20250327,152100,424698265,8700,8700,8700,8700,0
+20250327,152000,424698265,8700,8700,8700,8700,0
+20250327,151900,424698265,8700,8690,8700,8690,158
+20250327,151800,423324475,8690,8690,8690,8690,15
+20250327,151700,423194125,8690,8690,8690,8690,117
+20250327,151600,422177395,8690,8700,8700,8690,30
+20250327,151500,421916495,8690,8660,8700,8650,887
+20250327,151400,414226075,8690,8690,8690,8690,0
+20250327,151300,414226075,8690,8690,8690,8690,115
+20250327,151200,413226725,8690,8690,8690,8690,1
+20250327,151100,413218035,8700,8700,8700,8700,5
+20250327,151000,413174535,8700,8700,8700,8700,0
+20250327,150900,413174535,8700,8700,8700,8700,1
+20250327,150800,413165835,8700,8700,8700,8700,0
+20250327,150700,413165835,8700,8700,8700,8700,0
+20250327,150600,413165835,8700,8700,8700,8700,15
+20250327,150500,413035335,8700,8700,8700,8700,0
+20250327,150400,413035335,8700,8650,8700,8650,502
+20250327,150300,408689185,8700,8700,8700,8700,0
+20250327,150200,408689185,8700,8700,8700,8700,0
+20250327,150100,408689185,8700,8700,8700,8700,36
+20250327,150000,408375985,8650,8640,8650,8640,45
+20250327,145900,407987175,8640,8640,8640,8640,1
+20250327,145800,407978535,8700,8700,8700,8700,0
+20250327,145700,407978535,8700,8670,8700,8650,1212
+20250327,145600,397483615,8700,8700,8700,8700,1
+20250327,145500,397474915,8700,8700,8700,8700,0
+20250327,145400,397474915,8700,8700,8700,8700,0
+20250327,145300,397474915,8700,8700,8700,8700,0
+20250327,145200,397474915,8700,8700,8700,8700,0
+20250327,145100,397474915,8700,8700,8700,8700,3
+20250327,145000,397448815,8700,8700,8700,8700,0
+20250327,144900,397448815,8700,8700,8700,8700,0
+20250327,144800,397448815,8700,8700,8700,8700,0
+20250327,144700,397448815,8700,8700,8700,8700,0
+20250327,144600,397448815,8700,8700,8700,8700,19
+20250327,144500,397283515,8680,8680,8680,8680,0
+20250327,144400,397283515,8680,8680,8680,8680,101
+20250327,144300,396406835,8700,8700,8700,8700,0
+20250327,144200,396406835,8700,8700,8700,8700,0
+20250327,144100,396406835,8700,8700,8700,8700,11
+20250327,144000,396311135,8700,8700,8700,8700,30
+20250327,143900,396050135,8700,8700,8700,8700,0
+20250327,143800,396050135,8700,8700,8700,8700,0
+20250327,143700,396050135,8700,8700,8700,8700,0
+20250327,143600,396050135,8700,8700,8700,8700,28
+20250327,143500,395806535,8670,8670,8670,8670,0
+20250327,143400,395806535,8670,8670,8670,8670,0
+20250327,143300,395806535,8670,8700,8700,8670,389
+20250327,143200,392428235,8700,8700,8700,8700,111
+20250327,143100,391462535,8700,8700,8700,8700,34
+20250327,143000,391166735,8700,8670,8700,8670,62
+20250327,142900,390627365,8670,8700,8700,8670,4
+20250327,142800,390592655,8670,8700,8700,8670,232
+20250327,142700,388578295,8690,8680,8700,8680,182
+20250327,142600,386997185,8690,8690,8690,8680,5
+20250327,142500,386953745,8690,8700,8700,8680,64
+20250327,142400,386397575,8700,8710,8710,8690,116
+20250327,142300,385387985,8700,8700,8700,8690,7
+20250327,142200,385327105,8700,8700,8700,8690,5
+20250327,142100,385283615,8690,8700,8710,8690,48
+20250327,142000,384865575,8700,8700,8700,8700,5
+20250327,141900,384822075,8700,8700,8700,8690,6
+20250327,141800,384769895,8700,8700,8700,8700,60
+20250327,141700,384247895,8700,8690,8710,8690,6
+20250327,141600,384195685,8700,8710,8710,8680,228
+20250327,141500,382215645,8670,8670,8710,8670,94
+20250327,141400,381397025,8670,8670,8670,8670,1
+20250327,141300,381388355,8670,8720,8730,8670,77
+20250327,141200,380716555,8730,8730,8730,8730,84
+20250327,141100,379983235,8730,8710,8730,8710,103
+20250327,141000,379086005,8690,8690,8690,8690,0
+20250327,140900,379086005,8690,8710,8740,8690,296
+20250327,140800,376506675,8740,8740,8740,8740,0
+20250327,140700,376506675,8740,8740,8740,8740,1
+20250327,140600,376497935,8740,8720,8740,8720,143
+20250327,140500,375249895,8740,8740,8740,8740,0
+20250327,140400,375249895,8740,8710,8740,8710,70
+20250327,140300,374639365,8710,8710,8710,8710,72
+20250327,140200,374012245,8705,8705,8705,8705,1
+20250327,140100,374003540,8710,8710,8710,8710,8
+20250327,140000,373933860,8710,8710,8710,8710,9
+20250327,135900,373855470,8710,8705,8710,8705,13
+20250327,135800,373742245,8710,8710,8710,8710,0
+20250327,135700,373742245,8710,8705,8710,8705,103
+20250327,135600,372845550,8710,8710,8710,8710,0
+20250327,135500,372845550,8710,8730,8740,8710,140
+20250327,135400,371625740,8740,8740,8740,8740,5
+20250327,135300,371582040,8740,8740,8740,8740,0
+20250327,135200,371582040,8740,8740,8740,8740,11
+20250327,135100,371485900,8700,8700,8700,8700,100
+20250327,135000,370615900,8720,8740,8740,8720,99
+20250327,134900,369752460,8720,8720,8720,8720,0
+20250327,134800,369752460,8720,8720,8720,8720,99
+20250327,134700,368889180,8740,8700,8740,8700,12
+20250327,134600,368784340,8700,8700,8700,8700,100
+20250327,134500,367914340,8720,8740,8740,8720,105
+20250327,134400,366998560,8720,8720,8720,8720,0
+20250327,134300,366998560,8720,8740,8740,8720,112
+20250327,134200,366021840,8740,8740,8740,8740,5
+20250327,134100,365978140,8740,8710,8740,8710,131
+20250327,134000,364836530,8710,8710,8710,8710,56
+20250327,133900,364348770,8710,8710,8710,8710,119
+20250327,133800,363312280,8700,8710,8710,8700,265
+20250327,133700,361006600,8710,8710,8710,8710,0
+20250327,133600,361006600,8710,8710,8710,8710,43
+20250327,133500,360632070,8710,8710,8710,8710,13
+20250327,133400,360518840,8690,8690,8690,8690,47
+20250327,133300,360110410,8710,8730,8730,8710,21
+20250327,133200,359927340,8730,8730,8730,8730,69
+20250327,133100,359324970,8690,8690,8690,8690,1
+20250327,133000,359316280,8730,8710,8730,8710,110
+20250327,132900,358357980,8720,8730,8730,8720,185
+20250327,132800,356744320,8730,8730,8730,8730,18
+20250327,132700,356587180,8730,8730,8730,8730,0
+20250327,132600,356587180,8730,8730,8730,8730,12
+20250327,132500,356482420,8730,8730,8730,8730,4
+20250327,132400,356447500,8730,8730,8730,8730,0
+20250327,132300,356447500,8730,8730,8730,8730,18
+20250327,132200,356290360,8730,8730,8730,8730,0
+20250327,132100,356290360,8730,8730,8730,8730,9
+20250327,132000,356211790,8720,8720,8720,8720,0
+20250327,131900,356211790,8720,8720,8720,8720,92
+20250327,131800,355409550,8720,8730,8730,8720,103
+20250327,131700,354511290,8720,8720,8720,8720,97
+20250327,131600,353665450,8730,8730,8730,8730,17
+20250327,131500,353517040,8720,8730,8730,8720,73
+20250327,131400,352880250,8720,8730,8730,8720,57
+20250327,131300,352382650,8730,8730,8730,8730,45
+20250327,131200,351989800,8730,8730,8730,8730,54
+20250327,131100,351518380,8730,8730,8730,8720,152
+20250327,131000,350192260,8730,8730,8730,8730,0
+20250327,130900,350192260,8730,8730,8730,8730,10
+20250327,130800,350104960,8730,8730,8730,8730,8
+20250327,130700,350035120,8720,8720,8720,8720,105
+20250327,130600,349119520,8730,8730,8730,8730,11
+20250327,130500,349023490,8730,8730,8730,8730,0
+20250327,130400,349023490,8730,8700,8730,8700,201
+20250327,130300,347274490,8710,8720,8720,8710,71
+20250327,130200,346655450,8730,8730,8730,8730,1
+20250327,130100,346646720,8730,8730,8730,8730,18
+20250327,130000,346489580,8720,8730,8730,8720,39
+20250327,125900,346149460,8730,8730,8730,8720,16
+20250327,125800,346009790,8730,8730,8730,8730,0
+20250327,125700,346009790,8730,8730,8730,8730,13
+20250327,125600,345896300,8730,8740,8740,8730,99
+20250327,125500,345031950,8720,8740,8740,8720,86
+20250327,125400,344282010,8740,8720,8740,8720,95
+20250327,125300,343453390,8730,8730,8730,8730,16
+20250327,125200,343313710,8730,8740,8740,8730,70
+20250327,125100,342702530,8720,8720,8720,8720,0
+20250327,125000,342702530,8720,8740,8740,8720,102
+20250327,124900,341812790,8730,8740,8740,8730,112
+20250327,124800,340834930,8740,8740,8740,8740,39
+20250327,124700,340494070,8740,8740,8740,8740,15
+20250327,124600,340362970,8720,8720,8720,8720,0
+20250327,124500,340362970,8720,8720,8720,8720,84
+20250327,124400,339630490,8740,8710,8740,8710,192
+20250327,124300,337953800,8730,8730,8730,8730,0
+20250327,124200,337953800,8730,8740,8740,8730,15
+20250327,124100,337822760,8710,8720,8720,8710,89
+20250327,124000,337046690,8730,8740,8740,8730,114
+20250327,123900,336051430,8740,8740,8740,8740,5
+20250327,123800,336007730,8740,8740,8740,8740,7
+20250327,123700,335946550,8740,8740,8740,8740,9
+20250327,123600,335867890,8740,8740,8740,8740,1
+20250327,123500,335859150,8740,8740,8740,8740,11
+20250327,123400,335763010,8660,8660,8660,8660,0
+20250327,123300,335763010,8660,8720,8740,8660,755
+20250327,123200,329196310,8730,8740,8740,8720,15
+20250327,123100,329065310,8740,8740,8740,8740,12
+20250327,123000,328960430,8730,8720,8730,8710,1716
+20250327,122900,313982520,8710,8710,8710,8710,0
+20250327,122800,313982520,8710,8710,8710,8710,5
+20250327,122700,313938970,8720,8720,8720,8710,189
+20250327,122600,312291820,8720,8710,8720,8710,44
+20250327,122500,311908370,8710,8710,8710,8710,17
+20250327,122400,311760300,8710,8710,8710,8710,0
+20250327,122300,311760300,8710,8720,8720,8710,128
+20250327,122200,310645300,8720,8720,8720,8720,12
+20250327,122100,310540660,8720,8720,8720,8720,0
+20250327,122000,310540660,8720,8720,8720,8720,17
+20250327,121900,310392420,8710,8710,8710,8710,0
+20250327,121800,310392420,8710,8720,8720,8710,176
+20250327,121700,308858590,8710,8710,8710,8710,81
+20250327,121600,308153080,8700,8710,8710,8700,39
+20250327,121500,307813400,8710,8710,8710,8710,18
+20250327,121400,307656620,8710,8710,8710,8710,32
+20250327,121300,307377900,8710,8710,8710,8710,66
+20250327,121200,306803040,8710,8710,8710,8710,0
+20250327,121100,306803040,8710,8710,8710,8710,52
+20250327,121000,306350120,8710,8700,8710,8700,18
+20250327,120900,306193350,8710,8710,8710,8710,0
+20250327,120800,306193350,8710,8700,8710,8700,71
+20250327,120700,305574960,8710,8710,8710,8710,0
+20250327,120600,305574960,8710,8710,8710,8710,28
+20250327,120500,305331080,8710,8710,8710,8710,11
+20250327,120400,305235270,8700,8710,8710,8700,144
+20250327,120300,303982170,8710,8710,8710,8710,14
+20250327,120200,303860230,8710,8710,8710,8710,0
+20250327,120100,303860230,8710,8710,8710,8710,41
+20250327,120000,303503120,8700,8700,8700,8700,0
+20250327,115900,303503120,8700,8710,8710,8700,68
+20250327,115800,302910850,8710,8710,8710,8710,16
+20250327,115700,302771490,8710,8700,8710,8700,61
+20250327,115600,302240360,8700,8690,8700,8690,53
+20250327,115500,301779290,8690,8690,8690,8690,5
+20250327,115400,301735840,8700,8700,8700,8700,53
+20250327,115300,301274740,8700,8700,8700,8700,17
+20250327,115200,301126840,8700,8700,8700,8700,0
+20250327,115100,301126840,8700,8700,8700,8700,21
+20250327,115000,300944140,8700,8700,8700,8700,0
+20250327,114900,300944140,8700,8700,8700,8700,16
+20250327,114800,300804940,8700,8700,8700,8700,0
+20250327,114700,300804940,8700,8700,8700,8700,5
+20250327,114600,300761440,8700,8690,8700,8680,50
+20250327,114500,300326910,8690,8700,8700,8690,13
+20250327,114400,300213820,8700,8700,8700,8700,16
+20250327,114300,300074620,8700,8700,8700,8700,0
+20250327,114200,300074620,8700,8700,8700,8700,0
+20250327,114100,300074620,8700,8700,8700,8700,16
+20250327,114000,299935420,8700,8700,8700,8700,649
+20250327,113900,294289120,8700,8710,8710,8700,12
+20250327,113800,294184610,8700,8700,8700,8700,635
+20250327,113700,288660110,8700,8700,8700,8700,327
+20250327,113600,285815210,8700,8690,8700,8680,868
+20250327,113500,278279570,8690,8690,8690,8690,78
+20250327,113400,277601750,8700,8680,8700,8680,1168
+20250327,113300,267443210,8710,8710,8710,8710,0
+20250327,113200,267443210,8710,8720,8720,8680,639
+20250327,113100,261889570,8670,8720,8720,8670,41
+20250327,113000,261533850,8650,8690,8720,8650,3323
+20250327,112900,232651110,8700,8660,8800,8660,10274
+20250327,112800,142810960,8660,8660,8660,8660,0
+20250327,112700,142810960,8660,8660,8660,8650,107
+20250327,112600,141885270,8660,8650,8660,8650,154
+20250327,112500,140552670,8660,8660,8660,8660,140
+20250327,112400,139340270,8660,8660,8660,8660,116
+20250327,112300,138335710,8660,8660,8660,8660,0
+20250327,112200,138335710,8660,8660,8660,8650,126
+20250327,112100,137245660,8660,8660,8660,8660,0
+20250327,112000,137245660,8660,8650,8660,8650,140
+20250327,111900,136034360,8650,8650,8650,8650,0
+20250327,111800,136034360,8650,8650,8650,8650,0
+20250327,111700,136034360,8650,8650,8650,8650,16
+20250327,111600,135895960,8640,8640,8640,8640,0
+20250327,111500,135895960,8640,8650,8650,8640,19
+20250327,111400,135731620,8650,8650,8650,8650,0
+20250327,111300,135731620,8650,8650,8650,8650,0
+20250327,111200,135731620,8650,8650,8650,8650,18
+20250327,111100,135575920,8650,8650,8650,8650,8
+20250327,111000,135506720,8650,8650,8650,8650,15
+20250327,110900,135376970,8650,8650,8650,8650,0
+20250327,110800,135376970,8650,8650,8650,8650,0
+20250327,110700,135376970,8650,8650,8650,8650,18
+20250327,110600,135221270,8650,8650,8650,8650,0
+20250327,110500,135221270,8650,8650,8650,8640,11
+20250327,110400,135126140,8600,8600,8600,8600,2
+20250327,110300,135108940,8600,8640,8640,8600,4010
+20250327,110200,100622380,8600,8620,8620,8600,4000
+20250327,110100,66221660,8620,8640,8640,8620,13
+20250327,110000,66109360,8640,8640,8640,8640,9
+20250327,105900,66031600,8640,8640,8640,8610,1129
+20250327,105800,56305030,8650,8650,8650,8650,16
+20250327,105700,56166630,8650,8650,8650,8650,0
+20250327,105600,56166630,8650,8650,8650,8650,9
+20250327,105500,56088780,8650,8650,8650,8650,18
+20250327,105400,55933080,8650,8650,8650,8650,0
+20250327,105300,55933080,8650,8650,8650,8650,18
+20250327,105200,55777380,8650,8650,8650,8650,0
+20250327,105100,55777380,8650,8660,8660,8650,7
+20250327,105000,55716780,8660,8660,8660,8660,15
+20250327,104900,55586880,8660,8660,8660,8660,0
+20250327,104800,55586880,8660,8660,8660,8650,17
+20250327,104700,55439690,8650,8650,8650,8650,0
+20250327,104600,55439690,8650,8660,8660,8650,40
+20250327,104500,55093430,8660,8660,8660,8660,2
+20250327,104400,55076110,8660,8660,8660,8660,0
+20250327,104300,55076110,8660,8660,8660,8660,18
+20250327,104200,54920230,8660,8660,8660,8660,0
+20250327,104100,54920230,8660,8660,8660,8660,17
+20250327,104000,54773010,8660,8660,8660,8640,799
+20250327,103900,47863040,8660,8660,8660,8660,24
+20250327,103800,47655200,8660,8660,8660,8660,38
+20250327,103700,47326120,8660,8660,8660,8660,0
+20250327,103600,47326120,8660,8660,8660,8660,29
+20250327,103500,47074980,8650,8650,8650,8650,10
+20250327,103400,46988480,8650,8660,8660,8650,7
+20250327,103300,46927890,8660,8660,8660,8660,14
+20250327,103200,46806650,8670,8670,8670,8670,149
+20250327,103100,45514820,8670,8680,8680,8660,199
+20250327,103000,43790530,8680,8680,8680,8680,2
+20250327,102900,43773170,8680,8680,8680,8680,16
+20250327,102800,43634290,8680,8680,8680,8680,0
+20250327,102700,43634290,8680,8680,8680,8680,0
+20250327,102600,43634290,8680,8680,8680,8680,22
+20250327,102500,43443330,8680,8680,8680,8680,0
+20250327,102400,43443330,8680,8680,8680,8680,17
+20250327,102300,43295770,8680,8680,8680,8680,0
+20250327,102200,43295770,8680,8690,8690,8680,8
+20250327,102100,43226260,8700,8700,8700,8700,25
+20250327,102000,43008760,8700,8700,8700,8700,1
+20250327,101900,43000060,8700,8700,8700,8690,14
+20250327,101800,42878300,8700,8700,8700,8700,0
+20250327,101700,42878300,8700,8690,8700,8680,8
+20250327,101600,42808740,8700,8700,8700,8700,22
+20250327,101500,42617340,8700,8700,8700,8700,0
+20250327,101400,42617340,8700,8700,8700,8690,18
+20250327,101300,42460770,8700,8700,8700,8700,0
+20250327,101200,42460770,8700,8700,8700,8680,23
+20250327,101100,42260790,8700,8700,8700,8700,7
+20250327,101000,42199890,8700,8700,8700,8700,0
+20250327,100900,42199890,8700,8680,8700,8680,23
+20250327,100800,41999990,8680,8680,8680,8680,2
+20250327,100700,41982630,8700,8700,8700,8700,8
+20250327,100600,41913030,8700,8700,8700,8700,7
+20250327,100500,41852130,8700,8700,8700,8700,0
+20250327,100400,41852130,8700,8660,8700,8660,10
+20250327,100300,41765170,8660,8660,8660,8660,162
+20250327,100200,40362250,8650,8650,8650,8650,729
+20250327,100100,34056400,8650,8660,8660,8650,291
+20250327,100000,31539180,8660,8660,8660,8660,15
+20250327,095900,31409280,8650,8650,8650,8650,0
+20250327,095800,31409280,8650,8650,8650,8650,0
+20250327,095700,31409280,8650,8650,8650,8650,0
+20250327,095600,31409280,8650,8660,8660,8650,16
+20250327,095500,31270790,8660,8660,8660,8660,10
+20250327,095400,31184190,8660,8660,8660,8660,1
+20250327,095300,31175530,8660,8660,8660,8660,30
+20250327,095200,30915730,8660,8660,8660,8660,0
+20250327,095100,30915730,8660,8660,8660,8660,5
+20250327,095000,30872430,8660,8650,8660,8650,125
+20250327,094900,29790930,8660,8660,8660,8660,0
+20250327,094800,29790930,8660,8660,8660,8660,0
+20250327,094700,29790930,8660,8660,8660,8660,0
+20250327,094600,29790930,8660,8700,8700,8660,96
+20250327,094500,28959410,8660,8700,8700,8660,11
+20250327,094400,28864030,8710,8710,8710,8710,0
+20250327,094300,28864030,8710,8710,8710,8710,0
+20250327,094200,28864030,8710,8680,8710,8660,933
+20250327,094100,20766150,8710,8710,8710,8710,4
+20250327,094000,20731310,8710,8710,8710,8710,0
+20250327,093900,20731310,8710,8710,8710,8710,0
+20250327,093800,20731310,8710,8710,8710,8710,0
+20250327,093700,20731310,8710,8710,8710,8710,0
+20250327,093600,20731310,8710,8710,8710,8710,14
+20250327,093500,20609370,8680,8720,8720,8680,6
+20250327,093400,20557250,8720,8720,8720,8720,0
+20250327,093300,20557250,8720,8720,8720,8720,4
+20250327,093200,20522370,8720,8720,8720,8720,1
+20250327,093100,20513650,8720,8720,8720,8720,2
+20250327,093000,20496210,8720,8720,8720,8720,0
+20250327,092900,20496210,8720,8720,8720,8720,1
+20250327,092800,20487490,8690,8690,8690,8690,0
+20250327,092700,20487490,8690,8690,8690,8690,0
+20250327,092600,20487490,8690,8720,8720,8690,6
+20250327,092500,20435200,8720,8680,8720,8670,129
+20250327,092400,19315320,8720,8720,8720,8720,50
+20250327,092300,18879320,8720,8720,8720,8720,0
+20250327,092200,18879320,8720,8720,8720,8720,0
+20250327,092100,18879320,8720,8720,8720,8720,8
+20250327,092000,18809560,8720,8720,8720,8720,5
+20250327,091900,18765960,8720,8720,8720,8720,0
+20250327,091800,18765960,8720,8670,8720,8670,411
+20250327,091700,15200740,8680,8680,8680,8680,36
+20250327,091600,14888260,8680,8720,8730,8680,83
+20250327,091500,14167440,8730,8730,8740,8730,144
+20250327,091400,12910000,8650,8650,8650,8650,0
+20250327,091300,12910000,8650,8650,8650,8650,271
+20250327,091200,10565850,8650,8650,8650,8650,0
+20250327,091100,10565850,8650,8650,8650,8650,200
+20250327,091000,8835850,8640,8640,8640,8640,0
+20250327,090900,8835850,8640,8640,8640,8640,0
+20250327,090800,8835850,8640,8640,8640,8640,347
+20250327,090700,5837770,8640,8640,8640,8640,0
+20250327,090600,5837770,8640,8640,8640,8640,0
+20250327,090500,5837770,8640,8640,8640,8640,10
+20250327,090400,5751370,8640,8650,8650,8640,214
+20250327,090300,3901450,8650,8650,8650,8650,0
+20250327,090200,3901450,8650,8650,8650,8650,387
+20250327,090100,553900,8650,8650,8650,8650,0
+20250327,090000,553900,8650,8660,8660,8650,64

044450/min/candle-20250328.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192800,477749495,8630,8630,8630,8630,1079
+20250328,192700,477749495,8630,8630,8630,8630,0
+20250328,192600,477749495,8630,8630,8630,8630,0
+20250328,192500,477749495,8630,8630,8630,8630,0
+20250328,192400,477749495,8630,8630,8630,8630,0
+20250328,192300,477749495,8630,8630,8630,8630,0
+20250328,192200,477749495,8630,8630,8630,8630,0
+20250328,192100,477749495,8630,8630,8630,8630,0
+20250328,192000,477749495,8630,8630,8630,8630,0
+20250328,191900,477749495,8630,8630,8630,8630,0
+20250328,191800,477749495,8630,8630,8630,8630,0
+20250328,191700,477749495,8630,8630,8630,8630,0
+20250328,191600,477749495,8630,8630,8630,8630,0
+20250328,191500,477749495,8630,8630,8630,8630,0
+20250328,191400,477749495,8630,8630,8630,8630,0
+20250328,191300,477749495,8630,8630,8630,8630,0
+20250328,191200,477749495,8630,8630,8630,8630,0
+20250328,191100,477749495,8630,8630,8630,8630,0
+20250328,191000,477749495,8630,8630,8630,8630,0
+20250328,190900,477749495,8630,8630,8630,8630,0
+20250328,190800,477749495,8630,8630,8630,8630,0
+20250328,190700,477749495,8630,8630,8630,8630,0
+20250328,190600,477749495,8630,8630,8630,8630,0
+20250328,190500,477749495,8630,8630,8630,8630,0
+20250328,190400,477749495,8630,8630,8630,8630,0
+20250328,190300,477749495,8630,8630,8630,8630,0
+20250328,190200,477749495,8630,8630,8630,8630,0
+20250328,190100,477749495,8630,8630,8630,8630,0
+20250328,190000,477749495,8630,8630,8630,8630,0
+20250328,185900,477749495,8630,8630,8630,8630,0
+20250328,185800,477749495,8630,8630,8630,8630,1079
+20250328,185700,477749495,8630,8630,8630,8630,0
+20250328,185600,477749495,8630,8630,8630,8630,0
+20250328,185500,477749495,8630,8630,8630,8630,0
+20250328,185400,477749495,8630,8630,8630,8630,0
+20250328,185300,477749495,8630,8630,8630,8630,0
+20250328,185200,477749495,8630,8630,8630,8630,0
+20250328,185100,477749495,8630,8630,8630,8630,0
+20250328,185000,477749495,8630,8630,8630,8630,0
+20250328,184900,477749495,8630,8630,8630,8630,0
+20250328,184800,477749495,8630,8630,8630,8630,0
+20250328,184700,477749495,8630,8630,8630,8630,0
+20250328,184600,477749495,8630,8630,8630,8630,0
+20250328,184500,477749495,8630,8630,8630,8630,0
+20250328,184400,477749495,8630,8630,8630,8630,0
+20250328,184300,477749495,8630,8630,8630,8630,0
+20250328,184200,477749495,8630,8630,8630,8630,0
+20250328,184100,477749495,8630,8630,8630,8630,0
+20250328,184000,477749495,8630,8630,8630,8630,0
+20250328,183900,477749495,8630,8630,8630,8630,0
+20250328,183800,477749495,8630,8630,8630,8630,0
+20250328,183700,477749495,8630,8630,8630,8630,0
+20250328,183600,477749495,8630,8630,8630,8630,0
+20250328,183500,477749495,8630,8630,8630,8630,0
+20250328,183400,477749495,8630,8630,8630,8630,0
+20250328,183300,477749495,8630,8630,8630,8630,0
+20250328,183200,477749495,8630,8630,8630,8630,0
+20250328,183100,477749495,8630,8630,8630,8630,0
+20250328,183000,477749495,8630,8630,8630,8630,0
+20250328,182900,477749495,8630,8630,8630,8630,0
+20250328,182800,477749495,8630,8630,8630,8630,1079
+20250328,182700,477749495,8630,8630,8630,8630,0
+20250328,182600,477749495,8630,8630,8630,8630,0
+20250328,182500,477749495,8630,8630,8630,8630,0
+20250328,182400,477749495,8630,8630,8630,8630,0
+20250328,182300,477749495,8630,8630,8630,8630,0
+20250328,182200,477749495,8630,8630,8630,8630,0
+20250328,182100,477749495,8630,8630,8630,8630,0
+20250328,182000,477749495,8630,8630,8630,8630,0
+20250328,181900,477749495,8630,8630,8630,8630,0
+20250328,181800,477749495,8630,8630,8630,8630,0
+20250328,181700,477749495,8630,8630,8630,8630,0
+20250328,181600,477749495,8630,8630,8630,8630,0
+20250328,181500,477749495,8630,8630,8630,8630,0
+20250328,181400,477749495,8630,8630,8630,8630,0
+20250328,181300,477749495,8630,8630,8630,8630,0
+20250328,181200,477749495,8630,8630,8630,8630,0
+20250328,181100,477749495,8630,8630,8630,8630,0
+20250328,181000,477749495,8630,8630,8630,8630,0
+20250328,180900,477749495,8630,8630,8630,8630,0
+20250328,180800,477749495,8630,8630,8630,8630,0
+20250328,180700,477749495,8630,8630,8630,8630,0
+20250328,180600,477749495,8630,8630,8630,8630,0
+20250328,180500,477749495,8630,8630,8630,8630,0
+20250328,180400,477749495,8630,8630,8630,8630,0
+20250328,180300,477749495,8630,8630,8630,8630,0
+20250328,180200,477749495,8630,8630,8630,8630,0
+20250328,180100,477749495,8630,8630,8630,8630,0
+20250328,180000,477749495,8630,8630,8630,8630,0
+20250328,175900,477749495,8630,8630,8630,8630,0
+20250328,175800,477749495,8630,8630,8630,8630,1079
+20250328,175700,477749495,8630,8630,8630,8630,0
+20250328,175600,477749495,8630,8630,8630,8630,0
+20250328,175500,477749495,8630,8630,8630,8630,0
+20250328,175400,477749495,8630,8630,8630,8630,0
+20250328,175300,477749495,8630,8630,8630,8630,0
+20250328,175200,477749495,8630,8630,8630,8630,0
+20250328,175100,477749495,8630,8630,8630,8630,0
+20250328,175000,477749495,8630,8630,8630,8630,0
+20250328,174900,477749495,8630,8630,8630,8630,0
+20250328,174800,477749495,8630,8630,8630,8630,0
+20250328,174700,477749495,8630,8630,8630,8630,0
+20250328,174600,477749495,8630,8630,8630,8630,0
+20250328,174500,477749495,8630,8630,8630,8630,0
+20250328,174400,477749495,8630,8630,8630,8630,0
+20250328,174300,477749495,8630,8630,8630,8630,0
+20250328,174200,477749495,8630,8630,8630,8630,0
+20250328,174100,477749495,8630,8630,8630,8630,0
+20250328,174000,477749495,8630,8630,8630,8630,0
+20250328,173900,477749495,8630,8630,8630,8630,0
+20250328,173800,477749495,8630,8630,8630,8630,0
+20250328,173700,477749495,8630,8630,8630,8630,0
+20250328,173600,477749495,8630,8630,8630,8630,0
+20250328,173500,477749495,8630,8630,8630,8630,0
+20250328,173400,477749495,8630,8630,8630,8630,0
+20250328,173300,477749495,8630,8630,8630,8630,0
+20250328,173200,477749495,8630,8630,8630,8630,0
+20250328,173100,477749495,8630,8630,8630,8630,0
+20250328,173000,477749495,8630,8630,8630,8630,0
+20250328,172900,477749495,8630,8630,8630,8630,0
+20250328,172800,477749495,8630,8630,8630,8630,1079
+20250328,172700,477749495,8630,8630,8630,8630,0
+20250328,172600,477749495,8630,8630,8630,8630,0
+20250328,172500,477749495,8630,8630,8630,8630,0
+20250328,172400,477749495,8630,8630,8630,8630,0
+20250328,172300,477749495,8630,8630,8630,8630,0
+20250328,172200,477749495,8630,8630,8630,8630,0
+20250328,172100,477749495,8630,8630,8630,8630,0
+20250328,172000,477749495,8630,8630,8630,8630,0
+20250328,171900,477749495,8630,8630,8630,8630,0
+20250328,171800,477749495,8630,8630,8630,8630,0
+20250328,171700,477749495,8630,8630,8630,8630,0
+20250328,171600,477749495,8630,8630,8630,8630,0
+20250328,171500,477749495,8630,8630,8630,8630,0
+20250328,171400,477749495,8630,8630,8630,8630,0
+20250328,171300,477749495,8630,8630,8630,8630,0
+20250328,171200,477749495,8630,8630,8630,8630,0
+20250328,171100,477749495,8630,8630,8630,8630,0
+20250328,171000,477749495,8630,8630,8630,8630,0
+20250328,170900,477749495,8630,8630,8630,8630,0
+20250328,170800,477749495,8630,8630,8630,8630,0
+20250328,170700,477749495,8630,8630,8630,8630,0
+20250328,170600,477749495,8630,8630,8630,8630,0
+20250328,170500,477749495,8630,8630,8630,8630,0
+20250328,170400,477749495,8630,8630,8630,8630,0
+20250328,170300,477749495,8630,8630,8630,8630,0
+20250328,170200,477749495,8630,8630,8630,8630,0
+20250328,170100,477749495,8630,8630,8630,8630,0
+20250328,170000,477749495,8630,8630,8630,8630,0
+20250328,165900,477749495,8630,8630,8630,8630,0
+20250328,165800,477749495,8630,8630,8630,8630,1079
+20250328,165700,477749495,8630,8630,8630,8630,0
+20250328,165600,477749495,8630,8630,8630,8630,0
+20250328,165500,477749495,8630,8630,8630,8630,0
+20250328,165400,477749495,8630,8630,8630,8630,0
+20250328,165300,477749495,8630,8630,8630,8630,0
+20250328,165200,477749495,8630,8630,8630,8630,0
+20250328,165100,477749495,8630,8630,8630,8630,0
+20250328,165000,477749495,8630,8630,8630,8630,0
+20250328,164900,477749495,8630,8630,8630,8630,0
+20250328,164800,477749495,8630,8630,8630,8630,0
+20250328,164700,477749495,8630,8630,8630,8630,0
+20250328,164600,477749495,8630,8630,8630,8630,0
+20250328,164500,477749495,8630,8630,8630,8630,0
+20250328,164400,477749495,8630,8630,8630,8630,0
+20250328,164300,477749495,8630,8630,8630,8630,0
+20250328,164200,477749495,8630,8630,8630,8630,0
+20250328,164100,477749495,8630,8630,8630,8630,0
+20250328,164000,477749495,8630,8630,8630,8630,0
+20250328,163900,477749495,8630,8630,8630,8630,0
+20250328,163800,477749495,8630,8630,8630,8630,0
+20250328,163700,477749495,8630,8630,8630,8630,0
+20250328,163600,477749495,8630,8630,8630,8630,0
+20250328,163500,477749495,8630,8630,8630,8630,0
+20250328,163400,477749495,8630,8630,8630,8630,0
+20250328,163300,477749495,8630,8630,8630,8630,0
+20250328,163200,477749495,8630,8630,8630,8630,0
+20250328,163100,477749495,8630,8630,8630,8630,0
+20250328,163000,477749495,8630,8630,8630,8630,0
+20250328,162900,477749495,8630,8630,8630,8630,0
+20250328,162800,477749495,8630,8630,8630,8630,1079
+20250328,162700,477749495,8630,8630,8630,8630,0
+20250328,162600,477749495,8630,8630,8630,8630,0
+20250328,162500,477749495,8630,8630,8630,8630,0
+20250328,162400,477749495,8630,8630,8630,8630,0
+20250328,162300,477749495,8630,8630,8630,8630,0
+20250328,162200,477749495,8630,8630,8630,8630,0
+20250328,162100,477749495,8630,8630,8630,8630,0
+20250328,162000,477749495,8630,8630,8630,8630,0
+20250328,161900,477749495,8630,8630,8630,8630,0
+20250328,161800,477749495,8630,8630,8630,8630,0
+20250328,161700,477749495,8630,8630,8630,8630,0
+20250328,161600,477749495,8630,8630,8630,8630,0
+20250328,161500,477749495,8630,8630,8630,8630,0
+20250328,161400,477749495,8630,8630,8630,8630,0
+20250328,161300,477749495,8630,8630,8630,8630,0
+20250328,161200,477749495,8630,8630,8630,8630,0
+20250328,161100,477749495,8630,8630,8630,8630,0
+20250328,161000,477749495,8630,8630,8630,8630,0
+20250328,160900,477749495,8630,8630,8630,8630,0
+20250328,160800,477749495,8630,8630,8630,8630,0
+20250328,160700,477749495,8630,8630,8630,8630,0
+20250328,160600,477749495,8630,8630,8630,8630,0
+20250328,160500,477749495,8630,8630,8630,8630,0
+20250328,160400,477749495,8630,8630,8630,8630,0
+20250328,160300,477749495,8630,8630,8630,8630,0
+20250328,160200,477749495,8630,8630,8630,8630,0
+20250328,160100,477749495,8630,8630,8630,8630,0
+20250328,160000,477749495,8630,8630,8630,8630,0
+20250328,155900,477749495,8630,8630,8630,8630,0
+20250328,155800,477749495,8630,8630,8630,8630,1079
+20250328,155700,477749495,8630,8630,8630,8630,0
+20250328,155600,477749495,8630,8630,8630,8630,0
+20250328,155500,477749495,8630,8630,8630,8630,0
+20250328,155400,477749495,8630,8630,8630,8630,0
+20250328,155300,477749495,8630,8630,8630,8630,0
+20250328,155200,477749495,8630,8630,8630,8630,0
+20250328,155100,477749495,8630,8630,8630,8630,0
+20250328,155000,477749495,8630,8630,8630,8630,0
+20250328,154900,477749495,8630,8630,8630,8630,0
+20250328,154800,477749495,8630,8630,8630,8630,0
+20250328,154700,477749495,8630,8630,8630,8630,0
+20250328,154600,477749495,8630,8630,8630,8630,0
+20250328,154500,477749495,8630,8630,8630,8630,0
+20250328,154400,477749495,8630,8630,8630,8630,0
+20250328,154300,477749495,8630,8630,8630,8630,0
+20250328,154200,477749495,8630,8630,8630,8630,0
+20250328,154100,477749495,8630,8630,8630,8630,0
+20250328,154000,477749495,8630,8630,8630,8630,0
+20250328,153900,477749495,8630,8630,8630,8630,0
+20250328,153800,477749495,8630,8630,8630,8630,0
+20250328,153700,477749495,8630,8630,8630,8630,0
+20250328,153600,477749495,8630,8630,8630,8630,0
+20250328,153500,477749495,8630,8630,8630,8630,0
+20250328,153400,477749495,8630,8630,8630,8630,0
+20250328,153300,477749495,8630,8630,8630,8630,0
+20250328,153200,477749495,8630,8630,8630,8630,0
+20250328,153100,477749495,8630,8630,8630,8630,0
+20250328,153000,477749495,8630,8630,8630,8630,1079
+20250328,152900,468437725,8650,8650,8650,8650,0
+20250328,152800,468437725,8650,8650,8650,8650,0
+20250328,152700,468437725,8650,8650,8650,8650,0
+20250328,152600,468437725,8650,8650,8650,8650,0
+20250328,152500,468437725,8650,8650,8650,8650,0
+20250328,152400,468437725,8650,8650,8650,8650,0
+20250328,152300,468437725,8650,8650,8650,8650,0
+20250328,152200,468437725,8650,8650,8650,8650,0
+20250328,152100,468437725,8650,8650,8650,8650,0
+20250328,152000,468437725,8650,8650,8650,8650,0
+20250328,151900,468437725,8650,8650,8650,8650,0
+20250328,151800,468437725,8650,8650,8650,8650,0
+20250328,151700,468437725,8650,8650,8650,8650,0
+20250328,151600,468437725,8650,8650,8650,8650,0
+20250328,151500,468437725,8650,8640,8650,8640,2
+20250328,151400,468420435,8650,8620,8650,8620,382
+20250328,151300,465116165,8620,8620,8620,8620,2
+20250328,151200,465098925,8620,8620,8620,8620,2
+20250328,151100,465081685,8620,8620,8620,8620,1
+20250328,151000,465073065,8620,8620,8620,8620,2
+20250328,150900,465055825,8620,8620,8620,8620,2
+20250328,150800,465038585,8620,8620,8620,8620,2
+20250328,150700,465021345,8620,8610,8620,8610,2
+20250328,150600,465004115,8660,8640,8660,8610,353
+20250328,150500,461952505,8610,8610,8610,8610,2
+20250328,150400,461935285,8610,8610,8610,8610,1
+20250328,150300,461926675,8610,8610,8610,8610,2
+20250328,150200,461909455,8610,8610,8610,8610,1
+20250328,150100,461900845,8620,8620,8620,8620,179
+20250328,150000,460357865,8650,8650,8650,8650,0
+20250328,145900,460357865,8650,8650,8650,8650,0
+20250328,145800,460357865,8650,8650,8650,8650,0
+20250328,145700,460357865,8650,8650,8650,8650,0
+20250328,145600,460357865,8650,8650,8650,8650,0
+20250328,145500,460357865,8650,8650,8650,8650,0
+20250328,145400,460357865,8650,8650,8650,8650,10
+20250328,145300,460271365,8620,8620,8620,8620,0
+20250328,145200,460271365,8620,8620,8620,8620,0
+20250328,145100,460271365,8620,8620,8620,8620,3
+20250328,145000,460245505,8620,8620,8620,8620,0
+20250328,144900,460245505,8620,8620,8620,8610,455
+20250328,144800,456326455,8620,8620,8620,8620,0
+20250328,144700,456326455,8620,8620,8620,8620,0
+20250328,144600,456326455,8620,8620,8620,8620,0
+20250328,144500,456326455,8620,8620,8620,8620,0
+20250328,144400,456326455,8620,8620,8620,8620,0
+20250328,144300,456326455,8620,8620,8620,8620,0
+20250328,144200,456326455,8620,8620,8620,8620,0
+20250328,144100,456326455,8620,8620,8620,8620,0
+20250328,144000,456326455,8620,8620,8620,8620,0
+20250328,143900,456326455,8620,8620,8620,8620,108
+20250328,143800,455395495,8620,8620,8620,8620,0
+20250328,143700,455395495,8620,8620,8620,8620,0
+20250328,143600,455395495,8620,8620,8620,8620,0
+20250328,143500,455395495,8620,8620,8620,8620,0
+20250328,143400,455395495,8620,8640,8640,8620,1045
+20250328,143300,446383245,8640,8640,8640,8640,57
+20250328,143200,445890765,8680,8680,8680,8680,0
+20250328,143100,445890765,8680,8680,8680,8680,1
+20250328,143000,445882085,8660,8660,8660,8660,1200
+20250328,142900,435490085,8650,8650,8650,8650,50
+20250328,142800,435057585,8650,8650,8650,8650,120
+20250328,142700,434019585,8640,8640,8640,8640,0
+20250328,142600,434019585,8640,8640,8640,8640,0
+20250328,142500,434019585,8640,8640,8640,8640,1
+20250328,142400,434010945,8620,8620,8620,8620,0
+20250328,142300,434010945,8620,8620,8620,8620,0
+20250328,142200,434010945,8620,8620,8620,8620,0
+20250328,142100,434010945,8620,8620,8620,8620,0
+20250328,142000,434010945,8620,8620,8620,8620,0
+20250328,141900,434010945,8620,8620,8620,8620,0
+20250328,141800,434010945,8620,8620,8620,8620,0
+20250328,141700,434010945,8620,8620,8620,8620,0
+20250328,141600,434010945,8620,8620,8620,8620,0
+20250328,141500,434010945,8620,8620,8620,8620,0
+20250328,141400,434010945,8620,8620,8620,8620,0
+20250328,141300,434010945,8620,8620,8620,8620,0
+20250328,141200,434010945,8620,8620,8620,8620,54
+20250328,141100,433545465,8650,8650,8650,8650,0
+20250328,141000,433545465,8650,8650,8650,8650,0
+20250328,140900,433545465,8650,8650,8650,8650,0
+20250328,140800,433545465,8650,8650,8650,8650,0
+20250328,140700,433545465,8650,8650,8650,8650,0
+20250328,140600,433545465,8650,8650,8650,8650,0
+20250328,140500,433545465,8650,8650,8650,8650,1
+20250328,140400,433536815,8620,8620,8620,8620,0
+20250328,140300,433536815,8620,8620,8620,8620,0
+20250328,140200,433536815,8620,8620,8620,8620,0
+20250328,140100,433536815,8620,8620,8620,8620,0
+20250328,140000,433536815,8620,8620,8620,8620,5
+20250328,135900,433493715,8620,8620,8620,8620,12
+20250328,135800,433390275,8620,8620,8620,8620,62
+20250328,135700,432855835,8620,8620,8620,8620,31
+20250328,135600,432588615,8620,8620,8620,8620,12
+20250328,135500,432485175,8620,8620,8620,8620,8
+20250328,135400,432416215,8620,8620,8620,8620,13
+20250328,135300,432304155,8620,8650,8650,8620,360
+20250328,135200,429190855,8620,8620,8620,8620,12
+20250328,135100,429087415,8620,8620,8620,8620,12
+20250328,135000,428983975,8620,8620,8620,8620,13
+20250328,134900,428871915,8640,8640,8640,8640,0
+20250328,134800,428871915,8640,8640,8640,8640,0
+20250328,134700,428871915,8640,8640,8640,8630,41
+20250328,134600,428517685,8640,8640,8640,8640,0
+20250328,134500,428517685,8640,8640,8640,8640,0
+20250328,134400,428517685,8640,8640,8640,8640,0
+20250328,134300,428517685,8640,8640,8640,8640,0
+20250328,134200,428517685,8640,8640,8640,8640,0
+20250328,134100,428517685,8640,8640,8640,8640,7
+20250328,134000,428457205,8640,8630,8640,8630,11
+20250328,133900,428362175,8640,8640,8640,8640,0
+20250328,133800,428362175,8640,8640,8640,8640,0
+20250328,133700,428362175,8640,8640,8640,8640,30
+20250328,133600,428102975,8640,8640,8640,8640,30
+20250328,133500,427843775,8620,8640,8640,8620,40
+20250328,133400,427498575,8640,8640,8640,8640,0
+20250328,133300,427498575,8640,8640,8640,8640,0
+20250328,133200,427498575,8640,8640,8640,8640,0
+20250328,133100,427498575,8640,8640,8640,8630,104
+20250328,133000,426600735,8640,8640,8640,8640,0
+20250328,132900,426600735,8640,8640,8640,8640,0
+20250328,132800,426600735,8640,8640,8640,8640,0
+20250328,132700,426600735,8640,8640,8640,8640,0
+20250328,132600,426600735,8640,8640,8640,8640,0
+20250328,132500,426600735,8640,8640,8640,8640,0
+20250328,132400,426600735,8640,8640,8640,8640,0
+20250328,132300,426600735,8640,8640,8640,8640,0
+20250328,132200,426600735,8640,8640,8640,8640,0
+20250328,132100,426600735,8640,8640,8640,8640,0
+20250328,132000,426600735,8640,8640,8640,8640,0
+20250328,131900,426600735,8640,8640,8640,8640,0
+20250328,131800,426600735,8640,8640,8640,8640,0
+20250328,131700,426600735,8640,8640,8640,8640,0
+20250328,131600,426600735,8640,8640,8640,8640,5
+20250328,131500,426557535,8640,8640,8640,8640,11
+20250328,131400,426462495,8630,8630,8630,8630,0
+20250328,131300,426462495,8630,8630,8630,8630,0
+20250328,131200,426462495,8630,8630,8630,8630,8
+20250328,131100,426393455,8700,8650,8700,8650,2000
+20250328,131000,409006025,8620,8620,8620,8620,0
+20250328,130900,409006025,8620,8620,8620,8620,0
+20250328,130800,409006025,8620,8650,8650,8620,600
+20250328,130700,403825005,8640,8640,8640,8640,0
+20250328,130600,403825005,8640,8640,8640,8640,0
+20250328,130500,403825005,8640,8640,8640,8640,0
+20250328,130400,403825005,8640,8640,8640,8640,5
+20250328,130300,403781805,8650,8730,8730,8650,122
+20250328,130200,402725785,8750,8750,8750,8750,1
+20250328,130100,402717035,8760,8690,8760,8690,610
+20250328,130000,397394605,8690,8620,8690,8620,729
+20250328,125900,391086965,8620,8620,8620,8620,0
+20250328,125800,391086965,8620,8640,8640,8620,272
+20250328,125700,388740325,8640,8640,8640,8640,0
+20250328,125600,388740325,8640,8640,8640,8640,0
+20250328,125500,388740325,8640,8640,8640,8640,0
+20250328,125400,388740325,8640,8640,8640,8640,1
+20250328,125300,388731685,8660,8690,8690,8660,225
+20250328,125200,386780175,8750,8560,8800,8560,7179
+20250328,125100,324422685,8550,8550,8550,8550,0
+20250328,125000,324422685,8550,8550,8550,8550,0
+20250328,124900,324422685,8550,8550,8550,8550,0
+20250328,124800,324422685,8550,8550,8550,8550,0
+20250328,124700,324422685,8550,8550,8550,8550,0
+20250328,124600,324422685,8550,8550,8550,8550,0
+20250328,124500,324422685,8550,8550,8550,8550,0
+20250328,124400,324422685,8550,8550,8550,8550,0
+20250328,124300,324422685,8550,8550,8550,8550,0
+20250328,124200,324422685,8550,8550,8550,8550,0
+20250328,124100,324422685,8550,8540,8550,8540,379
+20250328,124000,321185435,8540,8540,8540,8540,0
+20250328,123900,321185435,8540,8540,8540,8540,0
+20250328,123800,321185435,8540,8540,8540,8540,50
+20250328,123700,320758435,8540,8540,8540,8540,30
+20250328,123600,320502235,8530,8530,8530,8530,0
+20250328,123500,320502235,8530,8530,8530,8530,0
+20250328,123400,320502235,8530,8520,8530,8520,2583
+20250328,123300,298471245,8510,8510,8510,8510,0
+20250328,123200,298471245,8510,8510,8510,8510,0
+20250328,123100,298471245,8510,8510,8510,8510,580
+20250328,123000,293535445,8510,8510,8510,8510,5
+20250328,122900,293492895,8510,8510,8510,8510,0
+20250328,122800,293492895,8510,8510,8510,8510,0
+20250328,122700,293492895,8510,8510,8510,8510,0
+20250328,122600,293492895,8510,8510,8510,8510,0
+20250328,122500,293492895,8510,8510,8510,8510,59
+20250328,122400,292990805,8510,8510,8510,8510,2
+20250328,122300,292973785,8510,8510,8510,8510,0
+20250328,122200,292973785,8510,8510,8510,8510,0
+20250328,122100,292973785,8510,8510,8510,8510,3
+20250328,122000,292948255,8500,8500,8500,8500,0
+20250328,121900,292948255,8500,8500,8500,8500,0
+20250328,121800,292948255,8500,8500,8500,8500,0
+20250328,121700,292948255,8500,8500,8500,8500,0
+20250328,121600,292948255,8500,8510,8510,8500,2621
+20250328,121500,270667475,8510,8510,8510,8510,0
+20250328,121400,270667475,8510,8510,8510,8510,0
+20250328,121300,270667475,8510,8510,8510,8510,0
+20250328,121200,270667475,8510,8510,8510,8510,0
+20250328,121100,270667475,8510,8510,8510,8510,0
+20250328,121000,270667475,8510,8510,8510,8510,0
+20250328,120900,270667475,8510,8510,8510,8510,0
+20250328,120800,270667475,8510,8510,8510,8510,0
+20250328,120700,270667475,8510,8510,8510,8510,0
+20250328,120600,270667475,8510,8510,8510,8510,0
+20250328,120500,270667475,8510,8510,8510,8510,0
+20250328,120400,270667475,8510,8510,8510,8510,0
+20250328,120300,270667475,8510,8510,8510,8510,0
+20250328,120200,270667475,8510,8510,8510,8510,127
+20250328,120100,269586705,8510,8510,8510,8510,0
+20250328,120000,269586705,8510,8510,8510,8510,0
+20250328,115900,269586705,8510,8510,8510,8510,0
+20250328,115800,269586705,8510,8510,8510,8510,0
+20250328,115700,269586705,8510,8510,8510,8510,0
+20250328,115600,269586705,8510,8510,8510,8510,0
+20250328,115500,269586705,8510,8510,8510,8510,0
+20250328,115400,269586705,8510,8510,8510,8510,0
+20250328,115300,269586705,8510,8510,8510,8510,60
+20250328,115200,269076105,8510,8510,8510,8510,0
+20250328,115100,269076105,8510,8510,8510,8510,0
+20250328,115000,269076105,8510,8490,8510,8490,7
+20250328,114900,269016555,8500,8500,8500,8500,55
+20250328,114800,268549055,8510,8510,8510,8510,0
+20250328,114700,268549055,8510,8520,8520,8510,5
+20250328,114600,268506485,8500,8500,8500,8500,0
+20250328,114500,268506485,8500,8500,8500,8500,0
+20250328,114400,268506485,8500,8500,8500,8500,0
+20250328,114300,268506485,8500,8500,8500,8500,0
+20250328,114200,268506485,8500,8500,8500,8500,27
+20250328,114100,268276985,8500,8500,8500,8500,0
+20250328,114000,268276985,8500,8500,8500,8500,0
+20250328,113900,268276985,8500,8500,8500,8500,1
+20250328,113800,268268485,8500,8500,8500,8500,0
+20250328,113700,268268485,8500,8500,8500,8500,0
+20250328,113600,268268485,8500,8500,8500,8500,5
+20250328,113500,268225985,8500,8500,8500,8500,5
+20250328,113400,268183485,8500,8500,8500,8500,0
+20250328,113300,268183485,8500,8500,8500,8500,0
+20250328,113200,268183485,8500,8500,8500,8500,0
+20250328,113100,268183485,8500,8530,8530,8490,1264
+20250328,113000,257447975,8510,8510,8510,8510,200
+20250328,112900,255745975,8520,8520,8520,8520,0
+20250328,112800,255745975,8520,8520,8520,8520,0
+20250328,112700,255745975,8520,8520,8520,8520,0
+20250328,112600,255745975,8520,8520,8520,8520,0
+20250328,112500,255745975,8520,8520,8520,8520,0
+20250328,112400,255745975,8520,8520,8520,8520,0
+20250328,112300,255745975,8520,8520,8520,8520,0
+20250328,112200,255745975,8520,8520,8520,8520,3
+20250328,112100,255720415,8520,8520,8520,8520,0
+20250328,112000,255720415,8520,8520,8520,8520,0
+20250328,111900,255720415,8520,8520,8520,8520,0
+20250328,111800,255720415,8520,8520,8520,8520,0
+20250328,111700,255720415,8520,8520,8520,8520,170
+20250328,111600,254272015,8520,8520,8520,8520,12
+20250328,111500,254169775,8520,8520,8520,8520,0
+20250328,111400,254169775,8520,8520,8520,8520,400
+20250328,111300,250761775,8520,8520,8520,8520,0
+20250328,111200,250761775,8520,8520,8520,8520,1
+20250328,111100,250753255,8520,8520,8520,8520,6
+20250328,111000,250702135,8520,8520,8520,8520,0
+20250328,110900,250702135,8520,8520,8520,8520,0
+20250328,110800,250702135,8520,8520,8520,8520,0
+20250328,110700,250702135,8520,8520,8520,8520,1
+20250328,110600,250693615,8520,8520,8520,8520,0
+20250328,110500,250693615,8520,8520,8520,8520,0
+20250328,110400,250693615,8520,8520,8520,8520,0
+20250328,110300,250693615,8520,8520,8520,8520,1
+20250328,110200,250685095,8520,8520,8520,8520,10
+20250328,110100,250599895,8530,8530,8530,8530,23
+20250328,110000,250403705,8530,8530,8530,8530,1
+20250328,105900,250395175,8500,8500,8500,8500,0
+20250328,105800,250395175,8500,8500,8500,8500,0
+20250328,105700,250395175,8500,8500,8500,8500,0
+20250328,105600,250395175,8500,8500,8500,8500,0
+20250328,105500,250395175,8500,8500,8500,8500,0
+20250328,105400,250395175,8500,8500,8500,8500,0
+20250328,105300,250395175,8500,8500,8500,8500,0
+20250328,105200,250395175,8500,8530,8530,8500,764
+20250328,105100,243899875,8530,8530,8530,8530,0
+20250328,105000,243899875,8530,8530,8530,8530,0
+20250328,104900,243899875,8530,8530,8530,8530,20
+20250328,104800,243729275,8500,8500,8500,8500,0
+20250328,104700,243729275,8500,8500,8500,8500,0
+20250328,104600,243729275,8500,8500,8500,8500,0
+20250328,104500,243729275,8500,8500,8500,8500,223
+20250328,104400,241833775,8510,8510,8510,8510,1
+20250328,104300,241825265,8530,8530,8530,8530,0
+20250328,104200,241825265,8530,8530,8530,8530,0
+20250328,104100,241825265,8530,8530,8530,8530,0
+20250328,104000,241825265,8530,8530,8530,8530,1
+20250328,103900,241816735,8520,8530,8530,8520,12
+20250328,103800,241714385,8490,8490,8490,8490,1
+20250328,103700,241705895,8530,8530,8530,8530,1
+20250328,103600,241697365,8530,8530,8530,8530,1
+20250328,103500,241688835,8530,8530,8530,8530,1
+20250328,103400,241680305,8480,8480,8480,8480,0
+20250328,103300,241680305,8480,8525,8525,8480,822
+20250328,103200,234689895,8530,8530,8530,8530,0
+20250328,103100,234689895,8530,8530,8530,8530,20
+20250328,103000,234519295,8530,8530,8530,8530,0
+20250328,102900,234519295,8530,8530,8530,8530,0
+20250328,102800,234519295,8530,8530,8530,8530,10
+20250328,102700,234433995,8520,8520,8520,8520,211
+20250328,102600,232636275,8540,8540,8540,8540,0
+20250328,102500,232636275,8540,8540,8540,8540,1
+20250328,102400,232627735,8520,8520,8520,8520,99
+20250328,102300,231784255,8520,8520,8520,8520,368
+20250328,102200,228648895,8520,8520,8520,8520,7
+20250328,102100,228589255,8520,8520,8520,8520,2
+20250328,102000,228572215,8520,8520,8520,8520,0
+20250328,101900,228572215,8520,8520,8520,8520,0
+20250328,101800,228572215,8520,8520,8520,8520,0
+20250328,101700,228572215,8520,8520,8520,8520,2
+20250328,101600,228555175,8510,8510,8510,8510,3
+20250328,101500,228529645,8510,8500,8510,8500,456
+20250328,101400,224651245,8500,8500,8500,8500,0
+20250328,101300,224651245,8500,8500,8500,8500,334
+20250328,101200,221812245,8520,8520,8520,8520,0
+20250328,101100,221812245,8520,8520,8520,8520,0
+20250328,101000,221812245,8520,8520,8520,8520,0
+20250328,100900,221812245,8520,8520,8520,8520,1
+20250328,100800,221803725,8500,8500,8500,8500,0
+20250328,100700,221803725,8500,8500,8500,8500,0
+20250328,100600,221803725,8500,8500,8500,8500,0
+20250328,100500,221803725,8500,8500,8500,8500,0
+20250328,100400,221803725,8500,8500,8500,8500,0
+20250328,100300,221803725,8500,8500,8500,8500,0
+20250328,100200,221803725,8500,8500,8500,8500,0
+20250328,100100,221803725,8500,8500,8500,8500,0
+20250328,100000,221803725,8500,8500,8500,8500,45
+20250328,095900,221421225,8500,8500,8500,8500,100
+20250328,095800,220571225,8500,8500,8500,8500,1
+20250328,095700,220562725,8490,8490,8490,8490,0
+20250328,095600,220562725,8490,8490,8490,8490,0
+20250328,095500,220562725,8490,8490,8490,8490,9
+20250328,095400,220486315,8490,8495,8495,8490,636
+20250328,095300,215086670,8500,8500,8500,8500,0
+20250328,095200,215086670,8500,8500,8500,8500,0
+20250328,095100,215086670,8500,8510,8510,8500,558
+20250328,095000,210342910,8510,8510,8510,8510,731
+20250328,094900,204122100,8520,8540,8540,8520,117
+20250328,094800,203124960,8540,8540,8540,8540,0
+20250328,094700,203124960,8540,8520,8540,8520,101
+20250328,094600,202264420,8520,8520,8520,8520,0
+20250328,094500,202264420,8520,8520,8520,8520,100
+20250328,094400,201412420,8540,8540,8540,8520,102
+20250328,094300,200543340,8540,8540,8540,8540,6
+20250328,094200,200492100,8540,8540,8540,8540,2
+20250328,094100,200475020,8540,8510,8540,8510,28
+20250328,094000,200236710,8510,8510,8510,8510,0
+20250328,093900,200236710,8510,8520,8520,8510,270
+20250328,093800,197937900,8540,8540,8540,8540,0
+20250328,093700,197937900,8540,8540,8540,8540,0
+20250328,093600,197937900,8540,8540,8540,8540,13
+20250328,093500,197826880,8540,8540,8540,8540,0
+20250328,093400,197826880,8540,8540,8540,8530,182
+20250328,093300,196273890,8540,8540,8540,8540,2
+20250328,093200,196256810,8540,8540,8540,8540,6
+20250328,093100,196205570,8540,8540,8540,8540,33
+20250328,093000,195923750,8540,8540,8540,8540,11
+20250328,092900,195829810,8540,8530,8540,8530,234
+20250328,092800,193833670,8530,8530,8530,8530,385
+20250328,092700,190549620,8520,8520,8520,8520,107
+20250328,092600,189637980,8520,8520,8520,8510,69
+20250328,092500,189050120,8520,8520,8520,8520,31
+20250328,092400,188786000,8510,8520,8520,8510,17
+20250328,092300,188641320,8520,8520,8520,8520,0
+20250328,092200,188641320,8520,8520,8520,8520,50
+20250328,092100,188215320,8520,8520,8520,8520,1
+20250328,092000,188206800,8520,8510,8520,8510,112
+20250328,091900,187253660,8510,8510,8510,8510,6
+20250328,091800,187202600,8510,8500,8510,8500,15
+20250328,091700,187075050,8500,8500,8500,8500,100
+20250328,091600,186225050,8510,8500,8510,8500,726
+20250328,091500,180052080,8500,8500,8500,8460,189
+20250328,091400,178450540,8500,8500,8500,8500,0
+20250328,091300,178450540,8500,8500,8500,8500,7
+20250328,091200,178391040,8500,8500,8500,8500,1
+20250328,091100,178382540,8500,8470,8500,8470,212
+20250328,091000,176580870,8450,8470,8470,8450,3000
+20250328,090900,151225370,8480,8480,8480,8480,67
+20250328,090800,150657210,8500,8530,8530,8450,10987
+20250328,090700,57580760,8550,8550,8550,8500,2039
+20250328,090600,40220070,8550,8560,8590,8550,614
+20250328,090500,34967150,8560,8590,8590,8560,311
+20250328,090400,32304890,8580,8580,8580,8580,30
+20250328,090300,32047490,8580,8610,8610,8580,247
+20250328,090200,29926070,8600,8630,8630,8600,3046
+20250328,090100,3709690,8640,8650,8650,8640,348
+20250328,090000,700930,8670,8650,8670,8650,81