Add accumulated files

045340/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,464423910,7160,7160,7160,7160,380
+20250324,192800,464423910,7160,7160,7160,7160,0
+20250324,192700,464423910,7160,7160,7160,7160,0
+20250324,192600,464423910,7160,7160,7160,7160,0
+20250324,192500,464423910,7160,7160,7160,7160,0
+20250324,192400,464423910,7160,7160,7160,7160,0
+20250324,192300,464423910,7160,7160,7160,7160,0
+20250324,192200,464423910,7160,7160,7160,7160,0
+20250324,192100,464423910,7160,7160,7160,7160,0
+20250324,192000,464423910,7160,7160,7160,7160,0
+20250324,191900,464423910,7160,7160,7160,7160,0
+20250324,191800,464423910,7160,7160,7160,7160,0
+20250324,191700,464423910,7160,7160,7160,7160,0
+20250324,191600,464423910,7160,7160,7160,7160,0
+20250324,191500,464423910,7160,7160,7160,7160,0
+20250324,191400,464423910,7160,7160,7160,7160,0
+20250324,191300,464423910,7160,7160,7160,7160,0
+20250324,191200,464423910,7160,7160,7160,7160,0
+20250324,191100,464423910,7160,7160,7160,7160,0
+20250324,191000,464423910,7160,7160,7160,7160,0
+20250324,190900,464423910,7160,7160,7160,7160,0
+20250324,190800,464423910,7160,7160,7160,7160,0
+20250324,190700,464423910,7160,7160,7160,7160,0
+20250324,190600,464423910,7160,7160,7160,7160,0
+20250324,190500,464423910,7160,7160,7160,7160,0
+20250324,190400,464423910,7160,7160,7160,7160,0
+20250324,190300,464423910,7160,7160,7160,7160,0
+20250324,190200,464423910,7160,7160,7160,7160,0
+20250324,190100,464423910,7160,7160,7160,7160,0
+20250324,190000,464423910,7160,7160,7160,7160,0
+20250324,185900,464423910,7160,7160,7160,7160,380
+20250324,185800,464423910,7160,7160,7160,7160,0
+20250324,185700,464423910,7160,7160,7160,7160,0
+20250324,185600,464423910,7160,7160,7160,7160,0
+20250324,185500,464423910,7160,7160,7160,7160,0
+20250324,185400,464423910,7160,7160,7160,7160,0
+20250324,185300,464423910,7160,7160,7160,7160,0
+20250324,185200,464423910,7160,7160,7160,7160,0
+20250324,185100,464423910,7160,7160,7160,7160,0
+20250324,185000,464423910,7160,7160,7160,7160,0
+20250324,184900,464423910,7160,7160,7160,7160,0
+20250324,184800,464423910,7160,7160,7160,7160,0
+20250324,184700,464423910,7160,7160,7160,7160,0
+20250324,184600,464423910,7160,7160,7160,7160,0
+20250324,184500,464423910,7160,7160,7160,7160,0
+20250324,184400,464423910,7160,7160,7160,7160,0
+20250324,184300,464423910,7160,7160,7160,7160,0
+20250324,184200,464423910,7160,7160,7160,7160,0
+20250324,184100,464423910,7160,7160,7160,7160,0
+20250324,184000,464423910,7160,7160,7160,7160,0
+20250324,183900,464423910,7160,7160,7160,7160,0
+20250324,183800,464423910,7160,7160,7160,7160,0
+20250324,183700,464423910,7160,7160,7160,7160,0
+20250324,183600,464423910,7160,7160,7160,7160,0
+20250324,183500,464423910,7160,7160,7160,7160,0
+20250324,183400,464423910,7160,7160,7160,7160,0
+20250324,183300,464423910,7160,7160,7160,7160,0
+20250324,183200,464423910,7160,7160,7160,7160,0
+20250324,183100,464423910,7160,7160,7160,7160,0
+20250324,183000,464423910,7160,7160,7160,7160,0
+20250324,182900,464423910,7160,7160,7160,7160,380
+20250324,182800,464423910,7160,7160,7160,7160,0
+20250324,182700,464423910,7160,7160,7160,7160,0
+20250324,182600,464423910,7160,7160,7160,7160,0
+20250324,182500,464423910,7160,7160,7160,7160,0
+20250324,182400,464423910,7160,7160,7160,7160,0
+20250324,182300,464423910,7160,7160,7160,7160,0
+20250324,182200,464423910,7160,7160,7160,7160,0
+20250324,182100,464423910,7160,7160,7160,7160,0
+20250324,182000,464423910,7160,7160,7160,7160,0
+20250324,181900,464423910,7160,7160,7160,7160,0
+20250324,181800,464423910,7160,7160,7160,7160,0
+20250324,181700,464423910,7160,7160,7160,7160,0
+20250324,181600,464423910,7160,7160,7160,7160,0
+20250324,181500,464423910,7160,7160,7160,7160,0
+20250324,181400,464423910,7160,7160,7160,7160,0
+20250324,181300,464423910,7160,7160,7160,7160,0
+20250324,181200,464423910,7160,7160,7160,7160,0
+20250324,181100,464423910,7160,7160,7160,7160,0
+20250324,181000,464423910,7160,7160,7160,7160,0
+20250324,180900,464423910,7160,7160,7160,7160,0
+20250324,180800,464423910,7160,7160,7160,7160,0
+20250324,180700,464423910,7160,7160,7160,7160,0
+20250324,180600,464423910,7160,7160,7160,7160,0
+20250324,180500,464423910,7160,7160,7160,7160,0
+20250324,180400,464423910,7160,7160,7160,7160,0
+20250324,180300,464423910,7160,7160,7160,7160,0
+20250324,180200,464423910,7160,7160,7160,7160,0
+20250324,180100,464423910,7160,7160,7160,7160,0
+20250324,180000,464423910,7160,7160,7160,7160,0
+20250324,175900,464423910,7160,7160,7160,7160,380
+20250324,175800,464423910,7160,7160,7160,7160,0
+20250324,175700,464423910,7160,7160,7160,7160,0
+20250324,175600,464423910,7160,7160,7160,7160,0
+20250324,175500,464423910,7160,7160,7160,7160,0
+20250324,175400,464423910,7160,7160,7160,7160,0
+20250324,175300,464423910,7160,7160,7160,7160,0
+20250324,175200,464423910,7160,7160,7160,7160,0
+20250324,175100,464423910,7160,7160,7160,7160,0
+20250324,175000,464423910,7160,7160,7160,7160,0
+20250324,174900,464423910,7160,7160,7160,7160,0
+20250324,174800,464423910,7160,7160,7160,7160,0
+20250324,174700,464423910,7160,7160,7160,7160,0
+20250324,174600,464423910,7160,7160,7160,7160,0
+20250324,174500,464423910,7160,7160,7160,7160,0
+20250324,174400,464423910,7160,7160,7160,7160,0
+20250324,174300,464423910,7160,7160,7160,7160,0
+20250324,174200,464423910,7160,7160,7160,7160,0
+20250324,174100,464423910,7160,7160,7160,7160,0
+20250324,174000,464423910,7160,7160,7160,7160,0
+20250324,173900,464423910,7160,7160,7160,7160,0
+20250324,173800,464423910,7160,7160,7160,7160,0
+20250324,173700,464423910,7160,7160,7160,7160,0
+20250324,173600,464423910,7160,7160,7160,7160,0
+20250324,173500,464423910,7160,7160,7160,7160,0
+20250324,173400,464423910,7160,7160,7160,7160,0
+20250324,173300,464423910,7160,7160,7160,7160,0
+20250324,173200,464423910,7160,7160,7160,7160,0
+20250324,173100,464423910,7160,7160,7160,7160,0
+20250324,173000,464423910,7160,7160,7160,7160,0
+20250324,172900,464423910,7160,7160,7160,7160,380
+20250324,172800,464423910,7160,7160,7160,7160,0
+20250324,172700,464423910,7160,7160,7160,7160,0
+20250324,172600,464423910,7160,7160,7160,7160,0
+20250324,172500,464423910,7160,7160,7160,7160,0
+20250324,172400,464423910,7160,7160,7160,7160,0
+20250324,172300,464423910,7160,7160,7160,7160,0
+20250324,172200,464423910,7160,7160,7160,7160,0
+20250324,172100,464423910,7160,7160,7160,7160,0
+20250324,172000,464423910,7160,7160,7160,7160,0
+20250324,171900,464423910,7160,7160,7160,7160,0
+20250324,171800,464423910,7160,7160,7160,7160,0
+20250324,171700,464423910,7160,7160,7160,7160,0
+20250324,171600,464423910,7160,7160,7160,7160,0
+20250324,171500,464423910,7160,7160,7160,7160,0
+20250324,171400,464423910,7160,7160,7160,7160,0
+20250324,171300,464423910,7160,7160,7160,7160,0
+20250324,171200,464423910,7160,7160,7160,7160,0
+20250324,171100,464423910,7160,7160,7160,7160,0
+20250324,171000,464423910,7160,7160,7160,7160,0
+20250324,170900,464423910,7160,7160,7160,7160,0
+20250324,170800,464423910,7160,7160,7160,7160,0
+20250324,170700,464423910,7160,7160,7160,7160,0
+20250324,170600,464423910,7160,7160,7160,7160,0
+20250324,170500,464423910,7160,7160,7160,7160,0
+20250324,170400,464423910,7160,7160,7160,7160,0
+20250324,170300,464423910,7160,7160,7160,7160,0
+20250324,170200,464423910,7160,7160,7160,7160,0
+20250324,170100,464423910,7160,7160,7160,7160,0
+20250324,170000,464423910,7160,7160,7160,7160,0
+20250324,165900,464423910,7160,7160,7160,7160,380
+20250324,165800,464423910,7160,7160,7160,7160,0
+20250324,165700,464423910,7160,7160,7160,7160,0
+20250324,165600,464423910,7160,7160,7160,7160,0
+20250324,165500,464423910,7160,7160,7160,7160,0
+20250324,165400,464423910,7160,7160,7160,7160,0
+20250324,165300,464423910,7160,7160,7160,7160,0
+20250324,165200,464423910,7160,7160,7160,7160,0
+20250324,165100,464423910,7160,7160,7160,7160,0
+20250324,165000,464423910,7160,7160,7160,7160,0
+20250324,164900,464423910,7160,7160,7160,7160,0
+20250324,164800,464423910,7160,7160,7160,7160,0
+20250324,164700,464423910,7160,7160,7160,7160,0
+20250324,164600,464423910,7160,7160,7160,7160,0
+20250324,164500,464423910,7160,7160,7160,7160,0
+20250324,164400,464423910,7160,7160,7160,7160,0
+20250324,164300,464423910,7160,7160,7160,7160,0
+20250324,164200,464423910,7160,7160,7160,7160,0
+20250324,164100,464423910,7160,7160,7160,7160,0
+20250324,164000,464423910,7160,7160,7160,7160,0
+20250324,163900,464423910,7160,7160,7160,7160,0
+20250324,163800,464423910,7160,7160,7160,7160,0
+20250324,163700,464423910,7160,7160,7160,7160,0
+20250324,163600,464423910,7160,7160,7160,7160,0
+20250324,163500,464423910,7160,7160,7160,7160,0
+20250324,163400,464423910,7160,7160,7160,7160,0
+20250324,163300,464423910,7160,7160,7160,7160,0
+20250324,163200,464423910,7160,7160,7160,7160,0
+20250324,163100,464423910,7160,7160,7160,7160,0
+20250324,163000,464423910,7160,7160,7160,7160,0
+20250324,162900,464423910,7160,7160,7160,7160,380
+20250324,162800,464423910,7160,7160,7160,7160,0
+20250324,162700,464423910,7160,7160,7160,7160,0
+20250324,162600,464423910,7160,7160,7160,7160,0
+20250324,162500,464423910,7160,7160,7160,7160,0
+20250324,162400,464423910,7160,7160,7160,7160,0
+20250324,162300,464423910,7160,7160,7160,7160,0
+20250324,162200,464423910,7160,7160,7160,7160,0
+20250324,162100,464423910,7160,7160,7160,7160,0
+20250324,162000,464423910,7160,7160,7160,7160,0
+20250324,161900,464423910,7160,7160,7160,7160,0
+20250324,161800,464423910,7160,7160,7160,7160,0
+20250324,161700,464423910,7160,7160,7160,7160,0
+20250324,161600,464423910,7160,7160,7160,7160,0
+20250324,161500,464423910,7160,7160,7160,7160,0
+20250324,161400,464423910,7160,7160,7160,7160,0
+20250324,161300,464423910,7160,7160,7160,7160,0
+20250324,161200,464423910,7160,7160,7160,7160,0
+20250324,161100,464423910,7160,7160,7160,7160,0
+20250324,161000,464423910,7160,7160,7160,7160,0
+20250324,160900,464423910,7160,7160,7160,7160,0
+20250324,160800,464423910,7160,7160,7160,7160,0
+20250324,160700,464423910,7160,7160,7160,7160,0
+20250324,160600,464423910,7160,7160,7160,7160,0
+20250324,160500,464423910,7160,7160,7160,7160,0
+20250324,160400,464423910,7160,7160,7160,7160,0
+20250324,160300,464423910,7160,7160,7160,7160,0
+20250324,160200,464423910,7160,7160,7160,7160,0
+20250324,160100,464423910,7160,7160,7160,7160,0
+20250324,160000,464423910,7160,7160,7160,7160,0
+20250324,155900,464423910,7160,7160,7160,7160,380
+20250324,155800,464423910,7160,7160,7160,7160,0
+20250324,155700,464423910,7160,7160,7160,7160,0
+20250324,155600,464423910,7160,7160,7160,7160,0
+20250324,155500,464423910,7160,7160,7160,7160,0
+20250324,155400,464423910,7160,7160,7160,7160,0
+20250324,155300,464423910,7160,7160,7160,7160,0
+20250324,155200,464423910,7160,7160,7160,7160,0
+20250324,155100,464423910,7160,7160,7160,7160,0
+20250324,155000,464423910,7160,7160,7160,7160,0
+20250324,154900,464423910,7160,7160,7160,7160,0
+20250324,154800,464423910,7160,7160,7160,7160,0
+20250324,154700,464423910,7160,7160,7160,7160,0
+20250324,154600,464423910,7160,7160,7160,7160,0
+20250324,154500,464423910,7160,7160,7160,7160,0
+20250324,154400,464423910,7160,7160,7160,7160,0
+20250324,154300,464423910,7160,7160,7160,7160,0
+20250324,154200,464423910,7160,7160,7160,7160,0
+20250324,154100,464423910,7160,7160,7160,7160,0
+20250324,154000,464423910,7160,7160,7160,7160,0
+20250324,153900,464423910,7160,7160,7160,7160,0
+20250324,153800,464423910,7160,7160,7160,7160,0
+20250324,153700,464423910,7160,7160,7160,7160,0
+20250324,153600,464423910,7160,7160,7160,7160,0
+20250324,153500,464423910,7160,7160,7160,7160,0
+20250324,153400,464423910,7160,7160,7160,7160,0
+20250324,153300,464423910,7160,7160,7160,7160,0
+20250324,153200,464423910,7160,7160,7160,7160,0
+20250324,153100,464423910,7160,7160,7160,7160,0
+20250324,153000,464423910,7160,7160,7160,7160,380
+20250324,152900,461703110,7150,7150,7150,7150,0
+20250324,152800,461703110,7150,7150,7150,7150,0
+20250324,152700,461703110,7150,7150,7150,7150,0
+20250324,152600,461703110,7150,7150,7150,7150,0
+20250324,152500,461703110,7150,7150,7150,7150,0
+20250324,152400,461703110,7150,7150,7150,7150,0
+20250324,152300,461703110,7150,7150,7150,7150,0
+20250324,152200,461703110,7150,7150,7150,7150,0
+20250324,152100,461703110,7150,7150,7150,7150,0
+20250324,152000,461703110,7150,7150,7150,7150,0
+20250324,151900,461703110,7150,7130,7150,7130,74
+20250324,151800,461175010,7150,7140,7150,7140,513
+20250324,151700,457512090,7090,7130,7140,7090,204
+20250324,151600,456056580,7130,7130,7130,7130,0
+20250324,151500,456056580,7130,7110,7130,7110,10
+20250324,151400,455985420,7110,7110,7110,7110,4
+20250324,151300,455956980,7110,7110,7110,7110,1
+20250324,151200,455949870,7130,7110,7130,7110,5
+20250324,151100,455914270,7120,7110,7130,7110,14
+20250324,151000,455814680,7110,7100,7130,7100,13
+20250324,150900,455722230,7110,7070,7130,7070,86
+20250324,150800,455113450,7090,7090,7090,7090,0
+20250324,150700,455113450,7090,7090,7090,7090,45
+20250324,150600,454794400,7080,7080,7080,7080,0
+20250324,150500,454794400,7080,7060,7080,7060,1368
+20250324,150400,445120770,7060,7060,7060,7060,19
+20250324,150300,444986630,7060,7060,7060,7060,0
+20250324,150200,444986630,7060,7060,7060,7060,1
+20250324,150100,444979570,7070,7070,7070,7040,36
+20250324,150000,444725670,7070,7050,7070,7030,1056
+20250324,145900,437294890,7070,7070,7070,7050,1165
+20250324,145800,429058360,7070,7060,7070,7060,16
+20250324,145700,428945340,7050,7060,7070,7050,47
+20250324,145600,428613760,7070,7065,7070,7065,12
+20250324,145500,428528965,7065,7060,7065,7060,2
+20250324,145400,428514840,7080,7075,7080,7070,50
+20250324,145300,428161255,7075,7080,7080,7070,226
+20250324,145200,426562400,7080,7080,7080,7080,2
+20250324,145100,426548240,7070,7070,7070,7070,0
+20250324,145000,426548240,7070,7070,7070,7070,10
+20250324,144900,426477540,7070,7070,7070,7070,17
+20250324,144800,426357350,7080,7070,7080,7070,16
+20250324,144700,426244080,7080,7080,7080,7080,322
+20250324,144600,423964320,7080,7080,7080,7080,0
+20250324,144500,423964320,7080,7090,7090,7080,3
+20250324,144400,423943060,7080,7090,7090,7080,303
+20250324,144300,421795290,7090,7090,7090,7090,16
+20250324,144200,421681850,7080,7110,7110,7080,695
+20250324,144100,416750840,7110,7110,7110,7110,0
+20250324,144000,416750840,7110,7120,7120,7110,16
+20250324,143900,416636980,7120,7120,7120,7120,0
+20250324,143800,416636980,7120,7120,7120,7120,0
+20250324,143700,416636980,7120,7120,7120,7120,0
+20250324,143600,416636980,7120,7120,7120,7120,1
+20250324,143500,416629860,7130,7130,7130,7130,0
+20250324,143400,416629860,7130,7130,7130,7130,2
+20250324,143300,416615600,7140,7130,7140,7130,4
+20250324,143200,416587050,7140,7130,7140,7130,20
+20250324,143100,416444270,7130,7130,7140,7130,216
+20250324,143000,414903450,7140,7140,7140,7140,0
+20250324,142900,414903450,7140,7140,7140,7140,0
+20250324,142800,414903450,7140,7140,7140,7140,0
+20250324,142700,414903450,7140,7140,7140,7140,10
+20250324,142600,414832050,7140,7140,7140,7140,14
+20250324,142500,414732090,7140,7140,7140,7130,16
+20250324,142400,414617960,7130,7130,7130,7130,45
+20250324,142300,414297110,7140,7130,7140,7130,25
+20250324,142200,414118720,7140,7140,7140,7140,2
+20250324,142100,414104440,7140,7140,7140,7140,0
+20250324,142000,414104440,7140,7140,7140,7140,22
+20250324,141900,413947360,7140,7140,7140,7140,0
+20250324,141800,413947360,7140,7135,7140,7130,311
+20250324,141700,411729550,7140,7140,7140,7140,1
+20250324,141600,411722410,7150,7150,7150,7150,2
+20250324,141500,411708110,7150,7150,7150,7150,6
+20250324,141400,411665210,7150,7150,7150,7150,0
+20250324,141300,411665210,7150,7130,7150,7130,71
+20250324,141200,411158270,7100,7110,7110,7100,350
+20250324,141100,408673180,7110,7110,7110,7110,0
+20250324,141000,408673180,7110,7140,7140,7110,205
+20250324,140900,407215480,7140,7140,7140,7140,2
+20250324,140800,407201200,7130,7130,7130,7130,0
+20250324,140700,407201200,7130,7120,7140,7100,106
+20250324,140600,406448220,7140,7130,7140,7130,6
+20250324,140500,406405410,7120,7120,7120,7120,1
+20250324,140400,406398290,7130,7130,7130,7130,0
+20250324,140300,406398290,7130,7130,7130,7130,4
+20250324,140200,406369770,7140,7140,7140,7140,0
+20250324,140100,406369770,7140,7140,7140,7140,1
+20250324,140000,406362630,7130,7130,7150,7130,16
+20250324,135900,406248280,7120,7120,7120,7120,0
+20250324,135800,406248280,7120,7130,7150,7110,67
+20250324,135700,405770300,7130,7110,7130,7110,72
+20250324,135600,405257020,7130,7110,7130,7110,201
+20250324,135500,403825580,7120,7110,7120,7110,2
+20250324,135400,403811350,7120,7110,7120,7110,4
+20250324,135300,403782880,7100,7100,7120,7100,9
+20250324,135200,403718890,7110,7110,7120,7100,16
+20250324,135100,403605170,7100,7100,7120,7100,647
+20250324,135000,399011430,7100,7100,7100,7080,185
+20250324,134900,397698010,7120,7110,7120,7110,90
+20250324,134800,397057810,7120,7100,7120,7100,418
+20250324,134700,394081790,7110,7100,7110,7100,5
+20250324,134600,394046260,7110,7110,7110,7110,0
+20250324,134500,394046260,7110,7110,7110,7110,0
+20250324,134400,394046260,7110,7110,7110,7110,0
+20250324,134300,394046260,7110,7110,7110,7110,0
+20250324,134200,394046260,7110,7110,7110,7110,0
+20250324,134100,394046260,7110,7110,7110,7110,0
+20250324,134000,394046260,7110,7110,7110,7110,0
+20250324,133900,394046260,7110,7100,7110,7100,4
+20250324,133800,394017830,7070,7070,7070,7070,20
+20250324,133700,393876430,7070,7070,7070,7070,30
+20250324,133600,393664330,7070,7070,7070,7070,0
+20250324,133500,393664330,7070,7070,7070,7070,0
+20250324,133400,393664330,7070,7070,7070,7070,0
+20250324,133300,393664330,7070,7070,7070,7070,0
+20250324,133200,393664330,7070,7070,7110,7070,514
+20250324,133100,390014910,7110,7070,7110,7070,3
+20250324,133000,389993660,7080,7080,7080,7080,0
+20250324,132900,389993660,7080,7060,7110,7060,25
+20250324,132800,389816980,7060,7060,7060,7060,0
+20250324,132700,389816980,7060,7060,7060,7060,30
+20250324,132600,389605180,7060,7060,7060,7060,95
+20250324,132500,388934480,7030,7030,7030,7030,0
+20250324,132400,388934480,7030,7030,7030,7030,0
+20250324,132300,388934480,7030,7030,7030,7030,19
+20250324,132200,388800910,7050,7060,7060,7050,1000
+20250324,132100,381747140,7060,7060,7060,7060,20
+20250324,132000,381605940,7110,7070,7110,7070,35
+20250324,131900,381358100,7120,7100,7120,7100,21
+20250324,131800,381208620,7120,7120,7120,7120,0
+20250324,131700,381208620,7120,7120,7120,7120,0
+20250324,131600,381208620,7120,7120,7120,7120,0
+20250324,131500,381208620,7120,7120,7120,7120,0
+20250324,131400,381208620,7120,7120,7120,7120,0
+20250324,131300,381208620,7120,7120,7120,7120,0
+20250324,131200,381208620,7120,7120,7120,7120,0
+20250324,131100,381208620,7120,7100,7120,7100,4
+20250324,131000,381180160,7090,7090,7090,7090,0
+20250324,130900,381180160,7090,7090,7090,7090,0
+20250324,130800,381180160,7090,7090,7090,7090,0
+20250324,130700,381180160,7090,7090,7140,7090,436
+20250324,130600,378076030,7120,7090,7120,7090,7
+20250324,130500,378026220,7120,7090,7120,7090,6
+20250324,130400,377983590,7120,7120,7120,7120,0
+20250324,130300,377983590,7120,7120,7120,7120,3
+20250324,130200,377962230,7090,7090,7090,7090,0
+20250324,130100,377962230,7090,7090,7090,7090,0
+20250324,130000,377962230,7090,7060,7090,7060,2
+20250324,125900,377948080,7120,7120,7120,7090,3
+20250324,125800,377926750,7090,7120,7120,7090,12
+20250324,125700,377841490,7090,7090,7120,7090,188
+20250324,125600,376508420,7080,7080,7080,7080,0
+20250324,125500,376508420,7080,7090,7090,7080,5
+20250324,125400,376472990,7080,7080,7080,7080,65
+20250324,125300,376012790,7080,7080,7080,7080,5
+20250324,125200,375977390,7080,7080,7080,7080,180
+20250324,125100,374702990,7070,7060,7070,7060,3
+20250324,125000,374681800,7080,7080,7080,7080,0
+20250324,124900,374681800,7080,7080,7080,7080,0
+20250324,124800,374681800,7080,7060,7080,7060,4
+20250324,124700,374653520,7080,7060,7080,7060,31
+20250324,124600,374434390,7030,7030,7030,7030,69
+20250324,124500,373949320,7030,7030,7030,7030,0
+20250324,124400,373949320,7030,7030,7030,7030,0
+20250324,124300,373949320,7030,7030,7030,7030,100
+20250324,124200,373246320,7010,7030,7030,7010,502
+20250324,124100,369720510,7030,7030,7030,7030,0
+20250324,124000,369720510,7030,7030,7030,7030,0
+20250324,123900,369720510,7030,7030,7030,7030,15
+20250324,123800,369615060,7060,7060,7060,7060,0
+20250324,123700,369615060,7060,7060,7060,7060,0
+20250324,123600,369615060,7060,7060,7060,7060,2
+20250324,123500,369600940,7070,7070,7070,7070,0
+20250324,123400,369600940,7070,7070,7070,7070,0
+20250324,123300,369600940,7070,7070,7070,7070,0
+20250324,123200,369600940,7070,7060,7070,7060,4
+20250324,123100,369572690,7080,7040,7080,7040,1002
+20250324,123000,362518490,7040,7040,7040,7040,18
+20250324,122900,362391770,7050,7050,7050,7050,0
+20250324,122800,362391770,7050,7050,7050,7050,200
+20250324,122700,360981770,7060,7060,7060,7060,110
+20250324,122600,360205170,7060,7060,7060,7060,0
+20250324,122500,360205170,7060,7060,7060,7060,0
+20250324,122400,360205170,7060,7060,7060,7060,0
+20250324,122300,360205170,7060,7060,7060,7060,0
+20250324,122200,360205170,7060,7060,7060,7060,0
+20250324,122100,360205170,7060,7060,7060,7060,0
+20250324,122000,360205170,7060,7060,7060,7060,27
+20250324,121900,360014550,7050,7050,7050,7050,185
+20250324,121800,358710300,7050,7050,7050,7050,0
+20250324,121700,358710300,7050,7050,7050,7050,23
+20250324,121600,358548150,7080,7080,7080,7080,0
+20250324,121500,358548150,7080,7080,7080,7080,50
+20250324,121400,358194150,7080,7080,7080,7080,0
+20250324,121300,358194150,7080,7080,7080,7080,0
+20250324,121200,358194150,7080,7080,7080,7080,100
+20250324,121100,357486150,7050,7050,7050,7050,0
+20250324,121000,357486150,7050,7050,7050,7050,0
+20250324,120900,357486150,7050,7050,7050,7050,0
+20250324,120800,357486150,7050,7050,7050,7050,0
+20250324,120700,357486150,7050,7050,7050,7050,0
+20250324,120600,357486150,7050,7070,7070,7050,231
+20250324,120500,355857580,7080,7080,7080,7080,0
+20250324,120400,355857580,7080,7080,7080,7080,0
+20250324,120300,355857580,7080,7080,7080,7080,0
+20250324,120200,355857580,7080,7080,7080,7080,0
+20250324,120100,355857580,7080,7090,7120,7080,52
+20250324,120000,355487460,7100,7100,7100,7100,0
+20250324,115900,355487460,7100,7100,7100,7100,0
+20250324,115800,355487460,7100,7100,7100,7100,0
+20250324,115700,355487460,7100,7105,7105,7100,310
+20250324,115600,353284960,7110,7120,7120,7080,9
+20250324,115500,353221050,7120,7070,7120,7070,511
+20250324,115400,349597880,7090,7090,7090,7090,0
+20250324,115300,349597880,7090,7090,7090,7090,0
+20250324,115200,349597880,7090,7080,7090,7070,551
+20250324,115100,345696800,7080,7070,7080,7070,57
+20250324,115000,345293260,7080,7080,7080,7080,0
+20250324,114900,345293260,7080,7070,7080,7070,201
+20250324,114800,343872180,7070,7070,7070,7070,0
+20250324,114700,343872180,7070,7050,7070,7050,70
+20250324,114600,343378500,7040,7040,7040,7040,0
+20250324,114500,343378500,7040,7040,7040,7040,0
+20250324,114400,343378500,7040,7040,7040,7040,97
+20250324,114300,342695620,7040,7040,7040,7040,4
+20250324,114200,342667460,7040,7040,7040,7040,196
+20250324,114100,341287620,7040,7040,7040,7040,0
+20250324,114000,341287620,7040,7040,7040,7040,5
+20250324,113900,341252420,7080,7080,7080,7080,0
+20250324,113800,341252420,7080,7080,7080,7080,0
+20250324,113700,341252420,7080,7080,7080,7080,0
+20250324,113600,341252420,7080,7060,7090,7050,312
+20250324,113500,339041790,7070,7050,7080,7030,27
+20250324,113400,338851500,7080,7050,7080,7050,4
+20250324,113300,338823240,7080,7050,7080,7050,2
+20250324,113200,338809110,7080,7070,7080,7050,15
+20250324,113100,338703240,7050,7050,7090,7050,1078
+20250324,113000,331071290,7080,7080,7080,7080,1
+20250324,112900,331064210,7040,7080,7080,7040,124
+20250324,112800,330187660,7040,7010,7080,7010,586
+20250324,112700,326066410,7020,7010,7020,7000,20
+20250324,112600,325926150,7000,7030,7030,6970,586
+20250324,112500,321823090,7030,7040,7040,7020,1460
+20250324,112400,311559380,7040,7060,7060,7040,30
+20250324,112300,311347650,7080,7080,7080,7080,0
+20250324,112200,311347650,7080,7060,7080,7060,2
+20250324,112100,311333510,7060,7060,7070,7060,21
+20250324,112000,311185140,7060,7060,7070,7060,106
+20250324,111900,310435750,7030,7040,7040,7030,150
+20250324,111800,309380770,7070,7040,7070,7030,336
+20250324,111700,307016480,7050,7060,7060,7050,175
+20250324,111600,305782680,7090,7090,7090,7090,0
+20250324,111500,305782680,7090,7090,7090,7090,0
+20250324,111400,305782680,7090,7070,7090,7070,11
+20250324,111300,305704860,7070,7080,7080,7070,445
+20250324,111200,302558510,7090,7100,7100,7090,3
+20250324,111100,302537230,7130,7100,7130,7090,6
+20250324,111000,302494590,7100,7110,7140,7100,18
+20250324,110900,302366700,7100,7120,7120,7100,1006
+20250324,110800,295213550,7140,7140,7140,7140,0
+20250324,110700,295213550,7140,7140,7160,7140,6
+20250324,110600,295170680,7170,7180,7180,7140,348
+20250324,110500,292679970,7160,7170,7170,7160,110
+20250324,110400,291891370,7170,7170,7170,7170,20
+20250324,110300,291747970,7190,7190,7190,7190,1
+20250324,110200,291740780,7190,7190,7200,7190,931
+20250324,110100,285046870,7190,7190,7200,7150,729
+20250324,110000,279802490,7150,7110,7190,7110,1215
+20250324,105900,271113440,7110,7110,7110,7110,5
+20250324,105800,271077890,7120,7120,7120,7120,0
+20250324,105700,271077890,7120,7110,7120,7110,82
+20250324,105600,270494850,7120,7100,7120,7100,2
+20250324,105500,270480630,7080,7080,7080,7080,20
+20250324,105400,270339030,7080,7080,7080,7080,20
+20250324,105300,270197430,7080,7120,7120,7080,51
+20250324,105200,269836310,7110,7120,7140,7070,944
+20250324,105100,263129610,7120,7120,7120,7120,0
+20250324,105000,263129610,7120,7120,7120,7120,0
+20250324,104900,263129610,7120,7120,7120,7120,0
+20250324,104800,263129610,7120,7120,7120,7120,0
+20250324,104700,263129610,7120,7120,7120,7120,100
+20250324,104600,262417610,7120,7120,7120,7120,0
+20250324,104500,262417610,7120,7120,7120,7120,0
+20250324,104400,262417610,7120,7150,7150,7120,102
+20250324,104300,261688340,7140,7120,7140,7120,2
+20250324,104200,261674080,7150,7090,7150,7090,464
+20250324,104100,258364850,7090,7090,7090,7090,5
+20250324,104000,258329400,7100,7110,7110,7100,6
+20250324,103900,258286780,7100,7120,7120,7080,520
+20250324,103800,254604580,7110,7100,7120,7075,525
+20250324,103700,250877350,7110,7100,7110,7100,51
+20250324,103600,250515240,7130,7130,7130,7130,1
+20250324,103500,250508110,7090,7080,7120,7080,352
+20250324,103400,248010730,7080,7080,7080,7080,86
+20250324,103300,247401850,7070,7060,7070,7060,11
+20250324,103200,247324180,7070,7030,7080,7030,27
+20250324,103100,247134280,7030,7030,7030,7030,5
+20250324,103000,247099130,7030,7030,7030,7030,230
+20250324,102900,245482230,7030,7030,7030,7030,146
+20250324,102800,244455850,7030,7070,7070,7030,643
+20250324,102700,239934960,7040,7040,7070,7040,187
+20250324,102600,238613430,7030,7030,7030,7030,1
+20250324,102500,238606400,7040,7040,7050,7040,16
+20250324,102400,238493750,7070,7030,7070,7030,206
+20250324,102300,237039260,7050,7020,7070,7020,40
+20250324,102200,236757200,7060,7020,7070,7000,630
+20250324,102100,232335910,7020,7060,7070,7020,107
+20250324,102000,231581120,7020,7000,7060,7000,302
+20250324,101900,229458340,7000,7010,7010,7000,142
+20250324,101800,228463840,7000,7010,7010,7000,369
+20250324,101700,225879130,7000,7030,7070,7000,133
+20250324,101600,224940460,7040,7030,7070,7020,11
+20250324,101500,224863010,7030,7040,7040,7020,140
+20250324,101400,223877570,7080,7050,7080,7050,208
+20250324,101300,222407720,7070,7040,7070,7040,159
+20250324,101200,221284090,7030,7060,7060,7030,15
+20250324,101100,221178440,7030,7070,7080,7030,11
+20250324,101000,221100750,7040,7070,7080,7010,587
+20250324,100900,216950530,7070,7060,7070,7020,300
+20250324,100800,214829820,7020,7020,7070,7010,432
+20250324,100700,211790950,7040,7050,7050,7010,14
+20250324,100600,211692450,7010,6990,7060,6960,533
+20250324,100500,207949840,6970,7050,7050,6970,999
+20250324,100400,200964040,7090,7070,7090,7030,164
+20250324,100300,199803140,7070,7010,7070,7010,102
+20250324,100200,199083470,6990,7020,7050,6990,365
+20250324,100100,196531930,7060,7020,7060,7020,1027
+20250324,100000,189301490,6990,6990,6990,6990,123
+20250324,095900,188441720,6990,6990,6990,6990,51
+20250324,095800,188085230,7040,7000,7040,7000,102
+20250324,095700,187371170,7000,7030,7040,7000,38
+20250324,095600,187104730,7040,7030,7060,7030,222
+20250324,095500,185542330,7030,7030,7030,7030,74
+20250324,095400,185022110,7030,7030,7030,7030,0
+20250324,095300,185022110,7030,7030,7030,7030,0
+20250324,095200,185022110,7030,7020,7030,7020,255
+20250324,095100,183229640,7020,7030,7030,6990,797
+20250324,095000,177642930,7030,7020,7030,7000,61
+20250324,094900,177214710,7030,7020,7040,7020,120
+20250324,094800,176372240,7030,7020,7030,7020,121
+20250324,094700,175522150,7020,7010,7020,6990,287
+20250324,094600,173512540,7040,7020,7060,7020,139
+20250324,094500,172533740,7000,7020,7020,6980,1168
+20250324,094400,164357640,7040,7040,7040,7040,0
+20250324,094300,164357640,7040,7040,7040,7040,3
+20250324,094200,164336520,7010,7030,7060,7010,1688
+20250324,094100,152483140,7040,7040,7040,7040,208
+20250324,094000,151018820,7040,7040,7040,7040,0
+20250324,093900,151018820,7040,7070,7070,7040,250
+20250324,093800,149255280,7090,7100,7160,7090,1387
+20250324,093700,139403820,7110,7090,7110,7070,554
+20250324,093600,135471660,7070,7060,7090,7060,222
+20250324,093500,133904070,7060,7030,7060,7010,120
+20250324,093400,133059260,7040,7050,7050,7040,52
+20250324,093300,132693160,7040,7030,7070,7030,340
+20250324,093200,130297950,7040,6980,7040,6980,802
+20250324,093100,124694330,7020,6970,7020,6970,897
+20250324,093000,118442010,6970,6980,7010,6960,879
+20250324,092900,112299780,6980,7020,7020,6980,178
+20250324,092800,111057240,7040,7010,7040,6990,222
+20250324,092700,109503540,7040,7010,7040,7010,41
+20250324,092600,109216100,7010,7010,7010,7010,48
+20250324,092500,108879620,7020,7040,7050,6970,307
+20250324,092400,106727200,7020,7030,7040,7000,228
+20250324,092300,105125430,7100,7100,7100,7100,40
+20250324,092200,104841430,7070,6990,7110,6990,893
+20250324,092100,98580550,6990,7000,7000,6990,382
+20250324,092000,95906940,7000,7000,7010,6980,138
+20250324,091900,94939820,6990,6970,6990,6970,347
+20250324,091800,92519720,6970,6890,6980,6890,633
+20250324,091700,88138080,6880,6880,6900,6880,122
+20250324,091600,87297720,6880,6880,6880,6870,50
+20250324,091500,86954010,6880,6890,6890,6880,117
+20250324,091400,86147980,6890,6890,6890,6890,33
+20250324,091300,85920610,6890,6870,6890,6870,29
+20250324,091200,85721340,6870,6860,6890,6850,260
+20250324,091100,83937610,6850,6860,6900,6810,602
+20250324,091000,79809810,6860,6840,6860,6840,1924
+20250324,090900,66614210,6830,6850,6850,6820,191
+20250324,090800,65309920,6820,6800,6850,6800,649
+20250324,090700,60873710,6820,6790,6820,6770,1688
+20250324,090600,49411370,6790,6800,6820,6780,465
+20250324,090500,46254050,6790,6790,6790,6780,441
+20250324,090400,43259840,6790,6810,6820,6780,1127
+20250324,090300,35607250,6810,6850,6850,6800,218
+20250324,090200,34123970,6850,6850,6890,6740,1415
+20250324,090100,24472810,6840,7000,7000,6720,1973
+20250324,090000,11030940,7000,7000,7010,6880,1548

045340/min/candle-20250325.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192900,737620075,6940,6940,6940,6940,1138
+20250325,192800,737620075,6940,6940,6940,6940,0
+20250325,192700,737620075,6940,6940,6940,6940,0
+20250325,192600,737620075,6940,6940,6940,6940,0
+20250325,192500,737620075,6940,6940,6940,6940,0
+20250325,192400,737620075,6940,6940,6940,6940,0
+20250325,192300,737620075,6940,6940,6940,6940,0
+20250325,192200,737620075,6940,6940,6940,6940,0
+20250325,192100,737620075,6940,6940,6940,6940,0
+20250325,192000,737620075,6940,6940,6940,6940,0
+20250325,191900,737620075,6940,6940,6940,6940,0
+20250325,191800,737620075,6940,6940,6940,6940,0
+20250325,191700,737620075,6940,6940,6940,6940,0
+20250325,191600,737620075,6940,6940,6940,6940,0
+20250325,191500,737620075,6940,6940,6940,6940,0
+20250325,191400,737620075,6940,6940,6940,6940,0
+20250325,191300,737620075,6940,6940,6940,6940,0
+20250325,191200,737620075,6940,6940,6940,6940,0
+20250325,191100,737620075,6940,6940,6940,6940,0
+20250325,191000,737620075,6940,6940,6940,6940,0
+20250325,190900,737620075,6940,6940,6940,6940,0
+20250325,190800,737620075,6940,6940,6940,6940,0
+20250325,190700,737620075,6940,6940,6940,6940,0
+20250325,190600,737620075,6940,6940,6940,6940,0
+20250325,190500,737620075,6940,6940,6940,6940,0
+20250325,190400,737620075,6940,6940,6940,6940,0
+20250325,190300,737620075,6940,6940,6940,6940,0
+20250325,190200,737620075,6940,6940,6940,6940,0
+20250325,190100,737620075,6940,6940,6940,6940,0
+20250325,190000,737620075,6940,6940,6940,6940,0
+20250325,185900,737620075,6940,6940,6940,6940,1138
+20250325,185800,737620075,6940,6940,6940,6940,0
+20250325,185700,737620075,6940,6940,6940,6940,0
+20250325,185600,737620075,6940,6940,6940,6940,0
+20250325,185500,737620075,6940,6940,6940,6940,0
+20250325,185400,737620075,6940,6940,6940,6940,0
+20250325,185300,737620075,6940,6940,6940,6940,0
+20250325,185200,737620075,6940,6940,6940,6940,0
+20250325,185100,737620075,6940,6940,6940,6940,0
+20250325,185000,737620075,6940,6940,6940,6940,0
+20250325,184900,737620075,6940,6940,6940,6940,0
+20250325,184800,737620075,6940,6940,6940,6940,0
+20250325,184700,737620075,6940,6940,6940,6940,0
+20250325,184600,737620075,6940,6940,6940,6940,0
+20250325,184500,737620075,6940,6940,6940,6940,0
+20250325,184400,737620075,6940,6940,6940,6940,0
+20250325,184300,737620075,6940,6940,6940,6940,0
+20250325,184200,737620075,6940,6940,6940,6940,0
+20250325,184100,737620075,6940,6940,6940,6940,0
+20250325,184000,737620075,6940,6940,6940,6940,0
+20250325,183900,737620075,6940,6940,6940,6940,0
+20250325,183800,737620075,6940,6940,6940,6940,0
+20250325,183700,737620075,6940,6940,6940,6940,0
+20250325,183600,737620075,6940,6940,6940,6940,0
+20250325,183500,737620075,6940,6940,6940,6940,0
+20250325,183400,737620075,6940,6940,6940,6940,0
+20250325,183300,737620075,6940,6940,6940,6940,0
+20250325,183200,737620075,6940,6940,6940,6940,0
+20250325,183100,737620075,6940,6940,6940,6940,0
+20250325,183000,737620075,6940,6940,6940,6940,0
+20250325,182900,737620075,6940,6940,6940,6940,1138
+20250325,182800,737620075,6940,6940,6940,6940,0
+20250325,182700,737620075,6940,6940,6940,6940,0
+20250325,182600,737620075,6940,6940,6940,6940,0
+20250325,182500,737620075,6940,6940,6940,6940,0
+20250325,182400,737620075,6940,6940,6940,6940,0
+20250325,182300,737620075,6940,6940,6940,6940,0
+20250325,182200,737620075,6940,6940,6940,6940,0
+20250325,182100,737620075,6940,6940,6940,6940,0
+20250325,182000,737620075,6940,6940,6940,6940,0
+20250325,181900,737620075,6940,6940,6940,6940,0
+20250325,181800,737620075,6940,6940,6940,6940,0
+20250325,181700,737620075,6940,6940,6940,6940,0
+20250325,181600,737620075,6940,6940,6940,6940,0
+20250325,181500,737620075,6940,6940,6940,6940,0
+20250325,181400,737620075,6940,6940,6940,6940,0
+20250325,181300,737620075,6940,6940,6940,6940,0
+20250325,181200,737620075,6940,6940,6940,6940,0
+20250325,181100,737620075,6940,6940,6940,6940,0
+20250325,181000,737620075,6940,6940,6940,6940,0
+20250325,180900,737620075,6940,6940,6940,6940,0
+20250325,180800,737620075,6940,6940,6940,6940,0
+20250325,180700,737620075,6940,6940,6940,6940,0
+20250325,180600,737620075,6940,6940,6940,6940,0
+20250325,180500,737620075,6940,6940,6940,6940,0
+20250325,180400,737620075,6940,6940,6940,6940,0
+20250325,180300,737620075,6940,6940,6940,6940,0
+20250325,180200,737620075,6940,6940,6940,6940,0
+20250325,180100,737620075,6940,6940,6940,6940,0
+20250325,180000,737620075,6940,6940,6940,6940,0
+20250325,175900,737620075,6940,6940,6940,6940,1138
+20250325,175800,737620075,6940,6940,6940,6940,0
+20250325,175700,737620075,6940,6940,6940,6940,0
+20250325,175600,737620075,6940,6940,6940,6940,0
+20250325,175500,737620075,6940,6940,6940,6940,0
+20250325,175400,737620075,6940,6940,6940,6940,0
+20250325,175300,737620075,6940,6940,6940,6940,0
+20250325,175200,737620075,6940,6940,6940,6940,0
+20250325,175100,737620075,6940,6940,6940,6940,0
+20250325,175000,737620075,6940,6940,6940,6940,0
+20250325,174900,737620075,6940,6940,6940,6940,0
+20250325,174800,737620075,6940,6940,6940,6940,0
+20250325,174700,737620075,6940,6940,6940,6940,0
+20250325,174600,737620075,6940,6940,6940,6940,0
+20250325,174500,737620075,6940,6940,6940,6940,0
+20250325,174400,737620075,6940,6940,6940,6940,0
+20250325,174300,737620075,6940,6940,6940,6940,0
+20250325,174200,737620075,6940,6940,6940,6940,0
+20250325,174100,737620075,6940,6940,6940,6940,0
+20250325,174000,737620075,6940,6940,6940,6940,0
+20250325,173900,737620075,6940,6940,6940,6940,0
+20250325,173800,737620075,6940,6940,6940,6940,0
+20250325,173700,737620075,6940,6940,6940,6940,0
+20250325,173600,737620075,6940,6940,6940,6940,0
+20250325,173500,737620075,6940,6940,6940,6940,0
+20250325,173400,737620075,6940,6940,6940,6940,0
+20250325,173300,737620075,6940,6940,6940,6940,0
+20250325,173200,737620075,6940,6940,6940,6940,0
+20250325,173100,737620075,6940,6940,6940,6940,0
+20250325,173000,737620075,6940,6940,6940,6940,0
+20250325,172900,737620075,6940,6940,6940,6940,1138
+20250325,172800,737620075,6940,6940,6940,6940,0
+20250325,172700,737620075,6940,6940,6940,6940,0
+20250325,172600,737620075,6940,6940,6940,6940,0
+20250325,172500,737620075,6940,6940,6940,6940,0
+20250325,172400,737620075,6940,6940,6940,6940,0
+20250325,172300,737620075,6940,6940,6940,6940,0
+20250325,172200,737620075,6940,6940,6940,6940,0
+20250325,172100,737620075,6940,6940,6940,6940,0
+20250325,172000,737620075,6940,6940,6940,6940,0
+20250325,171900,737620075,6940,6940,6940,6940,0
+20250325,171800,737620075,6940,6940,6940,6940,0
+20250325,171700,737620075,6940,6940,6940,6940,0
+20250325,171600,737620075,6940,6940,6940,6940,0
+20250325,171500,737620075,6940,6940,6940,6940,0
+20250325,171400,737620075,6940,6940,6940,6940,0
+20250325,171300,737620075,6940,6940,6940,6940,0
+20250325,171200,737620075,6940,6940,6940,6940,0
+20250325,171100,737620075,6940,6940,6940,6940,0
+20250325,171000,737620075,6940,6940,6940,6940,0
+20250325,170900,737620075,6940,6940,6940,6940,0
+20250325,170800,737620075,6940,6940,6940,6940,0
+20250325,170700,737620075,6940,6940,6940,6940,0
+20250325,170600,737620075,6940,6940,6940,6940,0
+20250325,170500,737620075,6940,6940,6940,6940,0
+20250325,170400,737620075,6940,6940,6940,6940,0
+20250325,170300,737620075,6940,6940,6940,6940,0
+20250325,170200,737620075,6940,6940,6940,6940,0
+20250325,170100,737620075,6940,6940,6940,6940,0
+20250325,170000,737620075,6940,6940,6940,6940,0
+20250325,165900,737620075,6940,6940,6940,6940,1138
+20250325,165800,737620075,6940,6940,6940,6940,0
+20250325,165700,737620075,6940,6940,6940,6940,0
+20250325,165600,737620075,6940,6940,6940,6940,0
+20250325,165500,737620075,6940,6940,6940,6940,0
+20250325,165400,737620075,6940,6940,6940,6940,0
+20250325,165300,737620075,6940,6940,6940,6940,0
+20250325,165200,737620075,6940,6940,6940,6940,0
+20250325,165100,737620075,6940,6940,6940,6940,0
+20250325,165000,737620075,6940,6940,6940,6940,0
+20250325,164900,737620075,6940,6940,6940,6940,0
+20250325,164800,737620075,6940,6940,6940,6940,0
+20250325,164700,737620075,6940,6940,6940,6940,0
+20250325,164600,737620075,6940,6940,6940,6940,0
+20250325,164500,737620075,6940,6940,6940,6940,0
+20250325,164400,737620075,6940,6940,6940,6940,0
+20250325,164300,737620075,6940,6940,6940,6940,0
+20250325,164200,737620075,6940,6940,6940,6940,0
+20250325,164100,737620075,6940,6940,6940,6940,0
+20250325,164000,737620075,6940,6940,6940,6940,0
+20250325,163900,737620075,6940,6940,6940,6940,0
+20250325,163800,737620075,6940,6940,6940,6940,0
+20250325,163700,737620075,6940,6940,6940,6940,0
+20250325,163600,737620075,6940,6940,6940,6940,0
+20250325,163500,737620075,6940,6940,6940,6940,0
+20250325,163400,737620075,6940,6940,6940,6940,0
+20250325,163300,737620075,6940,6940,6940,6940,0
+20250325,163200,737620075,6940,6940,6940,6940,0
+20250325,163100,737620075,6940,6940,6940,6940,0
+20250325,163000,737620075,6940,6940,6940,6940,0
+20250325,162900,737620075,6940,6940,6940,6940,1138
+20250325,162800,737620075,6940,6940,6940,6940,0
+20250325,162700,737620075,6940,6940,6940,6940,0
+20250325,162600,737620075,6940,6940,6940,6940,0
+20250325,162500,737620075,6940,6940,6940,6940,0
+20250325,162400,737620075,6940,6940,6940,6940,0
+20250325,162300,737620075,6940,6940,6940,6940,0
+20250325,162200,737620075,6940,6940,6940,6940,0
+20250325,162100,737620075,6940,6940,6940,6940,0
+20250325,162000,737620075,6940,6940,6940,6940,0
+20250325,161900,737620075,6940,6940,6940,6940,0
+20250325,161800,737620075,6940,6940,6940,6940,0
+20250325,161700,737620075,6940,6940,6940,6940,0
+20250325,161600,737620075,6940,6940,6940,6940,0
+20250325,161500,737620075,6940,6940,6940,6940,0
+20250325,161400,737620075,6940,6940,6940,6940,0
+20250325,161300,737620075,6940,6940,6940,6940,0
+20250325,161200,737620075,6940,6940,6940,6940,0
+20250325,161100,737620075,6940,6940,6940,6940,0
+20250325,161000,737620075,6940,6940,6940,6940,0
+20250325,160900,737620075,6940,6940,6940,6940,0
+20250325,160800,737620075,6940,6940,6940,6940,0
+20250325,160700,737620075,6940,6940,6940,6940,0
+20250325,160600,737620075,6940,6940,6940,6940,0
+20250325,160500,737620075,6940,6940,6940,6940,0
+20250325,160400,737620075,6940,6940,6940,6940,0
+20250325,160300,737620075,6940,6940,6940,6940,0
+20250325,160200,737620075,6940,6940,6940,6940,0
+20250325,160100,737620075,6940,6940,6940,6940,0
+20250325,160000,737620075,6940,6940,6940,6940,0
+20250325,155900,737620075,6940,6940,6940,6940,1138
+20250325,155800,737620075,6940,6940,6940,6940,0
+20250325,155700,737620075,6940,6940,6940,6940,0
+20250325,155600,737620075,6940,6940,6940,6940,0
+20250325,155500,737620075,6940,6940,6940,6940,0
+20250325,155400,737620075,6940,6940,6940,6940,0
+20250325,155300,737620075,6940,6940,6940,6940,0
+20250325,155200,737620075,6940,6940,6940,6940,0
+20250325,155100,737620075,6940,6940,6940,6940,0
+20250325,155000,737620075,6940,6940,6940,6940,0
+20250325,154900,737620075,6940,6940,6940,6940,0
+20250325,154800,737620075,6940,6940,6940,6940,0
+20250325,154700,737620075,6940,6940,6940,6940,0
+20250325,154600,737620075,6940,6940,6940,6940,0
+20250325,154500,737620075,6940,6940,6940,6940,0
+20250325,154400,737620075,6940,6940,6940,6940,0
+20250325,154300,737620075,6940,6940,6940,6940,0
+20250325,154200,737620075,6940,6940,6940,6940,0
+20250325,154100,737620075,6940,6940,6940,6940,0
+20250325,154000,737620075,6940,6940,6940,6940,0
+20250325,153900,737620075,6940,6940,6940,6940,0
+20250325,153800,737620075,6940,6940,6940,6940,0
+20250325,153700,737620075,6940,6940,6940,6940,0
+20250325,153600,737620075,6940,6940,6940,6940,0
+20250325,153500,737620075,6940,6940,6940,6940,0
+20250325,153400,737620075,6940,6940,6940,6940,0
+20250325,153300,737620075,6940,6940,6940,6940,0
+20250325,153200,737620075,6940,6940,6940,6940,0
+20250325,153100,737620075,6940,6940,6940,6940,0
+20250325,153000,737620075,6940,6940,6940,6940,1138
+20250325,152900,729722355,6950,6950,6950,6950,0
+20250325,152800,729722355,6950,6950,6950,6950,0
+20250325,152700,729722355,6950,6950,6950,6950,0
+20250325,152600,729722355,6950,6950,6950,6950,0
+20250325,152500,729722355,6950,6950,6950,6950,0
+20250325,152400,729722355,6950,6950,6950,6950,0
+20250325,152300,729722355,6950,6950,6950,6950,0
+20250325,152200,729722355,6950,6950,6950,6950,0
+20250325,152100,729722355,6950,6950,6950,6950,0
+20250325,152000,729722355,6950,6950,6950,6950,0
+20250325,151900,729722355,6950,6915,6950,6880,847
+20250325,151800,723880395,6915,6915,6915,6915,40
+20250325,151700,723603795,6915,6915,6915,6915,30
+20250325,151600,723396345,6915,6925,6925,6910,342
+20250325,151500,721032115,6925,6940,6940,6910,124
+20250325,151400,720173865,6940,6935,6940,6920,595
+20250325,151300,716046705,6935,6940,6940,6930,51
+20250325,151200,715692875,6930,6940,6940,6930,301
+20250325,151100,713604485,6940,6930,6940,6930,310
+20250325,151000,711456055,6930,6930,6930,6900,721
+20250325,150900,706463125,6930,6930,6930,6930,2
+20250325,150800,706449265,6930,6930,6930,6930,18
+20250325,150700,706324525,6930,6930,6930,6930,186
+20250325,150600,705035545,6930,6940,6940,6930,77
+20250325,150500,704501915,6930,6920,6930,6920,569
+20250325,150400,700563715,6920,6920,6920,6910,31
+20250325,150300,700349425,6920,6920,6920,6920,24
+20250325,150200,700183345,6920,6920,6920,6920,20
+20250325,150100,700044945,6920,6910,6920,6910,383
+20250325,150000,697398255,6920,6920,6920,6920,0
+20250325,145900,697398255,6920,6910,6920,6910,5
+20250325,145800,697363665,6920,6910,6920,6910,224
+20250325,145700,695815705,6910,6910,6910,6910,0
+20250325,145600,695815705,6910,6910,6910,6910,3
+20250325,145500,695794975,6910,6910,6910,6910,1
+20250325,145400,695788065,6910,6910,6910,6910,0
+20250325,145300,695788065,6910,6910,6910,6880,414
+20250325,145200,692939265,6910,6910,6910,6910,2
+20250325,145100,692925445,6910,6900,6910,6900,348
+20250325,145000,690524155,6900,6900,6900,6900,12
+20250325,144900,690441355,6910,6910,6910,6910,0
+20250325,144800,690441355,6910,6910,6910,6910,0
+20250325,144700,690441355,6910,6880,6910,6880,5
+20250325,144600,690406835,6910,6880,6910,6880,4
+20250325,144500,690379225,6880,6880,6880,6880,1
+20250325,144400,690372345,6890,6870,6910,6860,3141
+20250325,144300,668794795,6910,6910,6910,6910,0
+20250325,144200,668794795,6910,6900,6910,6900,3
+20250325,144100,668774085,6870,6910,6910,6870,1208
+20250325,144000,660473695,6900,6900,6910,6880,238
+20250325,143900,658835445,6900,6920,6920,6880,234
+20250325,143800,657220835,6880,6890,6920,6870,24
+20250325,143700,657055155,6880,6880,6920,6880,31
+20250325,143600,656841205,6910,6930,6930,6840,714
+20250325,143500,651937805,6930,6910,6930,6890,209
+20250325,143400,650491505,6920,6900,6920,6900,11
+20250325,143300,650415485,6920,6920,6920,6920,2
+20250325,143200,650401645,6880,6890,6920,6870,377
+20250325,143100,647803985,6860,6860,6890,6860,1285
+20250325,143000,638986545,6870,6870,6870,6870,2
+20250325,142900,638972805,6870,6870,6870,6870,6
+20250325,142800,638931585,6870,6870,6870,6870,0
+20250325,142700,638931585,6870,6870,6870,6870,4
+20250325,142600,638904105,6870,6860,6870,6860,221
+20250325,142500,637387835,6860,6860,6860,6860,101
+20250325,142400,636694975,6870,6870,6870,6870,0
+20250325,142300,636694975,6870,6870,6870,6870,3
+20250325,142200,636674365,6870,6860,6870,6860,7
+20250325,142100,636626305,6840,6840,6840,6840,1
+20250325,142000,636619465,6860,6860,6860,6860,0
+20250325,141900,636619465,6860,6860,6860,6860,0
+20250325,141800,636619465,6860,6860,6860,6860,1
+20250325,141700,636612605,6840,6840,6840,6840,87
+20250325,141600,636017525,6860,6860,6860,6860,0
+20250325,141500,636017525,6860,6860,6860,6860,0
+20250325,141400,636017525,6860,6880,6880,6860,334
+20250325,141300,633721115,6890,6890,6890,6890,0
+20250325,141200,633721115,6890,6890,6890,6890,0
+20250325,141100,633721115,6890,6860,6890,6860,116
+20250325,141000,632924355,6850,6850,6850,6850,1609
+20250325,140900,621902705,6850,6850,6850,6850,9
+20250325,140800,621841055,6840,6840,6840,6840,36
+20250325,140700,621594815,6830,6830,6830,6810,4048
+20250325,140600,594009505,6850,6850,6850,6850,4
+20250325,140500,593982105,6850,6850,6850,6840,156
+20250325,140400,592913535,6850,6850,6850,6850,13
+20250325,140300,592824485,6850,6850,6850,6850,23
+20250325,140200,592666935,6870,6870,6870,6870,0
+20250325,140100,592666935,6870,6870,6870,6870,0
+20250325,140000,592666935,6870,6870,6870,6870,0
+20250325,135900,592666935,6870,6860,6870,6860,161
+20250325,135800,591560935,6870,6850,6870,6850,5
+20250325,135700,591526605,6870,6850,6870,6850,3
+20250325,135600,591506035,6870,6850,6870,6850,4
+20250325,135500,591478575,6860,6860,6860,6860,1
+20250325,135400,591471715,6860,6860,6870,6860,12
+20250325,135300,591389335,6830,6840,6840,6830,55
+20250325,135200,591013465,6870,6870,6870,6870,0
+20250325,135100,591013465,6870,6860,6870,6860,4
+20250325,135000,590986005,6870,6870,6870,6870,0
+20250325,134900,590986005,6870,6850,6870,6850,9
+20250325,134800,590924235,6870,6860,6890,6830,298
+20250325,134700,588888125,6890,6860,6890,6860,4
+20250325,134600,588860595,6890,6890,6890,6890,0
+20250325,134500,588860595,6890,6890,6890,6890,0
+20250325,134400,588860595,6890,6860,6890,6860,10
+20250325,134300,588791805,6880,6880,6880,6880,0
+20250325,134200,588791805,6880,6850,6880,6850,17
+20250325,134100,588675295,6850,6850,6850,6850,186
+20250325,134000,587401195,6850,6840,6850,6840,105
+20250325,133900,586682955,6850,6850,6850,6850,0
+20250325,133800,586682955,6850,6850,6850,6850,0
+20250325,133700,586682955,6850,6840,6850,6840,5
+20250325,133600,586648715,6850,6850,6850,6840,44
+20250325,133500,586347485,6840,6810,6850,6810,501
+20250325,133400,582931115,6820,6820,6820,6820,1466
+20250325,133300,572932995,6810,6840,6840,6810,760
+20250325,133200,567751775,6820,6880,6880,6820,1095
+20250325,133100,560258865,6890,6890,6890,6890,53
+20250325,133000,559893695,6890,6890,6890,6890,2
+20250325,132900,559879915,6890,6870,6890,6870,7
+20250325,132800,559831785,6890,6890,6890,6890,15
+20250325,132700,559728435,6890,6870,6890,6870,46
+20250325,132600,559412385,6870,6885,6885,6870,994
+20250325,132500,552574160,6880,6880,6880,6880,57
+20250325,132400,552182000,6890,6890,6890,6890,3
+20250325,132300,552161330,6890,6880,6890,6880,12
+20250325,132200,552078750,6900,6890,6900,6890,6
+20250325,132100,552037380,6900,6890,6910,6890,1015
+20250325,132000,545033900,6900,6910,6910,6890,4
+20250325,131900,545006290,6900,6900,6900,6900,3
+20250325,131800,544985590,6900,6910,6910,6900,219
+20250325,131700,543473000,6910,6900,6910,6900,82
+20250325,131600,542907180,6910,6900,6910,6900,14
+20250325,131500,542810540,6900,6900,6900,6900,212
+20250325,131400,541347740,6910,6900,6910,6900,14
+20250325,131300,541251110,6900,6880,6900,6880,164
+20250325,131200,540122730,6840,6840,6840,6840,0
+20250325,131100,540122730,6840,6840,6840,6840,0
+20250325,131000,540122730,6840,6840,6840,6840,0
+20250325,130900,540122730,6840,6840,6840,6840,0
+20250325,130800,540122730,6840,6880,6880,6840,108
+20250325,130700,539383400,6890,6890,6890,6890,10
+20250325,130600,539314500,6940,6940,6940,6940,0
+20250325,130500,539314500,6940,6940,6940,6940,19
+20250325,130400,539182640,6940,6940,6940,6940,0
+20250325,130300,539182640,6940,6940,6940,6940,0
+20250325,130200,539182640,6940,6940,6940,6940,2
+20250325,130100,539168760,6940,6940,6940,6940,0
+20250325,130000,539168760,6940,6940,6940,6940,1
+20250325,125900,539161820,6880,6880,6940,6880,110
+20250325,125800,538399180,6890,6870,6890,6870,99
+20250325,125700,537718660,6870,6870,6870,6870,3
+20250325,125600,537698050,6870,6870,6890,6870,247
+20250325,125500,536000220,6870,6890,6890,6870,39
+20250325,125400,535731590,6840,6840,6840,6840,0
+20250325,125300,535731590,6840,6840,6840,6840,0
+20250325,125200,535731590,6840,6890,6890,6840,764
+20250325,125100,530480820,6890,6890,6890,6890,0
+20250325,125000,530480820,6890,6890,6890,6890,0
+20250325,124900,530480820,6890,6890,6890,6890,0
+20250325,124800,530480820,6890,6900,6900,6890,61
+20250325,124700,530060320,6900,6900,6900,6900,170
+20250325,124600,528887320,6900,6900,6900,6900,0
+20250325,124500,528887320,6900,6900,6900,6870,1032
+20250325,124400,521766550,6900,6900,6900,6900,63
+20250325,124300,521331850,6910,6910,6910,6900,471
+20250325,124200,518077530,6920,6920,6920,6920,155
+20250325,124100,517004930,6920,6920,6920,6920,10
+20250325,124000,516935730,6930,6930,6930,6930,0
+20250325,123900,516935730,6930,6940,6940,6930,152
+20250325,123800,515880870,6940,6940,6940,6940,0
+20250325,123700,515880870,6940,6940,6940,6940,0
+20250325,123600,515880870,6940,6940,6940,6940,0
+20250325,123500,515880870,6940,6940,6940,6940,0
+20250325,123400,515880870,6940,6940,6940,6940,6
+20250325,123300,515839230,6940,6940,6940,6930,5
+20250325,123200,515804540,6940,6940,6940,6940,0
+20250325,123100,515804540,6940,6940,6940,6940,0
+20250325,123000,515804540,6940,6940,6940,6940,0
+20250325,122900,515804540,6940,6940,6940,6940,0
+20250325,122800,515804540,6940,6940,6940,6940,112
+20250325,122700,515027260,6940,6940,6940,6940,1
+20250325,122600,515020320,6940,6940,6940,6940,0
+20250325,122500,515020320,6940,6920,6940,6920,462
+20250325,122400,511821440,6930,6930,6930,6930,0
+20250325,122300,511821440,6930,6930,6930,6930,0
+20250325,122200,511821440,6930,6930,6930,6930,0
+20250325,122100,511821440,6930,6950,6950,6930,397
+20250325,122000,509065510,6940,6920,6950,6920,759
+20250325,121900,503806980,6910,6900,6910,6900,640
+20250325,121800,499385640,6900,6890,6900,6890,2029
+20250325,121700,485391540,6890,6890,6890,6890,0
+20250325,121600,485391540,6890,6890,6890,6890,71
+20250325,121500,484902350,6860,6850,6860,6820,942
+20250325,121400,478457670,6865,6865,6865,6865,3
+20250325,121300,478437075,6855,6855,6855,6855,10
+20250325,121200,478368525,6855,6855,6855,6855,3
+20250325,121100,478347960,6850,6850,6850,6850,0
+20250325,121000,478347960,6850,6850,6890,6850,300
+20250325,120900,476283940,6870,6840,6870,6840,14
+20250325,120800,476187990,6820,6820,6820,6810,1454
+20250325,120700,466280220,6820,6820,6820,6820,0
+20250325,120600,466280220,6820,6820,6820,6820,0
+20250325,120500,466280220,6820,6820,6820,6820,0
+20250325,120400,466280220,6820,6820,6820,6820,0
+20250325,120300,466280220,6820,6820,6820,6820,0
+20250325,120200,466280220,6820,6840,6850,6820,2388
+20250325,120100,449953960,6850,6850,6850,6850,0
+20250325,120000,449953960,6850,6850,6850,6850,0
+20250325,115900,449953960,6850,6850,6850,6850,0
+20250325,115800,449953960,6850,6850,6850,6850,106
+20250325,115700,449227860,6850,6850,6850,6850,0
+20250325,115600,449227860,6850,6850,6850,6850,45
+20250325,115500,448919610,6850,6850,6850,6850,95
+20250325,115400,448268860,6890,6850,6890,6850,19
+20250325,115300,448138350,6870,6860,6900,6850,41
+20250325,115200,447856010,6840,6840,6840,6840,0
+20250325,115100,447856010,6840,6810,6840,6810,80
+20250325,115000,447311180,6820,6820,6820,6820,145
+20250325,114900,446322280,6860,6820,6860,6820,22
+20250325,114800,446172130,6820,6830,6830,6820,150
+20250325,114700,445148710,6830,6830,6830,6830,20
+20250325,114600,445012110,6860,6860,6900,6860,15
+20250325,114500,444909040,6900,6890,6900,6860,328
+20250325,114400,442653270,6900,6900,6900,6900,500
+20250325,114300,439203270,6890,6890,6890,6890,37
+20250325,114200,438948340,6880,6880,6880,6880,192
+20250325,114100,437627380,6880,6880,6880,6880,0
+20250325,114000,437627380,6880,6890,6890,6880,50
+20250325,113900,437283330,6890,6900,6900,6890,9
+20250325,113800,437221260,6880,6880,6880,6880,89
+20250325,113700,436608940,6900,6900,6900,6900,3
+20250325,113600,436588240,6910,6910,6910,6910,75
+20250325,113500,436069990,6910,6900,6910,6900,2
+20250325,113400,436056180,6890,6890,6890,6890,3
+20250325,113300,436035510,6880,6880,6880,6880,900
+20250325,113200,429843510,6880,6880,6900,6850,2634
+20250325,113100,411684170,6850,6840,6850,6810,720
+20250325,113000,406778630,6890,6890,6890,6890,0
+20250325,112900,406778630,6890,6820,6890,6820,153
+20250325,112800,405734880,6810,6840,6840,6810,2376
+20250325,112700,389553970,6840,6840,6840,6840,1
+20250325,112600,389547130,6840,6840,6840,6840,1
+20250325,112500,389540290,6860,6850,6860,6850,2
+20250325,112400,389526580,6830,6830,6830,6830,0
+20250325,112300,389526580,6830,6825,6830,6825,5143
+20250325,112200,354425525,6825,6830,6830,6825,918
+20250325,112100,348160160,6835,6845,6845,6835,566
+20250325,112000,344288565,6910,6910,6910,6910,1
+20250325,111900,344281655,6900,6890,6900,6890,201
+20250325,111800,342896215,6880,6840,6900,6840,2196
+20250325,111700,327752485,6860,6840,6860,6840,5
+20250325,111600,327718225,6840,6840,6840,6840,1
+20250325,111500,327711385,6820,6830,6830,6820,968
+20250325,111400,321107355,6820,6820,6820,6820,0
+20250325,111300,321107355,6820,6820,6820,6820,50
+20250325,111200,320766355,6820,6820,6820,6820,9
+20250325,111100,320704975,6860,6860,6860,6860,0
+20250325,111000,320704975,6860,6860,6860,6860,0
+20250325,110900,320704975,6860,6860,6860,6860,0
+20250325,110800,320704975,6860,6820,6860,6810,448
+20250325,110700,317651415,6810,6830,6830,6810,570
+20250325,110600,313768815,6860,6850,6860,6850,10
+20250325,110500,313700245,6830,6820,6830,6820,244
+20250325,110400,312034725,6820,6820,6820,6820,20
+20250325,110300,311898325,6830,6830,6830,6830,3
+20250325,110200,311877835,6810,6820,6820,6810,740
+20250325,110100,306837175,6820,6820,6820,6820,0
+20250325,110000,306837175,6820,6830,6830,6820,568
+20250325,105900,302961345,6850,6850,6850,6850,0
+20250325,105800,302961345,6850,6860,6860,6850,290
+20250325,105700,300974635,6860,6860,6900,6860,104
+20250325,105600,300260205,6850,6850,6850,6850,0
+20250325,105500,300260205,6850,6850,6850,6850,0
+20250325,105400,300260205,6850,6860,6860,6850,48
+20250325,105300,299931375,6860,6860,6860,6860,1
+20250325,105200,299924515,6870,6870,6870,6870,0
+20250325,105100,299924515,6870,6900,6900,6870,465
+20250325,105000,296716465,6900,6900,6900,6900,177
+20250325,104900,295495165,6900,6900,6900,6900,0
+20250325,104800,295495165,6900,6880,6900,6880,378
+20250325,104700,292886985,6900,6880,6910,6880,2007
+20250325,104600,279038715,6880,6875,6880,6875,33
+20250325,104500,278811680,6890,6870,6900,6870,81
+20250325,104400,278252930,6870,6860,6870,6860,3
+20250325,104300,278232340,6850,6850,6850,6850,0
+20250325,104200,278232340,6850,6850,6890,6850,6
+20250325,104100,278191120,6870,6860,6910,6850,67
+20250325,104000,277731170,6900,6840,6900,6840,302
+20250325,103900,275657730,6820,6820,6820,6820,0
+20250325,103800,275657730,6820,6820,6820,6820,0
+20250325,103700,275657730,6820,6850,6850,6820,170
+20250325,103600,274497730,6820,6820,6820,6820,278
+20250325,103500,272601770,6820,6820,6820,6820,0
+20250325,103400,272601770,6820,6850,6850,6820,262
+20250325,103300,270814870,6820,6820,6850,6820,303
+20250325,103200,268748290,6820,6840,6900,6820,773
+20250325,103100,263436880,6860,6820,6860,6820,1000
+20250325,103000,256584120,6810,6850,6850,6810,833
+20250325,102900,250908670,6820,6830,6830,6820,511
+20250325,102800,247423350,6900,6810,6900,6810,1131
+20250325,102700,239674040,6810,6820,6820,6810,515
+20250325,102600,236161890,6820,6810,6840,6810,601
+20250325,102500,232067050,6810,6850,6870,6810,1525
+20250325,102400,221669420,6840,6860,6860,6840,733
+20250325,102300,216652020,6860,6860,6860,6860,0
+20250325,102200,216652020,6860,6860,6860,6860,0
+20250325,102100,216652020,6860,6870,6870,6860,1112
+20250325,102000,209015580,6870,6870,6870,6870,0
+20250325,101900,209015580,6870,6870,6870,6870,0
+20250325,101800,209015580,6870,6870,6870,6870,1
+20250325,101700,209008710,6900,6900,6900,6900,13
+20250325,101600,208919010,6900,6900,6900,6900,0
+20250325,101500,208919010,6900,6910,6910,6870,251
+20250325,101400,207192610,6910,6910,6910,6910,0
+20250325,101300,207192610,6910,6910,6910,6910,0
+20250325,101200,207192610,6910,6860,6910,6860,243
+20250325,101100,205525580,6840,6830,6840,6830,417
+20250325,101000,202675350,6820,6850,6850,6820,762
+20250325,100900,197472255,6850,6855,6855,6840,164
+20250325,100800,196349375,6855,6855,6855,6855,3
+20250325,100700,196328810,6860,6860,6860,6860,4
+20250325,100600,196301370,6870,6860,6870,6850,292
+20250325,100500,194299470,6870,6880,6880,6870,527
+20250325,100400,190678220,6920,6920,6920,6920,2
+20250325,100300,190664380,6910,6910,6920,6910,10
+20250325,100200,190595260,6930,6900,6930,6900,6
+20250325,100100,190553750,6930,6900,6930,6900,35
+20250325,100000,190312000,6900,6900,6960,6900,88
+20250325,095900,189703290,6880,6890,6890,6880,125
+20250325,095800,188842290,6880,6880,6880,6880,1
+20250325,095700,188835410,6900,6900,6900,6900,24
+20250325,095600,188669810,6910,6910,6950,6910,18
+20250325,095500,188545340,6910,6900,6960,6900,311
+20250325,095400,186388310,6920,6880,6920,6880,784
+20250325,095300,180990710,6870,6870,6870,6870,0
+20250325,095200,180990710,6870,6850,6870,6850,790
+20250325,095100,175567360,6850,6850,6850,6850,0
+20250325,095000,175567360,6850,6860,6870,6850,602
+20250325,094900,171443430,6860,6870,6870,6860,153
+20250325,094800,170393840,6870,6870,6870,6870,0
+20250325,094700,170393840,6870,6870,6870,6870,143
+20250325,094600,169411430,6890,6890,6890,6890,100
+20250325,094500,168722430,6890,6890,6890,6880,23
+20250325,094400,168564010,6880,6880,6880,6880,0
+20250325,094300,168564010,6880,6920,6920,6880,2013
+20250325,094200,154694820,6920,6920,6920,6920,2
+20250325,094100,154680980,6920,6920,6920,6920,1
+20250325,094000,154674060,6890,6890,6890,6890,10
+20250325,093900,154605160,6890,6910,6910,6860,788
+20250325,093800,149175430,6920,6920,6920,6920,42
+20250325,093700,148884790,6920,6930,6930,6920,18
+20250325,093600,148760220,6930,6930,6950,6900,113
+20250325,093500,147979880,6930,6930,6930,6930,2
+20250325,093400,147966020,6950,6930,6970,6930,65
+20250325,093300,147515270,6940,6870,6940,6870,356
+20250325,093200,145061820,6865,6890,6890,6865,635
+20250325,093100,140693100,6900,6900,6900,6900,5
+20250325,093000,140658600,6890,6890,6890,6890,300
+20250325,092900,138591600,6900,6900,6900,6900,0
+20250325,092800,138591600,6900,6900,6900,6900,0
+20250325,092700,138591600,6900,6910,6910,6900,206
+20250325,092600,137170090,6910,6930,6930,6890,24
+20250325,092500,137004070,6980,6860,6980,6860,2221
+20250325,092400,121701590,6850,6870,6870,6850,75
+20250325,092300,121187100,6840,6840,6870,6840,96
+20250325,092200,120528510,6850,6870,6870,6850,689
+20250325,092100,115805200,6880,6860,6880,6845,1402
+20250325,092000,106186720,6850,6850,6850,6840,173
+20250325,091900,105003080,6850,6800,6850,6800,153
+20250325,091800,103960750,6800,6860,6910,6800,3407
+20250325,091700,80703470,6850,6870,6870,6820,1169
+20250325,091600,72694110,6870,6950,6960,6870,2189
+20250325,091500,57601560,6960,6990,6990,6960,42
+20250325,091400,57308940,6960,6990,6990,6950,1306
+20250325,091300,48214250,7000,7000,7000,7000,2
+20250325,091200,48200250,7020,7000,7020,7000,116
+20250325,091100,47388000,7000,6980,7000,6980,179
+20250325,091000,46138200,6990,6990,6990,6990,379
+20250325,090900,43488990,6990,7000,7040,6990,80
+20250325,090800,42928420,7000,7010,7040,6980,571
+20250325,090700,38932890,7020,6980,7020,6980,139
+20250325,090600,37960210,7020,6980,7020,6980,1018
+20250325,090500,30853460,6990,6970,6990,6950,159
+20250325,090400,29745940,6980,6990,6990,6970,555
+20250325,090300,25871750,6990,6990,7020,6990,66
+20250325,090200,25409760,6980,6980,6980,6770,2798
+20250325,090100,6164100,7000,7110,7110,7000,714
+20250325,090000,1123300,7130,7100,7130,7100,158

045340/min/candle-20250326.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192900,4706333230,8710,8710,8710,8710,38533
+20250326,192800,4706333230,8710,8710,8710,8710,0
+20250326,192700,4706333230,8710,8710,8710,8710,0
+20250326,192600,4706333230,8710,8710,8710,8710,0
+20250326,192500,4706333230,8710,8710,8710,8710,0
+20250326,192400,4706333230,8710,8710,8710,8710,0
+20250326,192300,4706333230,8710,8710,8710,8710,0
+20250326,192200,4706333230,8710,8710,8710,8710,0
+20250326,192100,4706333230,8710,8710,8710,8710,0
+20250326,192000,4706333230,8710,8710,8710,8710,0
+20250326,191900,4706333230,8710,8710,8710,8710,0
+20250326,191800,4706333230,8710,8710,8710,8710,0
+20250326,191700,4706333230,8710,8710,8710,8710,0
+20250326,191600,4706333230,8710,8710,8710,8710,0
+20250326,191500,4706333230,8710,8710,8710,8710,0
+20250326,191400,4706333230,8710,8710,8710,8710,0
+20250326,191300,4706333230,8710,8710,8710,8710,0
+20250326,191200,4706333230,8710,8710,8710,8710,0
+20250326,191100,4706333230,8710,8710,8710,8710,0
+20250326,191000,4706333230,8710,8710,8710,8710,0
+20250326,190900,4706333230,8710,8710,8710,8710,0
+20250326,190800,4706333230,8710,8710,8710,8710,0
+20250326,190700,4706333230,8710,8710,8710,8710,0
+20250326,190600,4706333230,8710,8710,8710,8710,0
+20250326,190500,4706333230,8710,8710,8710,8710,0
+20250326,190400,4706333230,8710,8710,8710,8710,0
+20250326,190300,4706333230,8710,8710,8710,8710,0
+20250326,190200,4706333230,8710,8710,8710,8710,0
+20250326,190100,4706333230,8710,8710,8710,8710,0
+20250326,190000,4706333230,8710,8710,8710,8710,0
+20250326,185900,4706333230,8710,8710,8710,8710,38533
+20250326,185800,4706333230,8710,8710,8710,8710,0
+20250326,185700,4706333230,8710,8710,8710,8710,0
+20250326,185600,4706333230,8710,8710,8710,8710,0
+20250326,185500,4706333230,8710,8710,8710,8710,0
+20250326,185400,4706333230,8710,8710,8710,8710,0
+20250326,185300,4706333230,8710,8710,8710,8710,0
+20250326,185200,4706333230,8710,8710,8710,8710,0
+20250326,185100,4706333230,8710,8710,8710,8710,0
+20250326,185000,4706333230,8710,8710,8710,8710,0
+20250326,184900,4706333230,8710,8710,8710,8710,0
+20250326,184800,4706333230,8710,8710,8710,8710,0
+20250326,184700,4706333230,8710,8710,8710,8710,0
+20250326,184600,4706333230,8710,8710,8710,8710,0
+20250326,184500,4706333230,8710,8710,8710,8710,0
+20250326,184400,4706333230,8710,8710,8710,8710,0
+20250326,184300,4706333230,8710,8710,8710,8710,0
+20250326,184200,4706333230,8710,8710,8710,8710,0
+20250326,184100,4706333230,8710,8710,8710,8710,0
+20250326,184000,4706333230,8710,8710,8710,8710,0
+20250326,183900,4706333230,8710,8710,8710,8710,0
+20250326,183800,4706333230,8710,8710,8710,8710,0
+20250326,183700,4706333230,8710,8710,8710,8710,0
+20250326,183600,4706333230,8710,8710,8710,8710,0
+20250326,183500,4706333230,8710,8710,8710,8710,0
+20250326,183400,4706333230,8710,8710,8710,8710,0
+20250326,183300,4706333230,8710,8710,8710,8710,0
+20250326,183200,4706333230,8710,8710,8710,8710,0
+20250326,183100,4706333230,8710,8710,8710,8710,0
+20250326,183000,4706333230,8710,8710,8710,8710,0
+20250326,182900,4706333230,8710,8710,8710,8710,38533
+20250326,182800,4706333230,8710,8710,8710,8710,0
+20250326,182700,4706333230,8710,8710,8710,8710,0
+20250326,182600,4706333230,8710,8710,8710,8710,0
+20250326,182500,4706333230,8710,8710,8710,8710,0
+20250326,182400,4706333230,8710,8710,8710,8710,0
+20250326,182300,4706333230,8710,8710,8710,8710,0
+20250326,182200,4706333230,8710,8710,8710,8710,0
+20250326,182100,4706333230,8710,8710,8710,8710,0
+20250326,182000,4706333230,8710,8710,8710,8710,0
+20250326,181900,4706333230,8710,8710,8710,8710,0
+20250326,181800,4706333230,8710,8710,8710,8710,0
+20250326,181700,4706333230,8710,8710,8710,8710,0
+20250326,181600,4706333230,8710,8710,8710,8710,0
+20250326,181500,4706333230,8710,8710,8710,8710,0
+20250326,181400,4706333230,8710,8710,8710,8710,0
+20250326,181300,4706333230,8710,8710,8710,8710,0
+20250326,181200,4706333230,8710,8710,8710,8710,0
+20250326,181100,4706333230,8710,8710,8710,8710,0
+20250326,181000,4706333230,8710,8710,8710,8710,0
+20250326,180900,4706333230,8710,8710,8710,8710,0
+20250326,180800,4706333230,8710,8710,8710,8710,0
+20250326,180700,4706333230,8710,8710,8710,8710,0
+20250326,180600,4706333230,8710,8710,8710,8710,0
+20250326,180500,4706333230,8710,8710,8710,8710,0
+20250326,180400,4706333230,8710,8710,8710,8710,0
+20250326,180300,4706333230,8710,8710,8710,8710,0
+20250326,180200,4706333230,8710,8710,8710,8710,0
+20250326,180100,4706333230,8710,8710,8710,8710,0
+20250326,180000,4706333230,8710,8710,8710,8710,0
+20250326,175900,4706333230,8710,8710,8710,8710,38533
+20250326,175800,4706333230,8710,8710,8710,8710,0
+20250326,175700,4706333230,8710,8710,8710,8710,0
+20250326,175600,4706333230,8710,8710,8710,8710,0
+20250326,175500,4706333230,8710,8710,8710,8710,0
+20250326,175400,4706333230,8710,8710,8710,8710,0
+20250326,175300,4706333230,8710,8710,8710,8710,0
+20250326,175200,4706333230,8710,8710,8710,8710,0
+20250326,175100,4706333230,8710,8710,8710,8710,0
+20250326,175000,4706333230,8710,8710,8710,8710,0
+20250326,174900,4706333230,8710,8710,8710,8710,0
+20250326,174800,4706333230,8710,8710,8710,8710,0
+20250326,174700,4706333230,8710,8710,8710,8710,0
+20250326,174600,4706333230,8710,8710,8710,8710,0
+20250326,174500,4706333230,8710,8710,8710,8710,0
+20250326,174400,4706333230,8710,8710,8710,8710,0
+20250326,174300,4706333230,8710,8710,8710,8710,0
+20250326,174200,4706333230,8710,8710,8710,8710,0
+20250326,174100,4706333230,8710,8710,8710,8710,0
+20250326,174000,4706333230,8710,8710,8710,8710,0
+20250326,173900,4706333230,8710,8710,8710,8710,0
+20250326,173800,4706333230,8710,8710,8710,8710,0
+20250326,173700,4706333230,8710,8710,8710,8710,0
+20250326,173600,4706333230,8710,8710,8710,8710,0
+20250326,173500,4706333230,8710,8710,8710,8710,0
+20250326,173400,4706333230,8710,8710,8710,8710,0
+20250326,173300,4706333230,8710,8710,8710,8710,0
+20250326,173200,4706333230,8710,8710,8710,8710,0
+20250326,173100,4706333230,8710,8710,8710,8710,0
+20250326,173000,4706333230,8710,8710,8710,8710,0
+20250326,172900,4706333230,8710,8710,8710,8710,38533
+20250326,172800,4706333230,8710,8710,8710,8710,0
+20250326,172700,4706333230,8710,8710,8710,8710,0
+20250326,172600,4706333230,8710,8710,8710,8710,0
+20250326,172500,4706333230,8710,8710,8710,8710,0
+20250326,172400,4706333230,8710,8710,8710,8710,0
+20250326,172300,4706333230,8710,8710,8710,8710,0
+20250326,172200,4706333230,8710,8710,8710,8710,0
+20250326,172100,4706333230,8710,8710,8710,8710,0
+20250326,172000,4706333230,8710,8710,8710,8710,0
+20250326,171900,4706333230,8710,8710,8710,8710,0
+20250326,171800,4706333230,8710,8710,8710,8710,0
+20250326,171700,4706333230,8710,8710,8710,8710,0
+20250326,171600,4706333230,8710,8710,8710,8710,0
+20250326,171500,4706333230,8710,8710,8710,8710,0
+20250326,171400,4706333230,8710,8710,8710,8710,0
+20250326,171300,4706333230,8710,8710,8710,8710,0
+20250326,171200,4706333230,8710,8710,8710,8710,0
+20250326,171100,4706333230,8710,8710,8710,8710,0
+20250326,171000,4706333230,8710,8710,8710,8710,0
+20250326,170900,4706333230,8710,8710,8710,8710,0
+20250326,170800,4706333230,8710,8710,8710,8710,0
+20250326,170700,4706333230,8710,8710,8710,8710,0
+20250326,170600,4706333230,8710,8710,8710,8710,0
+20250326,170500,4706333230,8710,8710,8710,8710,0
+20250326,170400,4706333230,8710,8710,8710,8710,0
+20250326,170300,4706333230,8710,8710,8710,8710,0
+20250326,170200,4706333230,8710,8710,8710,8710,0
+20250326,170100,4706333230,8710,8710,8710,8710,0
+20250326,170000,4706333230,8710,8710,8710,8710,0
+20250326,165900,4706333230,8710,8710,8710,8710,38533
+20250326,165800,4706333230,8710,8710,8710,8710,0
+20250326,165700,4706333230,8710,8710,8710,8710,0
+20250326,165600,4706333230,8710,8710,8710,8710,0
+20250326,165500,4706333230,8710,8710,8710,8710,0
+20250326,165400,4706333230,8710,8710,8710,8710,0
+20250326,165300,4706333230,8710,8710,8710,8710,0
+20250326,165200,4706333230,8710,8710,8710,8710,0
+20250326,165100,4706333230,8710,8710,8710,8710,0
+20250326,165000,4706333230,8710,8710,8710,8710,0
+20250326,164900,4706333230,8710,8710,8710,8710,0
+20250326,164800,4706333230,8710,8710,8710,8710,0
+20250326,164700,4706333230,8710,8710,8710,8710,0
+20250326,164600,4706333230,8710,8710,8710,8710,0
+20250326,164500,4706333230,8710,8710,8710,8710,0
+20250326,164400,4706333230,8710,8710,8710,8710,0
+20250326,164300,4706333230,8710,8710,8710,8710,0
+20250326,164200,4706333230,8710,8710,8710,8710,0
+20250326,164100,4706333230,8710,8710,8710,8710,0
+20250326,164000,4706333230,8710,8710,8710,8710,0
+20250326,163900,4706333230,8710,8710,8710,8710,0
+20250326,163800,4706333230,8710,8710,8710,8710,0
+20250326,163700,4706333230,8710,8710,8710,8710,0
+20250326,163600,4706333230,8710,8710,8710,8710,0
+20250326,163500,4706333230,8710,8710,8710,8710,0
+20250326,163400,4706333230,8710,8710,8710,8710,0
+20250326,163300,4706333230,8710,8710,8710,8710,0
+20250326,163200,4706333230,8710,8710,8710,8710,0
+20250326,163100,4706333230,8710,8710,8710,8710,0
+20250326,163000,4706333230,8710,8710,8710,8710,0
+20250326,162900,4706333230,8710,8710,8710,8710,38533
+20250326,162800,4706333230,8710,8710,8710,8710,0
+20250326,162700,4706333230,8710,8710,8710,8710,0
+20250326,162600,4706333230,8710,8710,8710,8710,0
+20250326,162500,4706333230,8710,8710,8710,8710,0
+20250326,162400,4706333230,8710,8710,8710,8710,0
+20250326,162300,4706333230,8710,8710,8710,8710,0
+20250326,162200,4706333230,8710,8710,8710,8710,0
+20250326,162100,4706333230,8710,8710,8710,8710,0
+20250326,162000,4706333230,8710,8710,8710,8710,0
+20250326,161900,4706333230,8710,8710,8710,8710,0
+20250326,161800,4706333230,8710,8710,8710,8710,0
+20250326,161700,4706333230,8710,8710,8710,8710,0
+20250326,161600,4706333230,8710,8710,8710,8710,0
+20250326,161500,4706333230,8710,8710,8710,8710,0
+20250326,161400,4706333230,8710,8710,8710,8710,0
+20250326,161300,4706333230,8710,8710,8710,8710,0
+20250326,161200,4706333230,8710,8710,8710,8710,0
+20250326,161100,4706333230,8710,8710,8710,8710,0
+20250326,161000,4706333230,8710,8710,8710,8710,0
+20250326,160900,4706333230,8710,8710,8710,8710,0
+20250326,160800,4706333230,8710,8710,8710,8710,0
+20250326,160700,4706333230,8710,8710,8710,8710,0
+20250326,160600,4706333230,8710,8710,8710,8710,0
+20250326,160500,4706333230,8710,8710,8710,8710,0
+20250326,160400,4706333230,8710,8710,8710,8710,0
+20250326,160300,4706333230,8710,8710,8710,8710,0
+20250326,160200,4706333230,8710,8710,8710,8710,0
+20250326,160100,4706333230,8710,8710,8710,8710,0
+20250326,160000,4706333230,8710,8710,8710,8710,0
+20250326,155900,4706333230,8710,8710,8710,8710,38533
+20250326,155800,4706333230,8710,8710,8710,8710,0
+20250326,155700,4706333230,8710,8710,8710,8710,0
+20250326,155600,4706333230,8710,8710,8710,8710,0
+20250326,155500,4706333230,8710,8710,8710,8710,0
+20250326,155400,4706333230,8710,8710,8710,8710,0
+20250326,155300,4706333230,8710,8710,8710,8710,0
+20250326,155200,4706333230,8710,8710,8710,8710,0
+20250326,155100,4706333230,8710,8710,8710,8710,0
+20250326,155000,4706333230,8710,8710,8710,8710,0
+20250326,154900,4706333230,8710,8710,8710,8710,0
+20250326,154800,4706333230,8710,8710,8710,8710,0
+20250326,154700,4706333230,8710,8710,8710,8710,0
+20250326,154600,4706333230,8710,8710,8710,8710,0
+20250326,154500,4706333230,8710,8710,8710,8710,0
+20250326,154400,4706333230,8710,8710,8710,8710,0
+20250326,154300,4706333230,8710,8710,8710,8710,0
+20250326,154200,4706333230,8710,8710,8710,8710,0
+20250326,154100,4706333230,8710,8710,8710,8710,0
+20250326,154000,4706333230,8710,8710,8710,8710,0
+20250326,153900,4706333230,8710,8710,8710,8710,0
+20250326,153800,4706333230,8710,8710,8710,8710,0
+20250326,153700,4706333230,8710,8710,8710,8710,0
+20250326,153600,4706333230,8710,8710,8710,8710,0
+20250326,153500,4706333230,8710,8710,8710,8710,0
+20250326,153400,4706333230,8710,8710,8710,8710,0
+20250326,153300,4706333230,8710,8710,8710,8710,0
+20250326,153200,4706333230,8710,8710,8710,8710,0
+20250326,153100,4706333230,8710,8710,8710,8710,0
+20250326,153000,4706333230,8710,8710,8710,8710,38533
+20250326,152900,4370710800,8710,8710,8710,8710,0
+20250326,152800,4370710800,8710,8710,8710,8710,0
+20250326,152700,4370710800,8710,8710,8710,8710,0
+20250326,152600,4370710800,8710,8710,8710,8710,0
+20250326,152500,4370710800,8710,8710,8710,8710,0
+20250326,152400,4370710800,8710,8710,8710,8710,0
+20250326,152300,4370710800,8710,8710,8710,8710,0
+20250326,152200,4370710800,8710,8710,8710,8710,0
+20250326,152100,4370710800,8710,8710,8710,8710,0
+20250326,152000,4370710800,8710,8710,8710,8710,0
+20250326,151900,4370710800,8710,8750,8800,8700,20800
+20250326,151800,4189030810,8720,8680,8880,8660,80389
+20250326,151700,3486230160,8570,8570,8570,8570,0
+20250326,151600,3486230160,8570,8570,8570,8570,0
+20250326,151500,3486230160,8570,8250,8570,8240,51566
+20250326,151400,3049819665,8250,7870,8260,7870,32779
+20250326,151300,2785614735,7875,7770,7875,7770,11278
+20250326,151200,2697490715,7770,7700,7770,7700,4427
+20250326,151100,2663199045,7700,7670,7710,7660,1480
+20250326,151000,2651830450,7670,7690,7690,7630,1090
+20250326,150900,2643479740,7690,7690,7730,7640,3059
+20250326,150800,2619948490,7690,7750,7750,7640,4238
+20250326,150700,2587408240,7750,7730,7790,7660,9756
+20250326,150600,2511946190,7730,7680,7730,7640,2887
+20250326,150500,2489734295,7680,7640,7740,7640,8467
+20250326,150400,2424667315,7630,7590,7690,7510,5264
+20250326,150300,2384622455,7610,7800,7800,7590,10554
+20250326,150200,2303170975,7690,7690,7690,7690,0
+20250326,150100,2303170975,7690,7550,7690,7550,7062
+20250326,150000,2249468805,7510,7380,7540,7370,13681
+20250326,145900,2147124215,7410,7370,7410,7370,282
+20250326,145800,2145040665,7370,7410,7440,7370,905
+20250326,145700,2138352585,7450,7450,7460,7420,409
+20250326,145600,2135309135,7460,7460,7460,7410,2071
+20250326,145500,2119920665,7460,7400,7480,7400,2035
+20250326,145400,2104750685,7350,7480,7480,7320,3216
+20250326,145300,2080821035,7480,7440,7490,7440,1943
+20250326,145200,2066305175,7450,7350,7500,7350,7242
+20250326,145100,2012384705,7350,7300,7390,7300,2212
+20250326,145000,1996177195,7320,7250,7340,7250,2552
+20250326,144900,1977548785,7240,7340,7370,7240,2695
+20250326,144800,1957881755,7340,7350,7390,7340,795
+20250326,144700,1952039085,7350,7340,7400,7330,1315
+20250326,144600,1942375385,7340,7360,7400,7330,4680
+20250326,144500,1908026025,7400,7400,7430,7350,2260
+20250326,144400,1891346655,7400,7400,7430,7380,2417
+20250326,144300,1873463595,7400,7380,7400,7320,2549
+20250326,144200,1854692105,7390,7430,7430,7370,2304
+20250326,144100,1837634425,7430,7410,7460,7400,3016
+20250326,144000,1815212865,7400,7420,7420,7340,2901
+20250326,143900,1793759215,7420,7260,7440,7220,3597
+20250326,143800,1767583140,7190,7480,7480,7190,15335
+20250326,143700,1654165910,7480,7380,7500,7370,9546
+20250326,143600,1583470440,7370,7370,7410,7330,4394
+20250326,143500,1550997430,7370,7240,7400,7240,3564
+20250326,143400,1524958580,7190,7140,7250,7100,3218
+20250326,143300,1501844830,7150,7130,7150,7110,2391
+20250326,143200,1484782745,7120,7090,7140,7080,597
+20250326,143100,1480537945,7100,7100,7150,7070,1733
+20250326,143000,1468176865,7100,7045,7100,7045,297
+20250326,142900,1466074725,7045,7130,7130,7045,2080
+20250326,142800,1451319665,7120,7140,7140,7100,1067
+20250326,142700,1443731625,7150,7090,7160,7060,3085
+20250326,142600,1421750825,7090,7100,7150,7060,503
+20250326,142500,1418185445,7070,7100,7110,6970,2409
+20250326,142400,1401141995,7110,7140,7220,7110,4368
+20250326,142300,1369822400,7110,7050,7170,7000,2913
+20250326,142200,1349138585,7030,6920,7040,6890,2123
+20250326,142100,1334328665,6890,6965,6965,6840,3589
+20250326,142000,1309631015,6950,7000,7000,6950,794
+20250326,141900,1304086195,7010,6940,7060,6910,1363
+20250326,141800,1294584635,6950,7060,7090,6950,922
+20250326,141700,1288135585,7040,7060,7190,6970,3143
+20250326,141600,1265950195,7050,7000,7200,6980,5495
+20250326,141500,1227181675,7060,7000,7160,7000,3914
+20250326,141400,1199535475,6790,6790,6790,6790,0
+20250326,141300,1199535475,6790,7540,7540,6790,14369
+20250326,141200,1092890015,7540,7540,7540,7540,0
+20250326,141100,1092890015,7540,7540,7540,7540,0
+20250326,141000,1092890015,7540,6860,7540,6860,18944
+20250326,140900,953259505,6860,6790,6860,6790,3234
+20250326,140800,931172325,6800,6860,6860,6790,1140
+20250326,140700,923410975,6830,6880,6880,6830,583
+20250326,140600,919421545,6880,6890,6890,6850,1487
+20250326,140500,909209495,6890,6900,6900,6890,320
+20250326,140400,907003605,6930,6930,6930,6920,22
+20250326,140300,906851345,6940,6910,6940,6910,248
+20250326,140200,905134935,6910,6850,6910,6850,321
+20250326,140100,902923185,6840,6880,6900,6830,381
+20250326,140000,900313665,6880,6790,6920,6770,748
+20250326,135900,895204305,6800,6790,6810,6740,500
+20250326,135800,891819055,6810,6990,7020,6770,9788
+20250326,135700,824892085,7020,7000,7030,6970,292
+20250326,135600,822849555,7030,7030,7030,7000,196
+20250326,135500,821476755,7000,7040,7050,7000,1040
+20250326,135400,814169125,7050,7040,7050,7040,800
+20250326,135300,808529155,7050,7050,7050,7050,0
+20250326,135200,808529155,7050,7030,7050,7010,29
+20250326,135100,808325075,7050,7000,7060,6970,177
+20250326,135000,807085455,7000,7050,7050,7000,3125
+20250326,134900,785091525,7060,7050,7060,7050,896
+20250326,134800,778770765,7050,7040,7050,7040,84
+20250326,134700,778178575,7040,7020,7040,7020,492
+20250326,134600,774717945,7020,6990,7020,6990,304
+20250326,134500,772586085,7010,7010,7010,6960,11
+20250326,134400,772509275,6950,6970,7000,6950,854
+20250326,134300,766553475,6970,6970,6970,6970,145
+20250326,134200,765542825,6950,6950,6950,6950,214
+20250326,134100,764055525,6880,6950,6970,6880,1222
+20250326,134000,755590785,6970,6970,6970,6970,5
+20250326,133900,755555935,6990,6990,6990,6990,0
+20250326,133800,755555935,6990,6990,6990,6990,0
+20250326,133700,755555935,6990,6970,6990,6970,4
+20250326,133600,755528035,6940,6940,6940,6940,162
+20250326,133500,754403755,6940,7000,7000,6940,534
+20250326,133400,750687005,7000,7000,7000,7000,0
+20250326,133300,750687005,7000,7000,7000,7000,0
+20250326,133200,750687005,7000,6970,7000,6970,63
+20250326,133100,750247835,7000,7000,7000,7000,0
+20250326,133000,750247835,7000,7000,7000,6990,10
+20250326,132900,750177845,7000,7000,7000,7000,0
+20250326,132800,750177845,7000,7000,7000,7000,121
+20250326,132700,749330845,7000,7000,7000,7000,100
+20250326,132600,748630845,7000,6970,7000,6970,39
+20250326,132500,748358955,6970,6970,6970,6970,18
+20250326,132400,748233495,6970,6950,6970,6950,48
+20250326,132300,747899835,6970,6970,6970,6970,0
+20250326,132200,747899835,6970,6940,6970,6940,115
+20250326,132100,747099335,6950,6950,6950,6940,91
+20250326,132000,746466895,6940,6960,6960,6940,411
+20250326,131900,743614515,6940,6940,6940,6940,11
+20250326,131800,743538175,6940,6920,6940,6920,199
+20250326,131700,742161075,6920,6940,6940,6920,153
+20250326,131600,741101765,6960,6960,6960,6960,0
+20250326,131500,741101765,6960,6960,6960,6960,0
+20250326,131400,741101765,6960,6950,6960,6940,610
+20250326,131300,736862345,7000,6990,7000,6990,13
+20250326,131200,736771455,7000,6990,7000,6990,3
+20250326,131100,736750475,6950,6950,6950,6950,44
+20250326,131000,736444675,6980,6970,7010,6970,209
+20250326,130900,734985825,6990,6980,7010,6960,528
+20250326,130800,731310415,7020,6980,7020,6980,8
+20250326,130700,731254435,6990,6990,7020,6960,19
+20250326,130600,731121795,6970,6950,7040,6930,257
+20250326,130500,729330305,6970,6950,6970,6950,54
+20250326,130400,728954435,6950,6950,6960,6950,564
+20250326,130300,725029075,6960,6950,6960,6950,209
+20250326,130200,723575015,6920,6920,6920,6920,0
+20250326,130100,723575015,6920,6930,6960,6920,10
+20250326,130000,723505595,6930,6900,6930,6900,2813
+20250326,125900,704070615,6900,6900,6900,6900,22
+20250326,125800,703918815,6890,6890,6890,6890,0
+20250326,125700,703918815,6890,6890,6890,6890,7
+20250326,125600,703870585,6900,6930,6930,6880,1041
+20250326,125500,696701105,6930,6930,6930,6930,1
+20250326,125400,696694175,6930,6910,6930,6910,320
+20250326,125300,694482885,6910,6900,6910,6900,849
+20250326,125200,688624275,6910,6910,6910,6910,144
+20250326,125100,687629235,6900,6910,6910,6900,94
+20250326,125000,686980225,6910,6910,6910,6910,0
+20250326,124900,686980225,6910,6920,6920,6910,588
+20250326,124800,682911865,6930,6930,6930,6930,20
+20250326,124700,682773265,6930,6920,6930,6920,72
+20250326,124600,682274505,6920,6920,6920,6920,0
+20250326,124500,682274505,6920,6920,6920,6920,10
+20250326,124400,682205305,6930,6930,6930,6930,0
+20250326,124300,682205305,6930,6920,6930,6920,3
+20250326,124200,682184535,6920,6920,6920,6920,0
+20250326,124100,682184535,6920,6920,6920,6920,283
+20250326,124000,680226175,6930,6920,6930,6920,166
+20250326,123900,679076255,6920,6920,6920,6920,128
+20250326,123800,678190495,6920,6920,6920,6920,50
+20250326,123700,677844495,6920,6910,6920,6910,13
+20250326,123600,677754555,6920,6920,6920,6920,230
+20250326,123500,676162955,6920,6900,6920,6900,12
+20250326,123400,676080135,6920,6920,6920,6920,1
+20250326,123300,676073215,6920,6900,6920,6900,147
+20250326,123200,675058895,6880,6910,6910,6880,600
+20250326,123100,670923285,6920,6920,6920,6920,10
+20250326,123000,670854085,6910,6920,6920,6910,100
+20250326,122900,670163075,6910,6940,6940,6910,991
+20250326,122800,663314515,6930,6950,6960,6930,75
+20250326,122700,662794035,6950,6910,7090,6910,2819
+20250326,122600,643100015,6920,6920,6920,6920,0
+20250326,122500,643100015,6920,6920,6920,6920,2
+20250326,122400,643086175,6920,6920,6920,6920,4
+20250326,122300,643058495,6920,6920,6920,6920,11
+20250326,122200,642982375,6900,6920,6960,6900,659
+20250326,122100,638434785,6940,6950,6950,6920,80
+20250326,122000,637880685,6970,6970,6970,6960,302
+20250326,121900,635775755,6990,6970,6990,6970,4
+20250326,121800,635747835,6970,6970,6970,6970,0
+20250326,121700,635747835,6970,6970,6970,6970,0
+20250326,121600,635747835,6970,6980,6990,6970,26
+20250326,121500,635566355,6950,6950,6980,6950,156
+20250326,121400,634482095,6940,6940,6940,6940,2
+20250326,121300,634468215,6940,6940,6940,6940,3
+20250326,121200,634447395,6950,6940,6950,6940,5
+20250326,121100,634412665,6910,6910,6910,6910,0
+20250326,121000,634412665,6910,6910,6920,6900,902
+20250326,120900,628181215,6900,6900,6900,6900,500
+20250326,120800,624731215,6880,6900,6900,6880,101
+20250326,120700,624036315,6890,6890,6890,6890,0
+20250326,120600,624036315,6890,6890,6890,6890,90
+20250326,120500,623416215,6890,6890,6890,6890,0
+20250326,120400,623416215,6890,6890,6890,6890,109
+20250326,120300,622665205,6890,6890,6890,6890,0
+20250326,120200,622665205,6890,6890,6890,6890,41
+20250326,120100,622382715,6890,6890,6890,6890,6
+20250326,120000,622341375,6890,6890,6890,6890,153
+20250326,115900,621287205,6890,6890,6890,6890,0
+20250326,115800,621287205,6890,6870,6890,6870,63
+20250326,115700,620853395,6870,6880,6880,6870,503
+20250326,115600,617397685,6880,6880,6880,6880,154
+20250326,115500,616338165,6870,6880,6880,6870,75
+20250326,115400,615822895,6880,6880,6880,6880,0
+20250326,115300,615822895,6880,6880,6880,6880,0
+20250326,115200,615822895,6880,6860,6880,6860,196
+20250326,115100,614478295,6860,6860,6860,6860,1
+20250326,115000,614471435,6840,6840,6840,6840,0
+20250326,114900,614471435,6840,6870,6870,6840,75
+20250326,114800,613958095,6880,6870,6880,6870,5
+20250326,114700,613923735,6880,6870,6880,6870,75
+20250326,114600,613408415,6880,6880,6880,6880,0
+20250326,114500,613408415,6880,6880,6900,6870,8
+20250326,114400,613353330,6870,6880,6900,6870,6
+20250326,114300,613312000,6890,6860,6890,6860,5
+20250326,114200,613277610,6850,6830,6850,6830,1128
+20250326,114100,605568520,6830,6830,6830,6830,129
+20250326,114000,604687450,6830,6830,6830,6830,515
+20250326,113900,601170000,6830,6840,6840,6830,229
+20250326,113800,599605820,6840,6850,6850,6840,1763
+20250326,113700,587545900,6870,6860,6870,6840,206
+20250326,113600,586133290,6870,6870,6870,6870,11
+20250326,113500,586057720,6860,6850,6860,6850,81
+20250326,113400,585502860,6850,6850,6850,6850,402
+20250326,113300,582749160,6850,6850,6850,6850,985
+20250326,113200,576001910,6850,6860,6870,6850,1189
+20250326,113100,567855200,6860,6870,6870,6860,1267
+20250326,113000,559153070,6870,6900,6900,6870,662
+20250326,112900,554605100,6870,6880,6880,6870,3652
+20250326,112800,529482390,6880,6900,6900,6880,2
+20250326,112700,529468610,6880,6880,6880,6880,212
+20250326,112600,528010050,6880,6890,6890,6880,1287
+20250326,112500,519145410,6910,6910,6910,6910,1
+20250326,112400,519138500,6890,6910,6910,6890,1178
+20250326,112300,511010860,6940,6940,6940,6910,408
+20250326,112200,508191360,6920,6910,6950,6910,149
+20250326,112100,507160720,6920,6900,6920,6900,74
+20250326,112000,506649200,6900,6920,6930,6900,1691
+20250326,111900,494962610,6920,6960,6980,6920,2358
+20250326,111800,478608330,6980,6980,6980,6960,402
+20250326,111700,475810370,6960,6960,6960,6960,428
+20250326,111600,472831490,6980,6970,6980,6960,101
+20250326,111500,472127760,6980,6980,6980,6980,19
+20250326,111400,471995140,6990,6980,6990,6980,578
+20250326,111300,467960680,6980,6970,6990,6970,52
+20250326,111200,467597900,6990,7010,7020,6980,346
+20250326,111100,465181240,7020,7020,7020,7020,56
+20250326,111000,464788120,7020,7010,7020,7010,448
+20250326,110900,461647630,7010,7000,7010,7000,37
+20250326,110800,461388410,7020,7020,7020,7020,1
+20250326,110700,461381390,6990,6990,6990,6970,138
+20250326,110600,460418570,6970,7020,7020,6970,963
+20250326,110500,453696660,7000,7030,7030,7000,492
+20250326,110400,450250670,7050,7020,7050,7020,516
+20250326,110300,446628200,7010,7050,7050,7010,70
+20250326,110200,446136400,7020,7050,7050,7010,540
+20250326,110100,442341970,7060,7060,7090,7060,154
+20250326,110000,441254610,7040,7040,7040,7040,2
+20250326,105900,441240530,7060,7030,7060,7020,88
+20250326,105800,440622590,7040,7050,7060,7010,1123
+20250326,105700,432729020,7050,7040,7050,7040,71
+20250326,105600,432229170,7040,7040,7040,7040,302
+20250326,105500,430103090,7050,7060,7060,7030,1732
+20250326,105400,417904730,7050,7040,7050,7040,239
+20250326,105300,416220750,7030,7040,7040,7030,103
+20250326,105200,415496630,7030,7060,7060,7030,107
+20250326,105100,414743560,7050,7080,7080,7050,413
+20250326,105000,411831140,7090,7080,7090,7080,410
+20250326,104900,408928230,7080,7090,7090,7080,78
+20250326,104800,408375940,7090,7090,7100,7090,808
+20250326,104700,402642780,7090,7120,7120,7080,125
+20250326,104600,401755420,7120,7150,7150,7120,18
+20250326,104500,401627230,7110,7200,7200,7110,490
+20250326,104400,398113080,7150,7140,7200,7130,4391
+20250326,104300,366599650,7150,7070,7150,7070,1071
+20250326,104200,358979820,7050,7050,7050,7050,1
+20250326,104100,358972770,7060,7060,7060,7060,30
+20250326,104000,358760970,7060,7060,7060,7060,0
+20250326,103900,358760970,7060,7080,7080,7060,135
+20250326,103800,357807480,7100,7080,7100,7080,1488
+20250326,103700,347255830,7070,7060,7070,7060,317
+20250326,103600,345016810,7060,7080,7080,7060,77
+20250326,103500,344473170,7050,7070,7080,7050,562
+20250326,103400,340497040,7060,7040,7060,7040,9
+20250326,103300,340433660,7040,7040,7040,7040,20
+20250326,103200,340292860,7070,7040,7070,7040,50
+20250326,103100,339939390,7050,7050,7050,7050,0
+20250326,103000,339939390,7050,7050,7050,7050,0
+20250326,102900,339939390,7050,7040,7050,7040,63
+20250326,102800,339495750,7040,7040,7040,7040,0
+20250326,102700,339495750,7040,7040,7050,7040,126
+20250326,102600,338607980,7040,7040,7040,7020,312
+20250326,102500,336412120,7040,7040,7040,7040,221
+20250326,102400,334856280,7030,7040,7040,7030,146
+20250326,102300,333829440,7040,7040,7040,7040,50
+20250326,102200,333477440,7040,7020,7040,7020,17
+20250326,102100,333357800,7030,7030,7030,7030,201
+20250326,102000,331944770,7020,7050,7050,7020,1459
+20250326,101900,321685120,7050,7060,7060,7050,11
+20250326,101800,321607470,7060,7040,7060,7040,8
+20250326,101700,321551030,7070,7070,7070,7070,51
+20250326,101600,321190460,7070,7070,7070,7070,71
+20250326,101500,320688490,7070,7090,7090,7040,554
+20250326,101400,316763330,7090,7030,7090,7030,1178
+20250326,101300,308449950,7020,7010,7030,7010,169
+20250326,101200,307264200,7000,7010,7020,7000,414
+20250326,101100,304361060,7010,7020,7040,7010,113
+20250326,101000,303567770,7030,7010,7060,7010,256
+20250326,100900,301766260,7020,7020,7035,7000,487
+20250326,100800,298342280,7030,7020,7030,7020,177
+20250326,100700,297099230,7000,7000,7000,7000,0
+20250326,100600,297099230,7000,6980,7020,6980,1955
+20250326,100500,283424600,6980,6980,6980,6980,0
+20250326,100400,283424600,6980,6990,6990,6980,415
+20250326,100300,280525770,7030,7020,7030,7020,51
+20250326,100200,280167740,7020,7020,7040,7020,12
+20250326,100100,280083460,7020,7020,7070,7020,178
+20250326,100000,278826690,7020,7020,7030,7020,4
+20250326,095900,278798590,6990,6990,6990,6990,0
+20250326,095800,278798590,6990,7000,7070,6990,121
+20250326,095700,277945500,7000,7000,7000,7000,50
+20250326,095600,277595500,7000,7000,7000,7000,0
+20250326,095500,277595500,7000,6980,7020,6980,66
+20250326,095400,277133940,6980,6940,6980,6940,1167
+20250326,095300,269001600,6940,6940,6940,6940,2
+20250326,095200,268987720,6920,6920,6920,6920,0
+20250326,095100,268987720,6920,6920,6920,6920,26
+20250326,095000,268807800,6940,6940,6940,6940,2
+20250326,094900,268793920,6920,6920,6920,6920,0
+20250326,094800,268793920,6920,6920,6920,6920,10
+20250326,094700,268724720,6950,6950,6950,6950,0
+20250326,094600,268724720,6950,6960,6970,6950,114
+20250326,094500,267930860,6970,6970,6970,6970,1
+20250326,094400,267923890,6970,6970,6970,6970,2
+20250326,094300,267909950,6940,6920,6940,6920,229
+20250326,094200,266322330,6940,6940,6940,6940,10
+20250326,094100,266252930,6940,6940,6940,6940,53
+20250326,094000,265885110,6940,6940,6940,6940,4
+20250326,093900,265857350,6920,6950,6950,6920,1137
+20250326,093800,257979780,6950,6950,6950,6950,60
+20250326,093700,257562780,6950,6950,6950,6950,0
+20250326,093600,257562780,6950,6950,6950,6950,144
+20250326,093500,256561980,6940,6980,6980,6940,344
+20250326,093400,254172220,6950,6970,6970,6950,998
+20250326,093300,247229660,6980,7000,7000,6980,116
+20250326,093200,246419920,7000,7000,7000,7000,5
+20250326,093100,246384920,7000,7010,7010,7000,1427
+20250326,093000,236387480,7010,7010,7030,7010,489
+20250326,092900,232952830,7010,7020,7040,7000,1023
+20250326,092800,225766350,7030,7080,7080,7030,1829
+20250326,092700,212858690,7060,7080,7080,7060,223
+20250326,092600,211279890,7080,7070,7100,7070,6097
+20250326,092500,168107950,7090,7060,7090,7060,2013
+20250326,092400,153851560,7060,7050,7060,7050,808
+20250326,092300,148148110,7050,7040,7070,7040,943
+20250326,092200,141500770,7010,7020,7040,7010,2091
+20250326,092100,126809090,7030,7000,7040,6980,683
+20250326,092000,122020290,7010,7020,7020,7010,111
+20250326,091900,121242070,7020,7030,7030,7010,656
+20250326,091800,116636110,7030,6990,7030,6990,906
+20250326,091700,110283610,7010,7020,7050,6960,1984
+20250326,091600,96344970,7010,6940,7010,6940,1959
+20250326,091500,82694140,6910,6910,6910,6890,505
+20250326,091400,79209540,6940,6900,6950,6900,20
+20250326,091300,79070850,6920,6890,6920,6860,113
+20250326,091200,78291210,6860,6870,6900,6860,245
+20250326,091100,76606650,6850,6830,6860,6830,310
+20250326,091000,74481280,6870,6810,6870,6810,1050
+20250326,090900,67328800,6810,6840,6840,6810,53
+20250326,090800,66967330,6840,6920,6920,6800,2629
+20250326,090700,48921390,6980,6940,6980,6910,777
+20250326,090600,43530280,6910,6970,6980,6910,2236
+20250326,090500,27997800,6980,7000,7000,6980,434
+20250326,090400,24964690,7000,6980,7000,6980,943
+20250326,090300,18378490,7000,6960,7000,6950,49
+20250326,090200,18037670,7000,6980,7010,6950,1272
+20250326,090100,9157240,6950,6980,6980,6950,123
+20250326,090000,8301700,6940,6860,6940,6860,1202

045340/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,9128052950,8200,8200,8200,8200,3453
+20250327,192700,9128052950,8200,8200,8200,8200,0
+20250327,192600,9128052950,8200,8200,8200,8200,0
+20250327,192500,9128052950,8200,8200,8200,8200,0
+20250327,192400,9128052950,8200,8200,8200,8200,0
+20250327,192300,9128052950,8200,8200,8200,8200,0
+20250327,192200,9128052950,8200,8200,8200,8200,0
+20250327,192100,9128052950,8200,8200,8200,8200,0
+20250327,192000,9128052950,8200,8200,8200,8200,0
+20250327,191900,9128052950,8200,8200,8200,8200,0
+20250327,191800,9128052950,8200,8200,8200,8200,0
+20250327,191700,9128052950,8200,8200,8200,8200,0
+20250327,191600,9128052950,8200,8200,8200,8200,0
+20250327,191500,9128052950,8200,8200,8200,8200,0
+20250327,191400,9128052950,8200,8200,8200,8200,0
+20250327,191300,9128052950,8200,8200,8200,8200,0
+20250327,191200,9128052950,8200,8200,8200,8200,0
+20250327,191100,9128052950,8200,8200,8200,8200,0
+20250327,191000,9128052950,8200,8200,8200,8200,0
+20250327,190900,9128052950,8200,8200,8200,8200,0
+20250327,190800,9128052950,8200,8200,8200,8200,0
+20250327,190700,9128052950,8200,8200,8200,8200,0
+20250327,190600,9128052950,8200,8200,8200,8200,0
+20250327,190500,9128052950,8200,8200,8200,8200,0
+20250327,190400,9128052950,8200,8200,8200,8200,0
+20250327,190300,9128052950,8200,8200,8200,8200,0
+20250327,190200,9128052950,8200,8200,8200,8200,0
+20250327,190100,9128052950,8200,8200,8200,8200,0
+20250327,190000,9128052950,8200,8200,8200,8200,0
+20250327,185900,9128052950,8200,8200,8200,8200,0
+20250327,185800,9128052950,8200,8200,8200,8200,3453
+20250327,185700,9128052950,8200,8200,8200,8200,0
+20250327,185600,9128052950,8200,8200,8200,8200,0
+20250327,185500,9128052950,8200,8200,8200,8200,0
+20250327,185400,9128052950,8200,8200,8200,8200,0
+20250327,185300,9128052950,8200,8200,8200,8200,0
+20250327,185200,9128052950,8200,8200,8200,8200,0
+20250327,185100,9128052950,8200,8200,8200,8200,0
+20250327,185000,9128052950,8200,8200,8200,8200,0
+20250327,184900,9128052950,8200,8200,8200,8200,0
+20250327,184800,9128052950,8200,8200,8200,8200,0
+20250327,184700,9128052950,8200,8200,8200,8200,0
+20250327,184600,9128052950,8200,8200,8200,8200,0
+20250327,184500,9128052950,8200,8200,8200,8200,0
+20250327,184400,9128052950,8200,8200,8200,8200,0
+20250327,184300,9128052950,8200,8200,8200,8200,0
+20250327,184200,9128052950,8200,8200,8200,8200,0
+20250327,184100,9128052950,8200,8200,8200,8200,0
+20250327,184000,9128052950,8200,8200,8200,8200,0
+20250327,183900,9128052950,8200,8200,8200,8200,0
+20250327,183800,9128052950,8200,8200,8200,8200,0
+20250327,183700,9128052950,8200,8200,8200,8200,0
+20250327,183600,9128052950,8200,8200,8200,8200,0
+20250327,183500,9128052950,8200,8200,8200,8200,0
+20250327,183400,9128052950,8200,8200,8200,8200,0
+20250327,183300,9128052950,8200,8200,8200,8200,0
+20250327,183200,9128052950,8200,8200,8200,8200,0
+20250327,183100,9128052950,8200,8200,8200,8200,0
+20250327,183000,9128052950,8200,8200,8200,8200,0
+20250327,182900,9128052950,8200,8200,8200,8200,0
+20250327,182800,9128052950,8200,8200,8200,8200,3453
+20250327,182700,9128052950,8200,8200,8200,8200,0
+20250327,182600,9128052950,8200,8200,8200,8200,0
+20250327,182500,9128052950,8200,8200,8200,8200,0
+20250327,182400,9128052950,8200,8200,8200,8200,0
+20250327,182300,9128052950,8200,8200,8200,8200,0
+20250327,182200,9128052950,8200,8200,8200,8200,0
+20250327,182100,9128052950,8200,8200,8200,8200,0
+20250327,182000,9128052950,8200,8200,8200,8200,0
+20250327,181900,9128052950,8200,8200,8200,8200,0
+20250327,181800,9128052950,8200,8200,8200,8200,0
+20250327,181700,9128052950,8200,8200,8200,8200,0
+20250327,181600,9128052950,8200,8200,8200,8200,0
+20250327,181500,9128052950,8200,8200,8200,8200,0
+20250327,181400,9128052950,8200,8200,8200,8200,0
+20250327,181300,9128052950,8200,8200,8200,8200,0
+20250327,181200,9128052950,8200,8200,8200,8200,0
+20250327,181100,9128052950,8200,8200,8200,8200,0
+20250327,181000,9128052950,8200,8200,8200,8200,0
+20250327,180900,9128052950,8200,8200,8200,8200,0
+20250327,180800,9128052950,8200,8200,8200,8200,0
+20250327,180700,9128052950,8200,8200,8200,8200,0
+20250327,180600,9128052950,8200,8200,8200,8200,0
+20250327,180500,9128052950,8200,8200,8200,8200,0
+20250327,180400,9128052950,8200,8200,8200,8200,0
+20250327,180300,9128052950,8200,8200,8200,8200,0
+20250327,180200,9128052950,8200,8200,8200,8200,0
+20250327,180100,9128052950,8200,8200,8200,8200,0
+20250327,180000,9128052950,8200,8200,8200,8200,0
+20250327,175900,9128052950,8200,8200,8200,8200,0
+20250327,175800,9128052950,8200,8200,8200,8200,3453
+20250327,175700,9128052950,8200,8200,8200,8200,0
+20250327,175600,9128052950,8200,8200,8200,8200,0
+20250327,175500,9128052950,8200,8200,8200,8200,0
+20250327,175400,9128052950,8200,8200,8200,8200,0
+20250327,175300,9128052950,8200,8200,8200,8200,0
+20250327,175200,9128052950,8200,8200,8200,8200,0
+20250327,175100,9128052950,8200,8200,8200,8200,0
+20250327,175000,9128052950,8200,8200,8200,8200,0
+20250327,174900,9128052950,8200,8200,8200,8200,0
+20250327,174800,9128052950,8200,8200,8200,8200,0
+20250327,174700,9128052950,8200,8200,8200,8200,0
+20250327,174600,9128052950,8200,8200,8200,8200,0
+20250327,174500,9128052950,8200,8200,8200,8200,0
+20250327,174400,9128052950,8200,8200,8200,8200,0
+20250327,174300,9128052950,8200,8200,8200,8200,0
+20250327,174200,9128052950,8200,8200,8200,8200,0
+20250327,174100,9128052950,8200,8200,8200,8200,0
+20250327,174000,9128052950,8200,8200,8200,8200,0
+20250327,173900,9128052950,8200,8200,8200,8200,0
+20250327,173800,9128052950,8200,8200,8200,8200,0
+20250327,173700,9128052950,8200,8200,8200,8200,0
+20250327,173600,9128052950,8200,8200,8200,8200,0
+20250327,173500,9128052950,8200,8200,8200,8200,0
+20250327,173400,9128052950,8200,8200,8200,8200,0
+20250327,173300,9128052950,8200,8200,8200,8200,0
+20250327,173200,9128052950,8200,8200,8200,8200,0
+20250327,173100,9128052950,8200,8200,8200,8200,0
+20250327,173000,9128052950,8200,8200,8200,8200,0
+20250327,172900,9128052950,8200,8200,8200,8200,0
+20250327,172800,9128052950,8200,8200,8200,8200,3453
+20250327,172700,9128052950,8200,8200,8200,8200,0
+20250327,172600,9128052950,8200,8200,8200,8200,0
+20250327,172500,9128052950,8200,8200,8200,8200,0
+20250327,172400,9128052950,8200,8200,8200,8200,0
+20250327,172300,9128052950,8200,8200,8200,8200,0
+20250327,172200,9128052950,8200,8200,8200,8200,0
+20250327,172100,9128052950,8200,8200,8200,8200,0
+20250327,172000,9128052950,8200,8200,8200,8200,0
+20250327,171900,9128052950,8200,8200,8200,8200,0
+20250327,171800,9128052950,8200,8200,8200,8200,0
+20250327,171700,9128052950,8200,8200,8200,8200,0
+20250327,171600,9128052950,8200,8200,8200,8200,0
+20250327,171500,9128052950,8200,8200,8200,8200,0
+20250327,171400,9128052950,8200,8200,8200,8200,0
+20250327,171300,9128052950,8200,8200,8200,8200,0
+20250327,171200,9128052950,8200,8200,8200,8200,0
+20250327,171100,9128052950,8200,8200,8200,8200,0
+20250327,171000,9128052950,8200,8200,8200,8200,0
+20250327,170900,9128052950,8200,8200,8200,8200,0
+20250327,170800,9128052950,8200,8200,8200,8200,0
+20250327,170700,9128052950,8200,8200,8200,8200,0
+20250327,170600,9128052950,8200,8200,8200,8200,0
+20250327,170500,9128052950,8200,8200,8200,8200,0
+20250327,170400,9128052950,8200,8200,8200,8200,0
+20250327,170300,9128052950,8200,8200,8200,8200,0
+20250327,170200,9128052950,8200,8200,8200,8200,0
+20250327,170100,9128052950,8200,8200,8200,8200,0
+20250327,170000,9128052950,8200,8200,8200,8200,0
+20250327,165900,9128052950,8200,8200,8200,8200,0
+20250327,165800,9128052950,8200,8200,8200,8200,3453
+20250327,165700,9128052950,8200,8200,8200,8200,0
+20250327,165600,9128052950,8200,8200,8200,8200,0
+20250327,165500,9128052950,8200,8200,8200,8200,0
+20250327,165400,9128052950,8200,8200,8200,8200,0
+20250327,165300,9128052950,8200,8200,8200,8200,0
+20250327,165200,9128052950,8200,8200,8200,8200,0
+20250327,165100,9128052950,8200,8200,8200,8200,0
+20250327,165000,9128052950,8200,8200,8200,8200,0
+20250327,164900,9128052950,8200,8200,8200,8200,0
+20250327,164800,9128052950,8200,8200,8200,8200,0
+20250327,164700,9128052950,8200,8200,8200,8200,0
+20250327,164600,9128052950,8200,8200,8200,8200,0
+20250327,164500,9128052950,8200,8200,8200,8200,0
+20250327,164400,9128052950,8200,8200,8200,8200,0
+20250327,164300,9128052950,8200,8200,8200,8200,0
+20250327,164200,9128052950,8200,8200,8200,8200,0
+20250327,164100,9128052950,8200,8200,8200,8200,0
+20250327,164000,9128052950,8200,8200,8200,8200,0
+20250327,163900,9128052950,8200,8200,8200,8200,0
+20250327,163800,9128052950,8200,8200,8200,8200,0
+20250327,163700,9128052950,8200,8200,8200,8200,0
+20250327,163600,9128052950,8200,8200,8200,8200,0
+20250327,163500,9128052950,8200,8200,8200,8200,0
+20250327,163400,9128052950,8200,8200,8200,8200,0
+20250327,163300,9128052950,8200,8200,8200,8200,0
+20250327,163200,9128052950,8200,8200,8200,8200,0
+20250327,163100,9128052950,8200,8200,8200,8200,0
+20250327,163000,9128052950,8200,8200,8200,8200,0
+20250327,162900,9128052950,8200,8200,8200,8200,0
+20250327,162800,9128052950,8200,8200,8200,8200,3453
+20250327,162700,9128052950,8200,8200,8200,8200,0
+20250327,162600,9128052950,8200,8200,8200,8200,0
+20250327,162500,9128052950,8200,8200,8200,8200,0
+20250327,162400,9128052950,8200,8200,8200,8200,0
+20250327,162300,9128052950,8200,8200,8200,8200,0
+20250327,162200,9128052950,8200,8200,8200,8200,0
+20250327,162100,9128052950,8200,8200,8200,8200,0
+20250327,162000,9128052950,8200,8200,8200,8200,0
+20250327,161900,9128052950,8200,8200,8200,8200,0
+20250327,161800,9128052950,8200,8200,8200,8200,0
+20250327,161700,9128052950,8200,8200,8200,8200,0
+20250327,161600,9128052950,8200,8200,8200,8200,0
+20250327,161500,9128052950,8200,8200,8200,8200,0
+20250327,161400,9128052950,8200,8200,8200,8200,0
+20250327,161300,9128052950,8200,8200,8200,8200,0
+20250327,161200,9128052950,8200,8200,8200,8200,0
+20250327,161100,9128052950,8200,8200,8200,8200,0
+20250327,161000,9128052950,8200,8200,8200,8200,0
+20250327,160900,9128052950,8200,8200,8200,8200,0
+20250327,160800,9128052950,8200,8200,8200,8200,0
+20250327,160700,9128052950,8200,8200,8200,8200,0
+20250327,160600,9128052950,8200,8200,8200,8200,0
+20250327,160500,9128052950,8200,8200,8200,8200,0
+20250327,160400,9128052950,8200,8200,8200,8200,0
+20250327,160300,9128052950,8200,8200,8200,8200,0
+20250327,160200,9128052950,8200,8200,8200,8200,0
+20250327,160100,9128052950,8200,8200,8200,8200,0
+20250327,160000,9128052950,8200,8200,8200,8200,0
+20250327,155900,9128052950,8200,8200,8200,8200,0
+20250327,155800,9128052950,8200,8200,8200,8200,3453
+20250327,155700,9128052950,8200,8200,8200,8200,0
+20250327,155600,9128052950,8200,8200,8200,8200,0
+20250327,155500,9128052950,8200,8200,8200,8200,0
+20250327,155400,9128052950,8200,8200,8200,8200,0
+20250327,155300,9128052950,8200,8200,8200,8200,0
+20250327,155200,9128052950,8200,8200,8200,8200,0
+20250327,155100,9128052950,8200,8200,8200,8200,0
+20250327,155000,9128052950,8200,8200,8200,8200,0
+20250327,154900,9128052950,8200,8200,8200,8200,0
+20250327,154800,9128052950,8200,8200,8200,8200,0
+20250327,154700,9128052950,8200,8200,8200,8200,0
+20250327,154600,9128052950,8200,8200,8200,8200,0
+20250327,154500,9128052950,8200,8200,8200,8200,0
+20250327,154400,9128052950,8200,8200,8200,8200,0
+20250327,154300,9128052950,8200,8200,8200,8200,0
+20250327,154200,9128052950,8200,8200,8200,8200,0
+20250327,154100,9128052950,8200,8200,8200,8200,0
+20250327,154000,9128052950,8200,8200,8200,8200,0
+20250327,153900,9128052950,8200,8200,8200,8200,0
+20250327,153800,9128052950,8200,8200,8200,8200,0
+20250327,153700,9128052950,8200,8200,8200,8200,0
+20250327,153600,9128052950,8200,8200,8200,8200,0
+20250327,153500,9128052950,8200,8200,8200,8200,0
+20250327,153400,9128052950,8200,8200,8200,8200,0
+20250327,153300,9128052950,8200,8200,8200,8200,0
+20250327,153200,9128052950,8200,8200,8200,8200,0
+20250327,153100,9128052950,8200,8200,8200,8200,0
+20250327,153000,9128052950,8200,8200,8200,8200,3453
+20250327,152900,9099738350,8150,8150,8150,8150,0
+20250327,152800,9099738350,8150,8150,8150,8150,0
+20250327,152700,9099738350,8150,8150,8150,8150,0
+20250327,152600,9099738350,8150,8150,8150,8150,0
+20250327,152500,9099738350,8150,8150,8150,8150,0
+20250327,152400,9099738350,8150,8150,8150,8150,0
+20250327,152300,9099738350,8150,8150,8150,8150,0
+20250327,152200,9099738350,8150,8150,8150,8150,0
+20250327,152100,9099738350,8150,8150,8150,8150,0
+20250327,152000,9099738350,8150,8150,8150,8150,0
+20250327,151900,9099738350,8150,8180,8200,8150,2960
+20250327,151800,9075572730,8200,8170,8200,8170,476
+20250327,151700,9071675780,8170,8230,8240,8160,1380
+20250327,151600,9060384720,8240,8190,8240,8190,161
+20250327,151500,9059066030,8180,8190,8200,8180,622
+20250327,151400,9053975600,8210,8230,8260,8200,722
+20250327,151300,9048041960,8230,8200,8260,8180,456
+20250327,151200,9044304850,8220,8200,8290,8200,1104
+20250327,151100,9035181020,8180,8190,8200,8160,165
+20250327,151000,9033831010,8220,8230,8250,8200,320
+20250327,150900,9031202000,8260,8280,8280,8100,2513
+20250327,150800,9010654760,8280,8340,8340,8280,1777
+20250327,150700,8995916725,8340,8400,8400,8280,2692
+20250327,150600,8973495490,8400,8150,8400,8150,4797
+20250327,150500,8933987700,8150,8170,8170,8140,917
+20250327,150400,8926505400,8160,8170,8190,8160,289
+20250327,150300,8924145170,8170,8140,8170,8110,1636
+20250327,150200,8910832100,8120,8140,8150,8100,2383
+20250327,150100,8891509550,8120,8210,8210,8110,4225
+20250327,150000,8857105480,8220,8200,8220,8200,77
+20250327,145900,8856473440,8190,8200,8270,8180,512
+20250327,145800,8852273000,8200,8200,8230,8200,1856
+20250327,145700,8837053700,8180,8230,8270,8180,626
+20250327,145600,8831917910,8230,8180,8270,8160,2388
+20250327,145500,8812358610,8170,8190,8210,8170,1964
+20250327,145400,8796291920,8180,8210,8210,8180,3489
+20250327,145300,8767694800,8200,8230,8260,8200,1353
+20250327,145200,8756580380,8260,8250,8280,8230,1248
+20250327,145100,8746285760,8250,8260,8260,8250,245
+20250327,145000,8744263710,8280,8280,8290,8260,66
+20250327,144900,8743717430,8290,8310,8320,8280,331
+20250327,144800,8740968160,8320,8310,8320,8310,150
+20250327,144700,8739720660,8310,8320,8320,8310,357
+20250327,144600,8736750930,8320,8320,8320,8320,4
+20250327,144500,8736717650,8300,8250,8320,8250,439
+20250327,144400,8733079140,8280,8270,8290,8270,89
+20250327,144300,8732342500,8230,8240,8240,8230,1090
+20250327,144200,8723366840,8250,8260,8270,8250,805
+20250327,144100,8716724190,8280,8280,8290,8260,261
+20250327,144000,8714565110,8260,8270,8280,8260,176
+20250327,143900,8713109770,8270,8280,8280,8270,104
+20250327,143800,8712248990,8280,8300,8300,8280,103
+20250327,143700,8711395280,8320,8310,8320,8290,156
+20250327,143600,8710098190,8340,8320,8340,8320,29
+20250327,143500,8709856830,8340,8300,8340,8290,72
+20250327,143400,8709259300,8310,8320,8320,8300,76
+20250327,143300,8708628020,8310,8320,8320,8300,376
+20250327,143200,8705506970,8330,8300,8330,8300,14
+20250327,143100,8705390710,8300,8270,8300,8270,639
+20250327,143000,8700105130,8280,8280,8280,8280,336
+20250327,142900,8697323050,8280,8260,8280,8240,280
+20250327,142800,8695011200,8270,8290,8290,8270,941
+20250327,142700,8687224300,8310,8310,8310,8290,560
+20250327,142600,8682576770,8310,8310,8310,8310,1
+20250327,142500,8682568460,8340,8310,8340,8310,166
+20250327,142400,8681188550,8310,8320,8325,8310,138
+20250327,142300,8680040260,8310,8350,8350,8300,825
+20250327,142200,8673172330,8380,8380,8390,8380,65
+20250327,142100,8672627500,8370,8370,8390,8370,114
+20250327,142000,8671672550,8370,8320,8370,8310,2250
+20250327,141900,8652908830,8320,8320,8320,8270,1134
+20250327,141800,8643489450,8340,8340,8340,8330,969
+20250327,141700,8635408990,8340,8320,8340,8320,34
+20250327,141600,8635125930,8340,8310,8340,8310,1226
+20250327,141500,8624902580,8310,8310,8340,8310,23
+20250327,141400,8624711150,8340,8350,8440,8280,706
+20250327,141300,8618824870,8340,8310,8340,8270,3207
+20250327,141200,8592171650,8310,8320,8320,8310,300
+20250327,141100,8589678400,8320,8350,8350,8320,706
+20250327,141000,8583787580,8350,8370,8370,8350,342
+20250327,140900,8580928360,8370,8370,8370,8370,165
+20250327,140800,8579547310,8370,8430,8430,8350,768
+20250327,140700,8573109930,8410,8420,8420,8410,64
+20250327,140600,8572571660,8420,8420,8420,8400,290
+20250327,140500,8570132080,8420,8410,8420,8390,620
+20250327,140400,8564925250,8410,8450,8450,8410,660
+20250327,140300,8559368100,8450,8430,8450,8430,235
+20250327,140200,8557386850,8460,8410,8460,8410,751
+20250327,140100,8551063590,8410,8405,8410,8400,1458
+20250327,140000,8538810550,8410,8440,8440,8410,1100
+20250327,135900,8529551460,8440,8510,8510,8420,1848
+20250327,135800,8513940270,8490,8590,8590,8480,1392
+20250327,135700,8502051170,8510,8500,8600,8490,1319
+20250327,135600,8490775780,8490,8450,8500,8450,232
+20250327,135500,8488807030,8480,8470,8500,8440,723
+20250327,135400,8482675610,8500,8470,8500,8430,383
+20250327,135300,8479429620,8460,8430,8460,8400,756
+20250327,135200,8473062400,8440,8380,8440,8380,852
+20250327,135100,8465896860,8380,8420,8430,8360,2262
+20250327,135000,8446876140,8440,8450,8460,8430,158
+20250327,134900,8445542620,8470,8470,8480,8430,243
+20250327,134800,8443485180,8480,8420,8500,8420,1097
+20250327,134700,8434186390,8400,8340,8590,8310,2941
+20250327,134600,8409315440,8320,8390,8390,8290,1949
+20250327,134500,8393019340,8390,8300,8400,8280,3132
+20250327,134400,8366972320,8300,8310,8310,8250,1721
+20250327,134300,8352680710,8320,8250,8320,8240,2884
+20250327,134200,8328829310,8240,8250,8290,8230,377
+20250327,134100,8325720590,8240,8260,8260,8230,1026
+20250327,134000,8317258010,8250,8200,8300,8200,3830
+20250327,133900,8285710190,8190,8200,8200,8150,1992
+20250327,133800,8269428420,8210,8210,8220,8180,86
+20250327,133700,8268722760,8220,8180,8220,8180,1286
+20250327,133600,8258180850,8180,8170,8180,8130,1899
+20250327,133500,8242685530,8170,8170,8190,8120,4039
+20250327,133400,8209775970,8160,8130,8200,8130,13031
+20250327,133300,8103316890,8150,8180,8180,8120,2780
+20250327,133200,8080656370,8170,8170,8190,8160,2564
+20250327,133100,8059699610,8160,8160,8230,8160,6852
+20250327,133000,8003680740,8200,8200,8200,8200,0
+20250327,132900,8003680740,8200,8200,8200,8200,0
+20250327,132800,8003680740,8200,8280,8280,8200,3379
+20250327,132700,7975862450,8270,8300,8300,8260,3011
+20250327,132600,7950911800,8290,8340,8340,8290,3219
+20250327,132500,7924208010,8340,8420,8430,8300,4149
+20250327,132400,7889605710,8420,8420,8430,8400,922
+20250327,132300,7881851910,8430,8410,8430,8410,508
+20250327,132200,7877574770,8400,8410,8420,8400,649
+20250327,132100,7872118240,8410,8390,8440,8370,312
+20250327,132000,7869497440,8390,8430,8450,8350,3597
+20250327,131900,7839372450,8430,8380,8440,8360,1454
+20250327,131800,7827136250,8430,8430,8450,8370,2639
+20250327,131700,7804981540,8450,8500,8500,8390,1812
+20250327,131600,7789695020,8500,8520,8520,8500,326
+20250327,131500,7786920880,8520,8540,8540,8520,207
+20250327,131400,7785155430,8530,8530,8560,8530,649
+20250327,131300,7779611330,8550,8600,8600,8500,9118
+20250327,131200,7701892810,8600,8590,8600,8560,959
+20250327,131100,7693658700,8600,8610,8610,8600,1284
+20250327,131000,7682607800,8620,8660,8660,8620,941
+20250327,130900,7674486020,8660,8700,8710,8650,2299
+20250327,130800,7654579850,8680,8720,8730,8680,554
+20250327,130700,7649767270,8730,8710,8730,8710,1221
+20250327,130600,7639132240,8710,8700,8710,8680,868
+20250327,130500,7631584020,8710,8720,8720,8700,2789
+20250327,130400,7607312000,8710,8720,8720,8710,744
+20250327,130300,7600831660,8720,8750,8750,8720,3004
+20250327,130200,7574606400,8760,8740,8760,8740,147
+20250327,130100,7573320690,8740,8740,8740,8740,6
+20250327,130000,7573268250,8740,8740,8740,8740,500
+20250327,125900,7568898250,8740,8740,8740,8740,41
+20250327,125800,7568539910,8740,8740,8740,8740,0
+20250327,125700,7568539910,8740,8740,8770,8740,137
+20250327,125600,7567342470,8770,8760,8780,8760,21
+20250327,125500,7567158400,8730,8770,8770,8730,1809
+20250327,125400,7551344590,8780,8760,8780,8760,182
+20250327,125300,7549750250,8760,8750,8760,8750,57
+20250327,125200,7549251480,8750,8760,8760,8750,312
+20250327,125100,7546521460,8760,8750,8760,8750,31
+20250327,125000,7546250170,8750,8750,8750,8750,175
+20250327,124900,7544718920,8760,8770,8770,8760,754
+20250327,124800,7538111810,8770,8770,8770,8760,103
+20250327,124700,7537209470,8770,8770,8770,8770,45
+20250327,124600,7536814820,8760,8780,8780,8760,1724
+20250327,124500,7521701170,8780,8770,8800,8770,2023
+20250327,124400,7503939540,8780,8770,8780,8770,2
+20250327,124300,7503921990,8740,8750,8750,8740,162
+20250327,124200,7502505470,8750,8750,8750,8750,12
+20250327,124100,7502400470,8780,8740,8780,8740,952
+20250327,124000,7494079920,8740,8740,8740,8740,1
+20250327,123900,7494071180,8750,8750,8750,8740,200
+20250327,123800,7492321280,8750,8770,8770,8750,25
+20250327,123700,7492102510,8750,8760,8760,8750,1477
+20250327,123600,7479176330,8760,8760,8760,8760,0
+20250327,123500,7479176330,8760,8780,8810,8760,221
+20250327,123400,7477239600,8770,8750,8770,8750,259
+20250327,123300,7474970550,8760,8760,8760,8760,7
+20250327,123200,7474909230,8760,8780,8810,8760,7
+20250327,123100,7474847830,8750,8770,8810,8750,467
+20250327,123000,7470759150,8810,8800,8820,8760,1368
+20250327,122900,7458732660,8810,8800,8820,8800,148
+20250327,122800,7457429780,8800,8800,8830,8800,795
+20250327,122700,7450426230,8790,8820,8820,8790,161
+20250327,122600,7449010720,8830,8820,8830,8820,6
+20250327,122500,7448957750,8830,8810,8840,8790,131
+20250327,122400,7447803650,8840,8800,8850,8800,649
+20250327,122300,7442086760,8810,8800,8810,8800,65
+20250327,122200,7441514610,8800,8810,8810,8800,48
+20250327,122100,7441092080,8810,8830,8840,8810,136
+20250327,122000,7439891640,8840,8850,8860,8835,313
+20250327,121900,7437123725,8860,8840,8860,8840,1277
+20250327,121800,7425831855,8840,8800,8840,8800,1627
+20250327,121700,7411501615,8790,8750,8800,8750,1161
+20250327,121600,7401289865,8740,8740,8740,8740,174
+20250327,121500,7399769105,8740,8770,8780,8720,898
+20250327,121400,7391916885,8780,8760,8780,8750,1812
+20250327,121300,7376046575,8770,8770,8770,8770,548
+20250327,121200,7371240615,8780,8780,8780,8780,72
+20250327,121100,7370608455,8770,8760,8770,8760,61
+20250327,121000,7370073605,8770,8790,8800,8770,21
+20250327,120900,7369889095,8750,8770,8800,8750,268
+20250327,120800,7367538795,8780,8800,8830,8780,579
+20250327,120700,7362448605,8790,8790,8790,8790,424
+20250327,120600,7358721645,8790,8780,8790,8780,21
+20250327,120500,7358537245,8770,8770,8770,8770,0
+20250327,120400,7358537245,8770,8770,8770,8770,217
+20250327,120300,7356634155,8800,8780,8800,8780,65
+20250327,120200,7356062825,8760,8775,8775,8760,470
+20250327,120100,7351941650,8780,8720,8780,8720,238
+20250327,120000,7349857445,8740,8740,8740,8740,0
+20250327,115900,7349857445,8740,8700,8740,8700,320
+20250327,115800,7347061225,8710,8690,8710,8670,673
+20250327,115700,7341219605,8690,8700,8740,8670,417
+20250327,115600,7337595295,8700,8670,8700,8670,124
+20250327,115500,7336518065,8650,8660,8660,8650,1135
+20250327,115400,7326698535,8660,8670,8670,8660,2186
+20250327,115300,7307754345,8690,8710,8710,8670,2882
+20250327,115200,7282713725,8710,8720,8720,8710,1801
+20250327,115100,7267025285,8720,8730,8730,8710,1242
+20250327,115000,7256205025,8710,8740,8740,8710,1460
+20250327,114900,7243472365,8730,8740,8740,8730,825
+20250327,114800,7236264165,8750,8785,8790,8750,2649
+20250327,114700,7213018960,8780,8785,8785,8780,3152
+20250327,114600,7185344355,8785,8790,8790,8780,511
+20250327,114500,7180856270,8790,8780,8790,8780,81
+20250327,114400,7180144490,8780,8810,8810,8780,2595
+20250327,114300,7157314640,8820,8820,8840,8820,222
+20250327,114200,7155356480,8830,8835,8835,8830,3
+20250327,114100,7155329985,8810,8810,8810,8810,2487
+20250327,114000,7133419515,8800,8840,8840,8800,5624
+20250327,113900,7083742405,8860,8860,8870,8860,2017
+20250327,113800,7065871765,8860,8860,8860,8860,4
+20250327,113700,7065836325,8830,8830,8830,8830,0
+20250327,113600,7065836325,8830,8830,8830,8825,172
+20250327,113500,7064317620,8830,8870,8880,8830,2216
+20250327,113400,7044682020,8910,8890,8930,8870,1768
+20250327,113300,7028943990,8890,8860,8890,8860,1567
+20250327,113200,7015036510,8870,8870,8870,8870,1694
+20250327,113100,7000010730,8870,8870,8870,8870,1205
+20250327,113000,6989322380,8870,8850,8870,8850,479
+20250327,112900,6985079040,8830,8830,8830,8830,106
+20250327,112800,6984143060,8830,8840,8860,8830,1526
+20250327,112700,6970657040,8840,8840,8840,8840,1
+20250327,112600,6970648200,8860,8830,8860,8830,92
+20250327,112500,6969834690,8850,8820,8860,8800,87
+20250327,112400,6969066860,8840,8820,8840,8820,7
+20250327,112300,6969005020,8840,8790,8840,8780,1251
+20250327,112200,6958004040,8790,8790,8790,8790,200
+20250327,112100,6956246040,8800,8800,8800,8790,976
+20250327,112000,6947658710,8800,8800,8800,8800,655
+20250327,111900,6941894710,8800,8810,8810,8800,566
+20250327,111800,6936912380,8810,8850,8850,8810,2124
+20250327,111700,6918190200,8860,8830,8860,8820,198
+20250327,111600,6916441240,8830,8830,8860,8830,192
+20250327,111500,6914741510,8850,8850,8850,8830,68
+20250327,111400,6914140830,8870,8830,8870,8830,570
+20250327,111300,6909107680,8830,8870,8870,8830,297
+20250327,111200,6906482440,8870,8840,8870,8840,155
+20250327,111100,6905108780,8860,8810,8860,8810,198
+20250327,111000,6903363870,8820,8820,8820,8810,420
+20250327,110900,6899659710,8800,8830,8830,8800,686
+20250327,110800,6893616410,8830,8850,8860,8830,1142
+20250327,110700,6883519340,8850,8880,8880,8850,388
+20250327,110600,6880077140,8880,8930,8930,8880,944
+20250327,110500,6871674600,8930,8900,8930,8900,241
+20250327,110400,6869527930,8910,8910,8930,8910,854
+20250327,110300,6861918100,8910,8910,8930,8910,253
+20250327,110200,6859663830,8910,8940,8940,8880,3639
+20250327,110100,6827323160,8940,8870,8980,8870,790
+20250327,110000,6820300860,8870,8840,8870,8840,827
+20250327,105900,6812979960,8840,8850,8850,8840,504
+20250327,105800,6808519790,8850,8830,8850,8830,555
+20250327,105700,6803613270,8830,8810,8830,8810,107
+20250327,105600,6802670560,8810,8810,8810,8810,513
+20250327,105500,6798151030,8810,8820,8820,8810,102
+20250327,105400,6797252140,8840,8830,8840,8830,57
+20250327,105300,6796748460,8830,8810,8840,8810,241
+20250327,105200,6794625090,8850,8850,8850,8850,264
+20250327,105100,6792288690,8850,8780,8850,8720,5891
+20250327,105000,6740581970,8770,8750,8770,8720,6456
+20250327,104900,6684096600,8760,8750,8780,8750,1194
+20250327,104800,6673626770,8760,8750,8780,8710,8050
+20250327,104700,6603347710,8780,8800,8810,8730,2495
+20250327,104600,6581421850,8800,8890,8890,8730,5058
+20250327,104500,6536922720,8890,8890,9120,8800,11548
+20250327,104400,6433724300,8890,8930,8930,8840,10539
+20250327,104300,6340300410,8920,8960,8960,8920,2401
+20250327,104200,6318808665,8960,9000,9000,8960,415
+20250327,104100,6315084165,8990,9000,9000,8960,489
+20250327,104000,6310700625,8990,9000,9020,8960,723
+20250327,103900,6304196695,9000,9020,9020,9000,66
+20250327,103800,6303602635,9000,9000,9020,9000,1407
+20250327,103700,6290939395,8970,8990,9020,8960,1183
+20250327,103600,6280304890,8990,8990,9020,8990,945
+20250327,103500,6271809110,9030,8960,9040,8960,942
+20250327,103400,6263349820,8960,8980,8980,8950,1857
+20250327,103300,6246709260,8990,9020,9020,8990,394
+20250327,103200,6243163000,9020,9010,9020,8990,289
+20250327,103100,6240559680,9020,9040,9040,8980,1277
+20250327,103000,6229053930,9040,9040,9040,9040,21
+20250327,102900,6228864090,9090,9010,9090,9010,1272
+20250327,102800,6217333300,9010,9080,9080,9010,904
+20250327,102700,6209174320,9080,9050,9080,9050,1026
+20250327,102600,6199884340,9030,9090,9100,9030,991
+20250327,102500,6190882910,9100,9070,9100,9070,268
+20250327,102400,6188448490,9070,9050,9070,9050,842
+20250327,102300,6180817060,9040,9005,9040,9000,4703
+20250327,102200,6138343735,9010,9050,9050,9010,696
+20250327,102100,6132057775,9030,8980,9030,8970,1449
+20250327,102000,6119010215,8950,8930,8960,8900,2303
+20250327,101900,6098452795,8920,8920,8930,8910,345
+20250327,101800,6095376175,8930,8920,8940,8900,1630
+20250327,101700,6080849815,8920,8940,8940,8900,3127
+20250327,101600,6052977975,8920,8920,8960,8910,890
+20250327,101500,6045042585,8930,8940,9020,8910,2598
+20250327,101400,6021860715,8960,8975,8985,8950,884
+20250327,101300,6013938885,8970,8960,9000,8960,4293
+20250327,101200,5975420365,8960,8980,9020,8960,3144
+20250327,101100,5947189355,9000,8950,9000,8910,4726
+20250327,101000,5904974675,8940,8960,8980,8940,2580
+20250327,100900,5881882705,8960,9000,9000,8930,5155
+20250327,100800,5835765215,9000,9020,9020,8970,6030
+20250327,100700,5781515335,9000,9050,9050,9000,2128
+20250327,100600,5762313005,9050,9040,9050,9010,2566
+20250327,100500,5739142045,9040,9060,9070,9040,852
+20250327,100400,5731433095,9070,9110,9110,9060,1514
+20250327,100300,5717666685,9120,9110,9180,9100,1930
+20250327,100200,5700028055,9110,9120,9170,9110,1334
+20250327,100100,5687857575,9120,9160,9180,9120,3100
+20250327,100000,5659509135,9160,9160,9180,9160,406
+20250327,095900,5655790145,9160,9200,9200,9160,2302
+20250327,095800,5634671575,9210,9290,9290,9210,2320
+20250327,095700,5613228875,9300,9300,9350,9280,6810
+20250327,095600,5549778175,9290,9230,9290,9210,5311
+20250327,095500,5500698215,9230,9130,9240,9130,6278
+20250327,095400,5442943105,9130,9170,9180,9130,2078
+20250327,095300,5423937665,9170,9160,9190,9140,2026
+20250327,095200,5405379645,9190,9170,9190,9160,2540
+20250327,095100,5382079655,9160,9140,9190,9130,4236
+20250327,095000,5343257205,9160,9100,9160,9100,6028
+20250327,094900,5288337255,9090,9060,9110,9060,1287
+20250327,094800,5276634615,9070,9010,9070,9000,3710
+20250327,094700,5243137895,9020,9050,9050,8990,751
+20250327,094600,5236376525,9030,8920,9090,8910,10676
+20250327,094500,5140691225,8920,8940,8950,8910,5700
+20250327,094400,5089809145,8950,8970,9000,8900,11944
+20250327,094300,4982904295,8980,9010,9010,8970,6643
+20250327,094200,4923130905,9010,9100,9100,9010,5738
+20250327,094100,4871063285,9100,9160,9160,9090,7395
+20250327,094000,4803551545,9160,9200,9200,9150,10297
+20250327,093900,4709140655,9200,9190,9210,9160,5052
+20250327,093800,4662767805,9190,9260,9260,9190,2421
+20250327,093700,4640424975,9250,9250,9260,9240,2077
+20250327,093600,4621226275,9270,9260,9290,9240,3210
+20250327,093500,4591495015,9260,9280,9300,9260,2622
+20250327,093400,4567165455,9250,9260,9290,9250,1556
+20250327,093300,4552738645,9290,9270,9290,9240,1415
+20250327,093200,4539621875,9270,9190,9290,9180,6008
+20250327,093100,4484171185,9180,9180,9230,9170,3210
+20250327,093000,4454666375,9190,9260,9270,9180,2262
+20250327,092900,4433851655,9240,9280,9330,9240,2388
+20250327,092800,4411676625,9280,9270,9290,9250,4377
+20250327,092700,4371160265,9250,9270,9300,9190,5453
+20250327,092600,4320867195,9280,9240,9340,9240,7278
+20250327,092500,4253303605,9230,9240,9270,9230,2378
+20250327,092400,4231320345,9240,9300,9310,9240,3549
+20250327,092300,4198364615,9280,9260,9340,9230,4899
+20250327,092200,4152845675,9270,9320,9320,9230,3214
+20250327,092100,4123039125,9320,9330,9340,9300,5512
+20250327,092000,4071702975,9340,9360,9360,9300,2856
+20250327,091900,4045071005,9320,9240,9360,9230,9026
+20250327,091800,3961375000,9240,9360,9360,9240,3777
+20250327,091700,3926321020,9370,9450,9500,9360,9857
+20250327,091600,3833198070,9450,9220,9450,9170,7422
+20250327,091500,3764043280,9180,9200,9260,9160,15659
+20250327,091400,3620070610,9200,9200,9290,9160,13929
+20250327,091300,3491492170,9230,9480,9480,9130,16666
+20250327,091200,3336227560,9460,9595,9610,9460,14046
+20250327,091100,3202355475,9595,9650,9660,9595,13166
+20250327,091000,3075591975,9650,9680,9740,9630,18682
+20250327,090900,2894859285,9680,9720,9730,9390,44475
+20250327,090800,2466258685,9720,9660,9840,9650,31033
+20250327,090700,2164368325,9650,9480,9730,9470,26980
+20250327,090600,1905421910,9480,9280,9530,9250,34681
+20250327,090500,1579230730,9250,9140,9280,9140,21175
+20250327,090400,1383931560,9140,9150,9220,9080,11671
+20250327,090300,1277329960,9150,8880,9220,8850,24636
+20250327,090200,1053157110,8900,9100,9110,8800,23659
+20250327,090100,839117885,9100,9170,9220,9100,18704
+20250327,090000,668125965,9190,9100,9410,9090,72990

045340/min/candle-20250328.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192900,1402651210,8240,8240,8240,8240,4331
+20250328,192800,1402651210,8240,8240,8240,8240,0
+20250328,192700,1402651210,8240,8240,8240,8240,0
+20250328,192600,1402651210,8240,8240,8240,8240,0
+20250328,192500,1402651210,8240,8240,8240,8240,0
+20250328,192400,1402651210,8240,8240,8240,8240,0
+20250328,192300,1402651210,8240,8240,8240,8240,0
+20250328,192200,1402651210,8240,8240,8240,8240,0
+20250328,192100,1402651210,8240,8240,8240,8240,0
+20250328,192000,1402651210,8240,8240,8240,8240,0
+20250328,191900,1402651210,8240,8240,8240,8240,0
+20250328,191800,1402651210,8240,8240,8240,8240,0
+20250328,191700,1402651210,8240,8240,8240,8240,0
+20250328,191600,1402651210,8240,8240,8240,8240,0
+20250328,191500,1402651210,8240,8240,8240,8240,0
+20250328,191400,1402651210,8240,8240,8240,8240,0
+20250328,191300,1402651210,8240,8240,8240,8240,0
+20250328,191200,1402651210,8240,8240,8240,8240,0
+20250328,191100,1402651210,8240,8240,8240,8240,0
+20250328,191000,1402651210,8240,8240,8240,8240,0
+20250328,190900,1402651210,8240,8240,8240,8240,0
+20250328,190800,1402651210,8240,8240,8240,8240,0
+20250328,190700,1402651210,8240,8240,8240,8240,0
+20250328,190600,1402651210,8240,8240,8240,8240,0
+20250328,190500,1402651210,8240,8240,8240,8240,0
+20250328,190400,1402651210,8240,8240,8240,8240,0
+20250328,190300,1402651210,8240,8240,8240,8240,0
+20250328,190200,1402651210,8240,8240,8240,8240,0
+20250328,190100,1402651210,8240,8240,8240,8240,0
+20250328,190000,1402651210,8240,8240,8240,8240,0
+20250328,185900,1402651210,8240,8240,8240,8240,4331
+20250328,185800,1402651210,8240,8240,8240,8240,0
+20250328,185700,1402651210,8240,8240,8240,8240,0
+20250328,185600,1402651210,8240,8240,8240,8240,0
+20250328,185500,1402651210,8240,8240,8240,8240,0
+20250328,185400,1402651210,8240,8240,8240,8240,0
+20250328,185300,1402651210,8240,8240,8240,8240,0
+20250328,185200,1402651210,8240,8240,8240,8240,0
+20250328,185100,1402651210,8240,8240,8240,8240,0
+20250328,185000,1402651210,8240,8240,8240,8240,0
+20250328,184900,1402651210,8240,8240,8240,8240,0
+20250328,184800,1402651210,8240,8240,8240,8240,0
+20250328,184700,1402651210,8240,8240,8240,8240,0
+20250328,184600,1402651210,8240,8240,8240,8240,0
+20250328,184500,1402651210,8240,8240,8240,8240,0
+20250328,184400,1402651210,8240,8240,8240,8240,0
+20250328,184300,1402651210,8240,8240,8240,8240,0
+20250328,184200,1402651210,8240,8240,8240,8240,0
+20250328,184100,1402651210,8240,8240,8240,8240,0
+20250328,184000,1402651210,8240,8240,8240,8240,0
+20250328,183900,1402651210,8240,8240,8240,8240,0
+20250328,183800,1402651210,8240,8240,8240,8240,0
+20250328,183700,1402651210,8240,8240,8240,8240,0
+20250328,183600,1402651210,8240,8240,8240,8240,0
+20250328,183500,1402651210,8240,8240,8240,8240,0
+20250328,183400,1402651210,8240,8240,8240,8240,0
+20250328,183300,1402651210,8240,8240,8240,8240,0
+20250328,183200,1402651210,8240,8240,8240,8240,0
+20250328,183100,1402651210,8240,8240,8240,8240,0
+20250328,183000,1402651210,8240,8240,8240,8240,0
+20250328,182900,1402651210,8240,8240,8240,8240,4331
+20250328,182800,1402651210,8240,8240,8240,8240,0
+20250328,182700,1402651210,8240,8240,8240,8240,0
+20250328,182600,1402651210,8240,8240,8240,8240,0
+20250328,182500,1402651210,8240,8240,8240,8240,0
+20250328,182400,1402651210,8240,8240,8240,8240,0
+20250328,182300,1402651210,8240,8240,8240,8240,0
+20250328,182200,1402651210,8240,8240,8240,8240,0
+20250328,182100,1402651210,8240,8240,8240,8240,0
+20250328,182000,1402651210,8240,8240,8240,8240,0
+20250328,181900,1402651210,8240,8240,8240,8240,0
+20250328,181800,1402651210,8240,8240,8240,8240,0
+20250328,181700,1402651210,8240,8240,8240,8240,0
+20250328,181600,1402651210,8240,8240,8240,8240,0
+20250328,181500,1402651210,8240,8240,8240,8240,0
+20250328,181400,1402651210,8240,8240,8240,8240,0
+20250328,181300,1402651210,8240,8240,8240,8240,0
+20250328,181200,1402651210,8240,8240,8240,8240,0
+20250328,181100,1402651210,8240,8240,8240,8240,0
+20250328,181000,1402651210,8240,8240,8240,8240,0
+20250328,180900,1402651210,8240,8240,8240,8240,0
+20250328,180800,1402651210,8240,8240,8240,8240,0
+20250328,180700,1402651210,8240,8240,8240,8240,0
+20250328,180600,1402651210,8240,8240,8240,8240,0
+20250328,180500,1402651210,8240,8240,8240,8240,0
+20250328,180400,1402651210,8240,8240,8240,8240,0
+20250328,180300,1402651210,8240,8240,8240,8240,0
+20250328,180200,1402651210,8240,8240,8240,8240,0
+20250328,180100,1402651210,8240,8240,8240,8240,0
+20250328,180000,1402651210,8240,8240,8240,8240,0
+20250328,175900,1402651210,8240,8240,8240,8240,4331
+20250328,175800,1402651210,8240,8240,8240,8240,0
+20250328,175700,1402651210,8240,8240,8240,8240,0
+20250328,175600,1402651210,8240,8240,8240,8240,0
+20250328,175500,1402651210,8240,8240,8240,8240,0
+20250328,175400,1402651210,8240,8240,8240,8240,0
+20250328,175300,1402651210,8240,8240,8240,8240,0
+20250328,175200,1402651210,8240,8240,8240,8240,0
+20250328,175100,1402651210,8240,8240,8240,8240,0
+20250328,175000,1402651210,8240,8240,8240,8240,0
+20250328,174900,1402651210,8240,8240,8240,8240,0
+20250328,174800,1402651210,8240,8240,8240,8240,0
+20250328,174700,1402651210,8240,8240,8240,8240,0
+20250328,174600,1402651210,8240,8240,8240,8240,0
+20250328,174500,1402651210,8240,8240,8240,8240,0
+20250328,174400,1402651210,8240,8240,8240,8240,0
+20250328,174300,1402651210,8240,8240,8240,8240,0
+20250328,174200,1402651210,8240,8240,8240,8240,0
+20250328,174100,1402651210,8240,8240,8240,8240,0
+20250328,174000,1402651210,8240,8240,8240,8240,0
+20250328,173900,1402651210,8240,8240,8240,8240,0
+20250328,173800,1402651210,8240,8240,8240,8240,0
+20250328,173700,1402651210,8240,8240,8240,8240,0
+20250328,173600,1402651210,8240,8240,8240,8240,0
+20250328,173500,1402651210,8240,8240,8240,8240,0
+20250328,173400,1402651210,8240,8240,8240,8240,0
+20250328,173300,1402651210,8240,8240,8240,8240,0
+20250328,173200,1402651210,8240,8240,8240,8240,0
+20250328,173100,1402651210,8240,8240,8240,8240,0
+20250328,173000,1402651210,8240,8240,8240,8240,0
+20250328,172900,1402651210,8240,8240,8240,8240,4331
+20250328,172800,1402651210,8240,8240,8240,8240,0
+20250328,172700,1402651210,8240,8240,8240,8240,0
+20250328,172600,1402651210,8240,8240,8240,8240,0
+20250328,172500,1402651210,8240,8240,8240,8240,0
+20250328,172400,1402651210,8240,8240,8240,8240,0
+20250328,172300,1402651210,8240,8240,8240,8240,0
+20250328,172200,1402651210,8240,8240,8240,8240,0
+20250328,172100,1402651210,8240,8240,8240,8240,0
+20250328,172000,1402651210,8240,8240,8240,8240,0
+20250328,171900,1402651210,8240,8240,8240,8240,0
+20250328,171800,1402651210,8240,8240,8240,8240,0
+20250328,171700,1402651210,8240,8240,8240,8240,0
+20250328,171600,1402651210,8240,8240,8240,8240,0
+20250328,171500,1402651210,8240,8240,8240,8240,0
+20250328,171400,1402651210,8240,8240,8240,8240,0
+20250328,171300,1402651210,8240,8240,8240,8240,0
+20250328,171200,1402651210,8240,8240,8240,8240,0
+20250328,171100,1402651210,8240,8240,8240,8240,0
+20250328,171000,1402651210,8240,8240,8240,8240,0
+20250328,170900,1402651210,8240,8240,8240,8240,0
+20250328,170800,1402651210,8240,8240,8240,8240,0
+20250328,170700,1402651210,8240,8240,8240,8240,0
+20250328,170600,1402651210,8240,8240,8240,8240,0
+20250328,170500,1402651210,8240,8240,8240,8240,0
+20250328,170400,1402651210,8240,8240,8240,8240,0
+20250328,170300,1402651210,8240,8240,8240,8240,0
+20250328,170200,1402651210,8240,8240,8240,8240,0
+20250328,170100,1402651210,8240,8240,8240,8240,0
+20250328,170000,1402651210,8240,8240,8240,8240,0
+20250328,165900,1402651210,8240,8240,8240,8240,4331
+20250328,165800,1402651210,8240,8240,8240,8240,0
+20250328,165700,1402651210,8240,8240,8240,8240,0
+20250328,165600,1402651210,8240,8240,8240,8240,0
+20250328,165500,1402651210,8240,8240,8240,8240,0
+20250328,165400,1402651210,8240,8240,8240,8240,0
+20250328,165300,1402651210,8240,8240,8240,8240,0
+20250328,165200,1402651210,8240,8240,8240,8240,0
+20250328,165100,1402651210,8240,8240,8240,8240,0
+20250328,165000,1402651210,8240,8240,8240,8240,0
+20250328,164900,1402651210,8240,8240,8240,8240,0
+20250328,164800,1402651210,8240,8240,8240,8240,0
+20250328,164700,1402651210,8240,8240,8240,8240,0
+20250328,164600,1402651210,8240,8240,8240,8240,0
+20250328,164500,1402651210,8240,8240,8240,8240,0
+20250328,164400,1402651210,8240,8240,8240,8240,0
+20250328,164300,1402651210,8240,8240,8240,8240,0
+20250328,164200,1402651210,8240,8240,8240,8240,0
+20250328,164100,1402651210,8240,8240,8240,8240,0
+20250328,164000,1402651210,8240,8240,8240,8240,0
+20250328,163900,1402651210,8240,8240,8240,8240,0
+20250328,163800,1402651210,8240,8240,8240,8240,0
+20250328,163700,1402651210,8240,8240,8240,8240,0
+20250328,163600,1402651210,8240,8240,8240,8240,0
+20250328,163500,1402651210,8240,8240,8240,8240,0
+20250328,163400,1402651210,8240,8240,8240,8240,0
+20250328,163300,1402651210,8240,8240,8240,8240,0
+20250328,163200,1402651210,8240,8240,8240,8240,0
+20250328,163100,1402651210,8240,8240,8240,8240,0
+20250328,163000,1402651210,8240,8240,8240,8240,0
+20250328,162900,1402651210,8240,8240,8240,8240,4331
+20250328,162800,1402651210,8240,8240,8240,8240,0
+20250328,162700,1402651210,8240,8240,8240,8240,0
+20250328,162600,1402651210,8240,8240,8240,8240,0
+20250328,162500,1402651210,8240,8240,8240,8240,0
+20250328,162400,1402651210,8240,8240,8240,8240,0
+20250328,162300,1402651210,8240,8240,8240,8240,0
+20250328,162200,1402651210,8240,8240,8240,8240,0
+20250328,162100,1402651210,8240,8240,8240,8240,0
+20250328,162000,1402651210,8240,8240,8240,8240,0
+20250328,161900,1402651210,8240,8240,8240,8240,0
+20250328,161800,1402651210,8240,8240,8240,8240,0
+20250328,161700,1402651210,8240,8240,8240,8240,0
+20250328,161600,1402651210,8240,8240,8240,8240,0
+20250328,161500,1402651210,8240,8240,8240,8240,0
+20250328,161400,1402651210,8240,8240,8240,8240,0
+20250328,161300,1402651210,8240,8240,8240,8240,0
+20250328,161200,1402651210,8240,8240,8240,8240,0
+20250328,161100,1402651210,8240,8240,8240,8240,0
+20250328,161000,1402651210,8240,8240,8240,8240,0
+20250328,160900,1402651210,8240,8240,8240,8240,0
+20250328,160800,1402651210,8240,8240,8240,8240,0
+20250328,160700,1402651210,8240,8240,8240,8240,0
+20250328,160600,1402651210,8240,8240,8240,8240,0
+20250328,160500,1402651210,8240,8240,8240,8240,0
+20250328,160400,1402651210,8240,8240,8240,8240,0
+20250328,160300,1402651210,8240,8240,8240,8240,0
+20250328,160200,1402651210,8240,8240,8240,8240,0
+20250328,160100,1402651210,8240,8240,8240,8240,0
+20250328,160000,1402651210,8240,8240,8240,8240,0
+20250328,155900,1402651210,8240,8240,8240,8240,4331
+20250328,155800,1402651210,8240,8240,8240,8240,0
+20250328,155700,1402651210,8240,8240,8240,8240,0
+20250328,155600,1402651210,8240,8240,8240,8240,0
+20250328,155500,1402651210,8240,8240,8240,8240,0
+20250328,155400,1402651210,8240,8240,8240,8240,0
+20250328,155300,1402651210,8240,8240,8240,8240,0
+20250328,155200,1402651210,8240,8240,8240,8240,0
+20250328,155100,1402651210,8240,8240,8240,8240,0
+20250328,155000,1402651210,8240,8240,8240,8240,0
+20250328,154900,1402651210,8240,8240,8240,8240,0
+20250328,154800,1402651210,8240,8240,8240,8240,0
+20250328,154700,1402651210,8240,8240,8240,8240,0
+20250328,154600,1402651210,8240,8240,8240,8240,0
+20250328,154500,1402651210,8240,8240,8240,8240,0
+20250328,154400,1402651210,8240,8240,8240,8240,0
+20250328,154300,1402651210,8240,8240,8240,8240,0
+20250328,154200,1402651210,8240,8240,8240,8240,0
+20250328,154100,1402651210,8240,8240,8240,8240,0
+20250328,154000,1402651210,8240,8240,8240,8240,0
+20250328,153900,1402651210,8240,8240,8240,8240,0
+20250328,153800,1402651210,8240,8240,8240,8240,0
+20250328,153700,1402651210,8240,8240,8240,8240,0
+20250328,153600,1402651210,8240,8240,8240,8240,0
+20250328,153500,1402651210,8240,8240,8240,8240,0
+20250328,153400,1402651210,8240,8240,8240,8240,0
+20250328,153300,1402651210,8240,8240,8240,8240,0
+20250328,153200,1402651210,8240,8240,8240,8240,0
+20250328,153100,1402651210,8240,8240,8240,8240,0
+20250328,153000,1402651210,8240,8240,8240,8240,4331
+20250328,152900,1366963770,8240,8240,8240,8240,0
+20250328,152800,1366963770,8240,8240,8240,8240,0
+20250328,152700,1366963770,8240,8240,8240,8240,0
+20250328,152600,1366963770,8240,8240,8240,8240,0
+20250328,152500,1366963770,8240,8240,8240,8240,0
+20250328,152400,1366963770,8240,8240,8240,8240,0
+20250328,152300,1366963770,8240,8240,8240,8240,0
+20250328,152200,1366963770,8240,8240,8240,8240,0
+20250328,152100,1366963770,8240,8240,8240,8240,0
+20250328,152000,1366963770,8240,8240,8240,8240,0
+20250328,151900,1366963770,8240,8180,8240,8180,2211
+20250328,151800,1348832550,8180,8170,8180,8160,648
+20250328,151700,1343538040,8160,8180,8180,8160,352
+20250328,151600,1340664750,8190,8190,8190,8150,323
+20250328,151500,1338023960,8190,8200,8200,8150,630
+20250328,151400,1332872440,8200,8180,8200,8180,736
+20250328,151300,1326845020,8180,8180,8180,8150,549
+20250328,151200,1322355970,8150,8180,8200,8150,1320
+20250328,151100,1311558670,8200,8200,8200,8190,560
+20250328,151000,1306969210,8200,8140,8210,8130,2139
+20250328,150900,1289511540,8140,8140,8150,8120,796
+20250328,150800,1283034670,8150,7950,8160,7950,5750
+20250328,150700,1236654180,7950,7940,7950,7940,303
+20250328,150600,1234248340,7940,7940,7940,7940,0
+20250328,150500,1234248340,7940,7940,7940,7940,12
+20250328,150400,1234153060,7940,7940,7940,7940,8
+20250328,150300,1234089540,7940,7930,7940,7930,361
+20250328,150200,1231223680,7940,7900,7940,7900,1389
+20250328,150100,1220238260,7900,7890,7900,7890,270
+20250328,150000,1218107910,7890,7890,7890,7860,82
+20250328,145900,1217463090,7880,7860,7880,7860,214
+20250328,145800,1215777960,7860,7860,7870,7860,124
+20250328,145700,1214803280,7860,7860,7860,7860,387
+20250328,145600,1211761460,7860,7860,7860,7860,5
+20250328,145500,1211722160,7860,7850,7860,7850,21
+20250328,145400,1211557110,7860,7860,7860,7850,8
+20250328,145300,1211494260,7840,7840,7840,7840,134
+20250328,145200,1210443700,7840,7840,7840,7840,8
+20250328,145100,1210380980,7820,7840,7840,7820,611
+20250328,145000,1205602920,7840,7840,7840,7840,0
+20250328,144900,1205602920,7840,7840,7840,7840,0
+20250328,144800,1205602920,7840,7830,7840,7830,17
+20250328,144700,1205469740,7840,7800,7840,7800,664
+20250328,144600,1200290440,7810,7810,7810,7810,200
+20250328,144500,1198728440,7810,7820,7820,7810,1592
+20250328,144400,1186292120,7830,7830,7830,7830,0
+20250328,144300,1186292120,7830,7830,7830,7830,771
+20250328,144200,1180255190,7830,7810,7830,7810,434
+20250328,144100,1176861460,7820,7820,7820,7820,0
+20250328,144000,1176861460,7820,7840,7840,7820,1721
+20250328,143900,1163395220,7840,7840,7840,7840,65
+20250328,143800,1162885620,7840,7860,7860,7840,436
+20250328,143700,1159459300,7860,7860,7860,7860,196
+20250328,143600,1157918740,7860,7840,7860,7840,18
+20250328,143500,1157777600,7840,7850,7850,7840,120
+20250328,143400,1156835770,7830,7850,7850,7830,35
+20250328,143300,1156561120,7850,7840,7850,7830,746
+20250328,143200,1150711900,7850,7850,7850,7850,0
+20250328,143100,1150711900,7850,7850,7850,7850,20
+20250328,143000,1150554900,7830,7840,7840,7830,150
+20250328,142900,1149379400,7830,7830,7830,7830,119
+20250328,142800,1148447630,7830,7830,7830,7830,22
+20250328,142700,1148275370,7830,7830,7830,7830,2
+20250328,142600,1148259710,7820,7830,7830,7820,9
+20250328,142500,1148189270,7850,7850,7850,7850,6
+20250328,142400,1148142170,7850,7850,7850,7850,350
+20250328,142300,1145394670,7830,7840,7840,7830,38
+20250328,142200,1145096930,7860,7860,7860,7860,0
+20250328,142100,1145096930,7860,7860,7860,7860,0
+20250328,142000,1145096930,7860,7840,7860,7840,20
+20250328,141900,1144939750,7820,7820,7820,7820,28
+20250328,141800,1144720790,7820,7830,7830,7820,251
+20250328,141700,1142757410,7830,7830,7830,7830,10
+20250328,141600,1142679110,7850,7850,7850,7830,130
+20250328,141500,1141660740,7870,7870,7870,7870,0
+20250328,141400,1141660740,7870,7840,7870,7840,48
+20250328,141300,1141284110,7850,7830,7850,7830,85
+20250328,141200,1140617620,7870,7870,7870,7870,0
+20250328,141100,1140617620,7870,7860,7870,7860,9
+20250328,141000,1140546860,7840,7840,7840,7840,42
+20250328,140900,1140217580,7860,7840,7860,7840,92
+20250328,140800,1139496280,7830,7830,7830,7830,136
+20250328,140700,1138431400,7830,7820,7830,7820,418
+20250328,140600,1135162420,7820,7800,7820,7800,607
+20250328,140500,1130416840,7820,7820,7820,7820,7
+20250328,140400,1130362100,7820,7840,7840,7800,144
+20250328,140300,1129236460,7790,7850,7850,7790,2007
+20250328,140200,1113586190,7870,7860,7880,7860,30
+20250328,140100,1113350200,7860,7860,7900,7860,414
+20250328,140000,1110085400,7860,7860,7870,7860,67
+20250328,135900,1109558420,7860,7860,7860,7860,0
+20250328,135800,1109558420,7860,7860,7860,7860,0
+20250328,135700,1109558420,7860,7860,7880,7860,41
+20250328,135600,1109235950,7860,7860,7860,7860,0
+20250328,135500,1109235950,7860,7830,7860,7830,235
+20250328,135400,1107390850,7830,7810,7830,7810,520
+20250328,135300,1103325710,7810,7810,7810,7810,0
+20250328,135200,1103325710,7810,7810,7810,7810,14
+20250328,135100,1103216370,7810,7810,7810,7810,36
+20250328,135000,1102935210,7810,7800,7810,7790,115
+20250328,134900,1102038400,7790,7800,7800,7790,350
+20250328,134800,1099309150,7800,7800,7800,7800,117
+20250328,134700,1098396550,7800,7800,7800,7800,92
+20250328,134600,1097678950,7800,7810,7810,7800,92
+20250328,134500,1096961180,7810,7820,7820,7810,685
+20250328,134400,1091604720,7830,7840,7840,7830,26
+20250328,134300,1091401090,7840,7840,7840,7840,7
+20250328,134200,1091346210,7840,7840,7840,7840,2
+20250328,134100,1091330530,7840,7840,7840,7840,2
+20250328,134000,1091314850,7830,7830,7830,7830,627
+20250328,133900,1086405440,7840,7830,7840,7830,339
+20250328,133800,1083750860,7860,7860,7860,7860,0
+20250328,133700,1083750860,7860,7840,7860,7840,3
+20250328,133600,1083727320,7840,7840,7840,7840,18
+20250328,133500,1083586200,7860,7860,7860,7860,0
+20250328,133400,1083586200,7860,7850,7870,7850,9
+20250328,133300,1083515490,7830,7850,7870,7830,171
+20250328,133200,1082176200,7830,7850,7870,7830,26
+20250328,133100,1081972140,7870,7870,7870,7850,6
+20250328,133000,1081924960,7870,7870,7870,7870,0
+20250328,132900,1081924960,7870,7850,7870,7850,356
+20250328,132800,1079123320,7870,7850,7870,7850,105
+20250328,132700,1078297010,7870,7850,7870,7850,12
+20250328,132600,1078202750,7850,7850,7850,7850,2
+20250328,132500,1078187050,7830,7830,7830,7830,387
+20250328,132400,1075156840,7870,7870,7870,7870,0
+20250328,132300,1075156840,7870,7870,7870,7870,1
+20250328,132200,1075148970,7870,7870,7870,7830,454
+20250328,132100,1071582070,7850,7850,7850,7850,0
+20250328,132000,1071582070,7850,7850,7850,7850,2
+20250328,131900,1071566370,7850,7850,7850,7850,0
+20250328,131800,1071566370,7850,7850,7850,7850,0
+20250328,131700,1071566370,7850,7860,7860,7850,98
+20250328,131600,1070796870,7850,7860,7860,7850,154
+20250328,131500,1069587870,7860,7880,7880,7860,208
+20250328,131400,1067952890,7880,7880,7880,7880,55
+20250328,131300,1067519490,7880,7880,7880,7880,2
+20250328,131200,1067503730,7880,7880,7880,7880,49
+20250328,131100,1067117610,7880,7860,7880,7860,120
+20250328,131000,1066174180,7870,7870,7870,7870,35
+20250328,130900,1065898730,7860,7860,7860,7860,0
+20250328,130800,1065898730,7860,7870,7870,7860,75
+20250328,130700,1065309030,7870,7870,7870,7870,258
+20250328,130600,1063278570,7870,7870,7870,7870,2
+20250328,130500,1063262830,7870,7870,7870,7870,11
+20250328,130400,1063176260,7880,7870,7890,7870,141
+20250328,130300,1062065040,7880,7840,7880,7840,224
+20250328,130200,1060301890,7840,7850,7870,7840,577
+20250328,130100,1055767540,7850,7850,7850,7850,1
+20250328,130000,1055759690,7850,7850,7850,7850,67
+20250328,125900,1055233740,7850,7830,7850,7830,748
+20250328,125800,1049370690,7830,7830,7830,7830,1
+20250328,125700,1049362860,7830,7810,7830,7810,135
+20250328,125600,1048307980,7800,7790,7800,7790,13
+20250328,125500,1048206700,7790,7790,7790,7790,0
+20250328,125400,1048206700,7790,7790,7790,7790,1
+20250328,125300,1048198910,7760,7760,7760,7760,0
+20250328,125200,1048198910,7760,7790,7820,7760,107
+20250328,125100,1047368160,7770,7780,7820,7770,71
+20250328,125000,1046815990,7770,7780,7780,7770,110
+20250328,124900,1045961190,7770,7770,7780,7770,114
+20250328,124800,1045075400,7770,7770,7780,7770,21
+20250328,124700,1044912210,7760,7760,7760,7760,171
+20250328,124600,1043585250,7760,7750,7760,7750,769
+20250328,124500,1037625400,7750,7780,7790,7730,1089
+20250328,124400,1029186790,7790,7780,7790,7780,63
+20250328,124300,1028696450,7780,7780,7780,7780,16
+20250328,124200,1028571970,7790,7780,7790,7780,13
+20250328,124100,1028470790,7790,7780,7790,7760,40
+20250328,124000,1028159840,7750,7780,7780,7750,353
+20250328,123900,1025423820,7780,7790,7790,7750,2246
+20250328,123800,1007987210,7800,7800,7800,7800,2
+20250328,123700,1007971610,7800,7800,7800,7800,82
+20250328,123600,1007332010,7800,7830,7840,7770,1581
+20250328,123500,995025900,7840,7830,7840,7830,20
+20250328,123400,994869150,7800,7800,7800,7800,0
+20250328,123300,994869150,7800,7840,7840,7800,51
+20250328,123200,994471060,7840,7830,7840,7820,36
+20250328,123100,994189260,7830,7810,7840,7810,7
+20250328,123000,994134520,7800,7800,7800,7800,44
+20250328,122900,993791320,7800,7800,7800,7790,1049
+20250328,122800,985619570,7800,7820,7820,7800,643
+20250328,122700,980601620,7820,7810,7820,7810,135
+20250328,122600,979547220,7810,7810,7810,7810,390
+20250328,122500,976501320,7810,7810,7810,7800,274
+20250328,122400,974364060,7800,7800,7800,7800,630
+20250328,122300,969450060,7810,7810,7810,7810,259
+20250328,122200,967427270,7810,7810,7810,7810,1041
+20250328,122100,959297060,7820,7820,7820,7820,178
+20250328,122000,957905100,7820,7830,7850,7820,1303
+20250328,121900,947713270,7850,7850,7850,7850,4
+20250328,121800,947681870,7850,7850,7850,7840,110
+20250328,121700,946819370,7850,7850,7850,7850,1
+20250328,121600,946811520,7850,7840,7850,7840,203
+20250328,121500,945219970,7840,7840,7840,7840,4
+20250328,121400,945188610,7830,7830,7830,7830,0
+20250328,121300,945188610,7830,7830,7830,7830,204
+20250328,121200,943591290,7830,7830,7830,7830,34
+20250328,121100,943325070,7840,7840,7840,7840,17
+20250328,121000,943191790,7840,7820,7840,7820,63
+20250328,120900,942698740,7820,7820,7820,7820,3
+20250328,120800,942675280,7820,7820,7820,7820,50
+20250328,120700,942284280,7820,7820,7820,7820,4
+20250328,120600,942253000,7820,7820,7820,7820,0
+20250328,120500,942253000,7820,7820,7820,7820,43
+20250328,120400,941916740,7820,7820,7820,7820,1
+20250328,120300,941908920,7810,7810,7810,7810,10
+20250328,120200,941830820,7820,7820,7820,7820,0
+20250328,120100,941830820,7820,7810,7820,7810,31
+20250328,120000,941588700,7820,7820,7820,7820,3
+20250328,115900,941565240,7820,7820,7820,7820,62
+20250328,115800,941080400,7820,7820,7820,7820,3
+20250328,115700,941056940,7820,7840,7840,7820,156
+20250328,115600,939836800,7820,7820,7820,7820,41
+20250328,115500,939516180,7820,7820,7820,7820,13
+20250328,115400,939414520,7820,7820,7820,7820,10
+20250328,115300,939336320,7800,7820,7820,7800,621
+20250328,115200,934490000,7820,7820,7820,7820,8
+20250328,115100,934427440,7820,7820,7820,7820,85
+20250328,115000,933762740,7840,7840,7840,7840,1
+20250328,114900,933754900,7830,7830,7830,7830,304
+20250328,114800,931374580,7820,7820,7820,7820,0
+20250328,114700,931374580,7820,7820,7820,7820,0
+20250328,114600,931374580,7820,7820,7820,7820,11
+20250328,114500,931288560,7810,7810,7810,7810,50
+20250328,114400,930898060,7810,7810,7810,7810,0
+20250328,114300,930898060,7810,7810,7810,7810,0
+20250328,114200,930898060,7810,7810,7810,7810,0
+20250328,114100,930898060,7810,7830,7850,7810,81
+20250328,114000,930264280,7850,7830,7860,7830,23
+20250328,113900,930083560,7810,7810,7810,7810,667
+20250328,113800,924874290,7810,7830,7830,7810,1075
+20250328,113700,916469990,7830,7830,7830,7830,44
+20250328,113600,916125470,7840,7840,7840,7840,151
+20250328,113500,914941630,7840,7830,7840,7830,301
+20250328,113400,912582290,7840,7840,7840,7840,0
+20250328,113300,912582290,7840,7830,7840,7830,163
+20250328,113200,911305980,7840,7840,7840,7840,100
+20250328,113100,910521980,7840,7840,7840,7840,0
+20250328,113000,910521980,7840,7840,7840,7840,0
+20250328,112900,910521980,7840,7840,7840,7840,22
+20250328,112800,910349500,7830,7830,7830,7830,239
+20250328,112700,908478130,7840,7840,7840,7840,50
+20250328,112600,908086130,7840,7840,7840,7840,16
+20250328,112500,907960690,7840,7860,7860,7840,394
+20250328,112400,904870460,7860,7870,7870,7860,2
+20250328,112300,904854730,7870,7880,7880,7850,424
+20250328,112200,901522270,7880,7880,7880,7860,75
+20250328,112100,900932580,7870,7870,7870,7870,31
+20250328,112000,900688610,7870,7870,7870,7870,20
+20250328,111900,900531210,7900,7900,7900,7900,0
+20250328,111800,900531210,7900,7900,7900,7900,0
+20250328,111700,900531210,7900,7900,7900,7900,0
+20250328,111600,900531210,7900,7890,7910,7890,18
+20250328,111500,900389040,7890,7890,7890,7890,2
+20250328,111400,900373260,7910,7870,7910,7860,77
+20250328,111300,899765560,7880,7890,7890,7880,98
+20250328,111200,898992370,7890,7890,7890,7890,1
+20250328,111100,898984480,7910,7890,7910,7880,8
+20250328,111000,898921350,7860,7870,7870,7860,361
+20250328,110900,896083870,7910,7890,7910,7870,56
+20250328,110800,895641340,7900,7900,7910,7850,144
+20250328,110700,894508390,7900,7860,7900,7860,168
+20250328,110600,893187410,7860,7870,7890,7860,339
+20250328,110500,890522310,7870,7870,7870,7870,1
+20250328,110400,890514440,7860,7900,7930,7860,309
+20250328,110300,888083840,7920,7910,7940,7880,180
+20250328,110200,886664630,7910,7910,7940,7910,16
+20250328,110100,886537920,7940,7910,7940,7910,20
+20250328,110000,886379380,7910,7880,7910,7880,3
+20250328,105900,886355680,7910,7880,7910,7880,3
+20250328,105800,886331980,7880,7880,7880,7880,0
+20250328,105700,886331980,7880,7870,7880,7870,2
+20250328,105600,886316230,7890,7850,7890,7850,457
+20250328,105500,882721580,7840,7870,7870,7840,1109
+20250328,105400,873996330,7870,7870,7870,7860,16
+20250328,105300,873870510,7860,7850,7870,7850,56
+20250328,105200,873430320,7870,7860,7870,7850,477
+20250328,105100,869684800,7860,7860,7860,7860,76
+20250328,105000,869087440,7860,7880,7880,7850,235
+20250328,104900,867239890,7870,7890,7890,7870,258
+20250328,104800,865208500,7910,7900,7920,7900,128
+20250328,104700,864196525,7880,7880,7880,7880,33
+20250328,104600,863936485,7890,7900,7900,7890,213
+20250328,104500,862254455,7900,7900,7900,7900,1
+20250328,104400,862246555,7910,7910,7910,7910,32
+20250328,104300,861993435,7910,7910,7910,7910,5
+20250328,104200,861953885,7910,7920,7920,7910,347
+20250328,104100,859209065,7930,7940,7940,7930,17
+20250328,104000,859074115,7940,7940,7940,7940,113
+20250328,103900,858176895,7910,7950,7950,7910,273
+20250328,103800,856014765,7930,7940,7950,7930,9
+20250328,103700,855943325,7930,7920,7950,7920,298
+20250328,103600,853577965,7940,7950,7950,7910,276
+20250328,103500,851391525,7950,7950,7950,7950,3
+20250328,103400,851367675,7950,7950,7950,7920,73
+20250328,103300,850789305,7920,7950,7950,7920,284
+20250328,103200,848539785,7950,7950,7950,7940,34
+20250328,103100,848269785,7940,7930,7940,7930,229
+20250328,103000,846451725,7940,7940,7940,7940,86
+20250328,102900,845768885,7930,7930,7950,7930,173
+20250328,102800,844396955,7930,7930,7930,7920,60
+20250328,102700,843921205,7900,7910,7930,7900,381
+20250328,102600,840909745,7910,7900,7910,7900,508
+20250328,102500,836896305,7890,7910,7910,7890,19
+20250328,102400,836746255,7910,7910,7910,7910,0
+20250328,102300,836746255,7910,7910,7910,7880,48
+20250328,102200,836367835,7910,7910,7910,7910,1
+20250328,102100,836359925,7890,7920,7920,7890,263
+20250328,102000,834280245,7920,7920,7920,7920,1
+20250328,101900,834272325,7910,7930,7930,7910,249
+20250328,101800,832299725,7930,7920,7930,7920,172
+20250328,101700,830936465,7920,7910,7920,7910,334
+20250328,101600,828294205,7910,7880,7910,7880,352
+20250328,101500,825517585,7890,7880,7890,7880,298
+20250328,101400,823166375,7880,7870,7890,7870,120
+20250328,101300,822221905,7870,7850,7870,7850,2
+20250328,101200,822206185,7810,7840,7840,7810,3920
+20250328,101100,791513625,7840,7860,7870,7830,375
+20250328,101000,788576645,7860,7840,7860,7830,243
+20250328,100900,786671385,7840,7870,7870,7800,2524
+20250328,100800,766944335,7870,7880,7880,7870,8
+20250328,100700,766881335,7880,7880,7910,7870,64
+20250328,100600,766376705,7880,7860,7880,7850,313
+20250328,100500,763913715,7850,7840,7860,7840,866
+20250328,100400,757115655,7840,7840,7870,7840,12
+20250328,100300,757021425,7870,7850,7870,7820,242
+20250328,100200,755123875,7850,7860,7900,7810,1474
+20250328,100100,743556895,7850,7850,7850,7810,846
+20250328,100000,736931425,7850,7850,7860,7850,703
+20250328,095900,731412175,7860,7880,7910,7860,733
+20250328,095800,725644745,7890,7880,7910,7860,1907
+20250328,095700,710634175,7890,7930,7950,7890,3940
+20250328,095600,679465495,7950,7940,7960,7930,918
+20250328,095500,672175075,7950,8020,8020,7930,1516
+20250328,095400,660130555,7970,8020,8020,7970,29
+20250328,095300,659898945,8020,7970,8030,7970,499
+20250328,095200,655918565,7970,7960,7970,7960,12
+20250328,095100,655823025,7970,7960,7970,7960,39
+20250328,095000,655512455,7970,7960,7970,7950,483
+20250328,094900,651667765,7970,7970,7990,7960,364
+20250328,094800,648766605,8010,8000,8010,8000,6
+20250328,094700,648718585,8010,8000,8050,7980,106
+20250328,094600,647870225,8000,8000,8050,8000,1094
+20250328,094500,639094815,7990,7970,8000,7970,819
+20250328,094400,632560935,7970,7990,8000,7970,27
+20250328,094300,632345615,8030,7960,8030,7950,1104
+20250328,094200,623552155,7960,7940,7960,7940,942
+20250328,094100,616066175,7960,7960,7960,7940,120
+20250328,094000,615112185,7980,7980,8000,7950,291
+20250328,093900,612797605,7950,8020,8040,7950,1996
+20250328,093800,596866795,8000,8060,8070,8000,3720
+20250328,093700,567086885,8070,8060,8070,8030,644
+20250328,093600,561913845,8070,8070,8070,8040,937
+20250328,093500,554368405,8070,8080,8080,8060,38
+20250328,093400,554061945,8080,8080,8080,8060,31
+20250328,093300,553811565,8090,8090,8090,8060,87
+20250328,093200,553108655,8060,8080,8080,8060,609
+20250328,093100,548192835,8090,8090,8110,8090,181
+20250328,093000,546727935,8110,8090,8110,8090,18
+20250328,092900,546582215,8110,8110,8110,8060,575
+20250328,092800,541936865,8110,8090,8110,8080,419
+20250328,092700,538547105,8110,8110,8110,8110,4
+20250328,092600,538514665,8110,8090,8110,8060,290
+20250328,092500,536166605,8120,8070,8120,8060,319
+20250328,092400,533590885,8060,8090,8110,8060,472
+20250328,092300,529777015,8100,8160,8160,8080,2218
+20250328,092200,511800585,8140,8135,8140,8130,261
+20250328,092100,509677065,8120,8110,8120,8090,698
+20250328,092000,504027325,8110,8130,8130,8080,2378
+20250328,091900,484753445,8140,8110,8140,8110,134
+20250328,091800,483665675,8110,8120,8140,8100,2197
+20250328,091700,465851345,8140,8240,8240,8130,2375
+20250328,091600,446400405,8240,8250,8290,8180,2468
+20250328,091500,426111655,8230,8140,8290,8130,7985
+20250328,091400,360655925,8140,8100,8160,8100,465
+20250328,091300,356869985,8110,8030,8110,8030,910
+20250328,091200,349533885,8030,8010,8030,7990,4391
+20250328,091100,314373805,8020,8060,8070,8010,1398
+20250328,091000,303132225,8070,8180,8180,8050,3137
+20250328,090900,277644645,8140,8050,8180,8050,1957
+20250328,090800,261762585,8070,8070,8090,8040,1339
+20250328,090700,250972195,8070,8045,8070,8000,899
+20250328,090600,243735335,8030,7950,8030,7945,4479
+20250328,090500,207894020,7990,8010,8090,7910,2436
+20250328,090400,188487400,8090,8090,8150,7990,1135
+20250328,090300,179368080,8080,8010,8200,8010,2121
+20250328,090200,162281275,8010,7990,8010,7910,6713
+20250328,090100,108858310,7970,8000,8040,7900,2621
+20250328,090000,87999140,8000,8200,8200,7860,10887