Add accumulated files

047310/min/candle-20250324.csv

@@ -0,0 +1,633 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193100,405714415,4860,4860,4860,4860,807
+20250324,193000,405714415,4860,4860,4860,4860,0
+20250324,192900,405714415,4860,4860,4860,4860,0
+20250324,192800,405714415,4860,4860,4860,4860,0
+20250324,192700,405714415,4860,4860,4860,4860,0
+20250324,192600,405714415,4860,4860,4860,4860,0
+20250324,192500,405714415,4860,4860,4860,4860,0
+20250324,192400,405714415,4860,4860,4860,4860,0
+20250324,192300,405714415,4860,4860,4860,4860,0
+20250324,192200,405714415,4860,4860,4860,4860,0
+20250324,192100,405714415,4860,4860,4860,4860,0
+20250324,192000,405714415,4860,4860,4860,4860,0
+20250324,191900,405714415,4860,4860,4860,4860,0
+20250324,191800,405714415,4860,4860,4860,4860,0
+20250324,191700,405714415,4860,4860,4860,4860,0
+20250324,191600,405714415,4860,4860,4860,4860,0
+20250324,191500,405714415,4860,4860,4860,4860,0
+20250324,191400,405714415,4860,4860,4860,4860,0
+20250324,191300,405714415,4860,4860,4860,4860,0
+20250324,191200,405714415,4860,4860,4860,4860,0
+20250324,191100,405714415,4860,4860,4860,4860,0
+20250324,191000,405714415,4860,4860,4860,4860,0
+20250324,190900,405714415,4860,4860,4860,4860,0
+20250324,190800,405714415,4860,4860,4860,4860,0
+20250324,190700,405714415,4860,4860,4860,4860,0
+20250324,190600,405714415,4860,4860,4860,4860,0
+20250324,190500,405714415,4860,4860,4860,4860,0
+20250324,190400,405714415,4860,4860,4860,4860,0
+20250324,190300,405714415,4860,4860,4860,4860,0
+20250324,190200,405714415,4860,4860,4860,4860,0
+20250324,190100,405714415,4860,4860,4860,4860,807
+20250324,190000,405714415,4860,4860,4860,4860,0
+20250324,185900,405714415,4860,4860,4860,4860,0
+20250324,185800,405714415,4860,4860,4860,4860,0
+20250324,185700,405714415,4860,4860,4860,4860,0
+20250324,185600,405714415,4860,4860,4860,4860,0
+20250324,185500,405714415,4860,4860,4860,4860,0
+20250324,185400,405714415,4860,4860,4860,4860,0
+20250324,185300,405714415,4860,4860,4860,4860,0
+20250324,185200,405714415,4860,4860,4860,4860,0
+20250324,185100,405714415,4860,4860,4860,4860,0
+20250324,185000,405714415,4860,4860,4860,4860,0
+20250324,184900,405714415,4860,4860,4860,4860,0
+20250324,184800,405714415,4860,4860,4860,4860,0
+20250324,184700,405714415,4860,4860,4860,4860,0
+20250324,184600,405714415,4860,4860,4860,4860,0
+20250324,184500,405714415,4860,4860,4860,4860,0
+20250324,184400,405714415,4860,4860,4860,4860,0
+20250324,184300,405714415,4860,4860,4860,4860,0
+20250324,184200,405714415,4860,4860,4860,4860,0
+20250324,184100,405714415,4860,4860,4860,4860,0
+20250324,184000,405714415,4860,4860,4860,4860,0
+20250324,183900,405714415,4860,4860,4860,4860,0
+20250324,183800,405714415,4860,4860,4860,4860,0
+20250324,183700,405714415,4860,4860,4860,4860,0
+20250324,183600,405714415,4860,4860,4860,4860,0
+20250324,183500,405714415,4860,4860,4860,4860,0
+20250324,183400,405714415,4860,4860,4860,4860,0
+20250324,183300,405714415,4860,4860,4860,4860,0
+20250324,183200,405714415,4860,4860,4860,4860,0
+20250324,183100,405714415,4860,4860,4860,4860,807
+20250324,183000,405714415,4860,4860,4860,4860,0
+20250324,182900,405714415,4860,4860,4860,4860,0
+20250324,182800,405714415,4860,4860,4860,4860,0
+20250324,182700,405714415,4860,4860,4860,4860,0
+20250324,182600,405714415,4860,4860,4860,4860,0
+20250324,182500,405714415,4860,4860,4860,4860,0
+20250324,182400,405714415,4860,4860,4860,4860,0
+20250324,182300,405714415,4860,4860,4860,4860,0
+20250324,182200,405714415,4860,4860,4860,4860,0
+20250324,182100,405714415,4860,4860,4860,4860,0
+20250324,182000,405714415,4860,4860,4860,4860,0
+20250324,181900,405714415,4860,4860,4860,4860,0
+20250324,181800,405714415,4860,4860,4860,4860,0
+20250324,181700,405714415,4860,4860,4860,4860,0
+20250324,181600,405714415,4860,4860,4860,4860,0
+20250324,181500,405714415,4860,4860,4860,4860,0
+20250324,181400,405714415,4860,4860,4860,4860,0
+20250324,181300,405714415,4860,4860,4860,4860,0
+20250324,181200,405714415,4860,4860,4860,4860,0
+20250324,181100,405714415,4860,4860,4860,4860,0
+20250324,181000,405714415,4860,4860,4860,4860,0
+20250324,180900,405714415,4860,4860,4860,4860,0
+20250324,180800,405714415,4860,4860,4860,4860,0
+20250324,180700,405714415,4860,4860,4860,4860,0
+20250324,180600,405714415,4860,4860,4860,4860,0
+20250324,180500,405714415,4860,4860,4860,4860,0
+20250324,180400,405714415,4860,4860,4860,4860,0
+20250324,180300,405714415,4860,4860,4860,4860,0
+20250324,180200,405714415,4860,4860,4860,4860,0
+20250324,180100,405714415,4860,4860,4860,4860,807
+20250324,180000,405714415,4860,4860,4860,4860,0
+20250324,175900,405714415,4860,4860,4860,4860,0
+20250324,175800,405714415,4860,4860,4860,4860,0
+20250324,175700,405714415,4860,4860,4860,4860,0
+20250324,175600,405714415,4860,4860,4860,4860,0
+20250324,175500,405714415,4860,4860,4860,4860,0
+20250324,175400,405714415,4860,4860,4860,4860,0
+20250324,175300,405714415,4860,4860,4860,4860,0
+20250324,175200,405714415,4860,4860,4860,4860,0
+20250324,175100,405714415,4860,4860,4860,4860,0
+20250324,175000,405714415,4860,4860,4860,4860,0
+20250324,174900,405714415,4860,4860,4860,4860,0
+20250324,174800,405714415,4860,4860,4860,4860,0
+20250324,174700,405714415,4860,4860,4860,4860,0
+20250324,174600,405714415,4860,4860,4860,4860,0
+20250324,174500,405714415,4860,4860,4860,4860,0
+20250324,174400,405714415,4860,4860,4860,4860,0
+20250324,174300,405714415,4860,4860,4860,4860,0
+20250324,174200,405714415,4860,4860,4860,4860,0
+20250324,174100,405714415,4860,4860,4860,4860,0
+20250324,174000,405714415,4860,4860,4860,4860,0
+20250324,173900,405714415,4860,4860,4860,4860,0
+20250324,173800,405714415,4860,4860,4860,4860,0
+20250324,173700,405714415,4860,4860,4860,4860,0
+20250324,173600,405714415,4860,4860,4860,4860,0
+20250324,173500,405714415,4860,4860,4860,4860,0
+20250324,173400,405714415,4860,4860,4860,4860,0
+20250324,173300,405714415,4860,4860,4860,4860,0
+20250324,173200,405714415,4860,4860,4860,4860,0
+20250324,173100,405714415,4860,4860,4860,4860,807
+20250324,173000,405714415,4860,4860,4860,4860,0
+20250324,172900,405714415,4860,4860,4860,4860,0
+20250324,172800,405714415,4860,4860,4860,4860,0
+20250324,172700,405714415,4860,4860,4860,4860,0
+20250324,172600,405714415,4860,4860,4860,4860,0
+20250324,172500,405714415,4860,4860,4860,4860,0
+20250324,172400,405714415,4860,4860,4860,4860,0
+20250324,172300,405714415,4860,4860,4860,4860,0
+20250324,172200,405714415,4860,4860,4860,4860,0
+20250324,172100,405714415,4860,4860,4860,4860,0
+20250324,172000,405714415,4860,4860,4860,4860,0
+20250324,171900,405714415,4860,4860,4860,4860,0
+20250324,171800,405714415,4860,4860,4860,4860,0
+20250324,171700,405714415,4860,4860,4860,4860,0
+20250324,171600,405714415,4860,4860,4860,4860,0
+20250324,171500,405714415,4860,4860,4860,4860,0
+20250324,171400,405714415,4860,4860,4860,4860,0
+20250324,171300,405714415,4860,4860,4860,4860,0
+20250324,171200,405714415,4860,4860,4860,4860,0
+20250324,171100,405714415,4860,4860,4860,4860,0
+20250324,171000,405714415,4860,4860,4860,4860,0
+20250324,170900,405714415,4860,4860,4860,4860,0
+20250324,170800,405714415,4860,4860,4860,4860,0
+20250324,170700,405714415,4860,4860,4860,4860,0
+20250324,170600,405714415,4860,4860,4860,4860,0
+20250324,170500,405714415,4860,4860,4860,4860,0
+20250324,170400,405714415,4860,4860,4860,4860,0
+20250324,170300,405714415,4860,4860,4860,4860,0
+20250324,170200,405714415,4860,4860,4860,4860,0
+20250324,170100,405714415,4860,4860,4860,4860,807
+20250324,170000,405714415,4860,4860,4860,4860,0
+20250324,165900,405714415,4860,4860,4860,4860,0
+20250324,165800,405714415,4860,4860,4860,4860,0
+20250324,165700,405714415,4860,4860,4860,4860,0
+20250324,165600,405714415,4860,4860,4860,4860,0
+20250324,165500,405714415,4860,4860,4860,4860,0
+20250324,165400,405714415,4860,4860,4860,4860,0
+20250324,165300,405714415,4860,4860,4860,4860,0
+20250324,165200,405714415,4860,4860,4860,4860,0
+20250324,165100,405714415,4860,4860,4860,4860,0
+20250324,165000,405714415,4860,4860,4860,4860,0
+20250324,164900,405714415,4860,4860,4860,4860,0
+20250324,164800,405714415,4860,4860,4860,4860,0
+20250324,164700,405714415,4860,4860,4860,4860,0
+20250324,164600,405714415,4860,4860,4860,4860,0
+20250324,164500,405714415,4860,4860,4860,4860,0
+20250324,164400,405714415,4860,4860,4860,4860,0
+20250324,164300,405714415,4860,4860,4860,4860,0
+20250324,164200,405714415,4860,4860,4860,4860,0
+20250324,164100,405714415,4860,4860,4860,4860,0
+20250324,164000,405714415,4860,4860,4860,4860,0
+20250324,163900,405714415,4860,4860,4860,4860,0
+20250324,163800,405714415,4860,4860,4860,4860,0
+20250324,163700,405714415,4860,4860,4860,4860,0
+20250324,163600,405714415,4860,4860,4860,4860,0
+20250324,163500,405714415,4860,4860,4860,4860,0
+20250324,163400,405714415,4860,4860,4860,4860,0
+20250324,163300,405714415,4860,4860,4860,4860,0
+20250324,163200,405714415,4860,4860,4860,4860,0
+20250324,163100,405714415,4860,4860,4860,4860,807
+20250324,163000,405714415,4860,4860,4860,4860,0
+20250324,162900,405714415,4860,4860,4860,4860,0
+20250324,162800,405714415,4860,4860,4860,4860,0
+20250324,162700,405714415,4860,4860,4860,4860,0
+20250324,162600,405714415,4860,4860,4860,4860,0
+20250324,162500,405714415,4860,4860,4860,4860,0
+20250324,162400,405714415,4860,4860,4860,4860,0
+20250324,162300,405714415,4860,4860,4860,4860,0
+20250324,162200,405714415,4860,4860,4860,4860,0
+20250324,162100,405714415,4860,4860,4860,4860,0
+20250324,162000,405714415,4860,4860,4860,4860,0
+20250324,161900,405714415,4860,4860,4860,4860,0
+20250324,161800,405714415,4860,4860,4860,4860,0
+20250324,161700,405714415,4860,4860,4860,4860,0
+20250324,161600,405714415,4860,4860,4860,4860,0
+20250324,161500,405714415,4860,4860,4860,4860,0
+20250324,161400,405714415,4860,4860,4860,4860,0
+20250324,161300,405714415,4860,4860,4860,4860,0
+20250324,161200,405714415,4860,4860,4860,4860,0
+20250324,161100,405714415,4860,4860,4860,4860,0
+20250324,161000,405714415,4860,4860,4860,4860,0
+20250324,160900,405714415,4860,4860,4860,4860,0
+20250324,160800,405714415,4860,4860,4860,4860,0
+20250324,160700,405714415,4860,4860,4860,4860,0
+20250324,160600,405714415,4860,4860,4860,4860,0
+20250324,160500,405714415,4860,4860,4860,4860,0
+20250324,160400,405714415,4860,4860,4860,4860,0
+20250324,160300,405714415,4860,4860,4860,4860,0
+20250324,160200,405714415,4860,4860,4860,4860,0
+20250324,160100,405714415,4860,4860,4860,4860,807
+20250324,160000,405714415,4860,4860,4860,4860,0
+20250324,155900,405714415,4860,4860,4860,4860,0
+20250324,155800,405714415,4860,4860,4860,4860,0
+20250324,155700,405714415,4860,4860,4860,4860,0
+20250324,155600,405714415,4860,4860,4860,4860,0
+20250324,155500,405714415,4860,4860,4860,4860,0
+20250324,155400,405714415,4860,4860,4860,4860,0
+20250324,155300,405714415,4860,4860,4860,4860,0
+20250324,155200,405714415,4860,4860,4860,4860,0
+20250324,155100,405714415,4860,4860,4860,4860,0
+20250324,155000,405714415,4860,4860,4860,4860,0
+20250324,154900,405714415,4860,4860,4860,4860,0
+20250324,154800,405714415,4860,4860,4860,4860,0
+20250324,154700,405714415,4860,4860,4860,4860,0
+20250324,154600,405714415,4860,4860,4860,4860,0
+20250324,154500,405714415,4860,4860,4860,4860,0
+20250324,154400,405714415,4860,4860,4860,4860,0
+20250324,154300,405714415,4860,4860,4860,4860,0
+20250324,154200,405714415,4860,4860,4860,4860,0
+20250324,154100,405714415,4860,4860,4860,4860,0
+20250324,154000,405714415,4860,4860,4860,4860,0
+20250324,153900,405714415,4860,4860,4860,4860,0
+20250324,153800,405714415,4860,4860,4860,4860,0
+20250324,153700,405714415,4860,4860,4860,4860,0
+20250324,153600,405714415,4860,4860,4860,4860,0
+20250324,153500,405714415,4860,4860,4860,4860,0
+20250324,153400,405714415,4860,4860,4860,4860,0
+20250324,153300,405714415,4860,4860,4860,4860,0
+20250324,153200,405714415,4860,4860,4860,4860,0
+20250324,153100,405714415,4860,4860,4860,4860,807
+20250324,153000,405714415,4860,4860,4860,4860,807
+20250324,152900,401792395,4855,4855,4855,4855,0
+20250324,152800,401792395,4855,4855,4855,4855,0
+20250324,152700,401792395,4855,4855,4855,4855,0
+20250324,152600,401792395,4855,4855,4855,4855,0
+20250324,152500,401792395,4855,4855,4855,4855,0
+20250324,152400,401792395,4855,4855,4855,4855,0
+20250324,152300,401792395,4855,4855,4855,4855,0
+20250324,152200,401792395,4855,4855,4855,4855,0
+20250324,152100,401792395,4855,4855,4855,4855,0
+20250324,152000,401792395,4855,4855,4855,4855,0
+20250324,151900,401792395,4855,4860,4860,4855,54
+20250324,151800,401530015,4860,4850,4860,4850,125
+20250324,151700,400923515,4850,4850,4850,4850,10
+20250324,151600,400875015,4850,4850,4850,4850,535
+20250324,151500,398280265,4850,4850,4850,4850,598
+20250324,151400,395379965,4855,4855,4855,4855,0
+20250324,151300,395379965,4855,4855,4855,4855,0
+20250324,151200,395379965,4855,4855,4855,4855,0
+20250324,151100,395379965,4855,4855,4855,4855,250
+20250324,151000,394166215,4855,4855,4855,4855,100
+20250324,150900,393680715,4855,4855,4855,4855,70
+20250324,150800,393340865,4855,4855,4855,4855,220
+20250324,150700,392272765,4855,4855,4855,4855,5
+20250324,150600,392248490,4855,4855,4855,4855,0
+20250324,150500,392248490,4855,4855,4855,4855,202
+20250324,150400,391267780,4855,4855,4855,4855,70
+20250324,150300,390927930,4845,4855,4855,4845,3181
+20250324,150200,375501380,4860,4860,4860,4857,508
+20250324,150100,373032524,4860,4860,4860,4860,0
+20250324,150000,373032524,4860,4862,4862,4860,9
+20250324,145900,372988774,4860,4860,4860,4860,0
+20250324,145800,372988774,4860,4855,4860,4855,410
+20250324,145700,370997874,4855,4855,4855,4855,0
+20250324,145600,370997874,4855,4855,4855,4855,139
+20250324,145500,370323029,4855,4855,4855,4855,95
+20250324,145400,369861804,4860,4860,4860,4860,0
+20250324,145300,369861804,4860,4860,4860,4860,341
+20250324,145200,368204544,4860,4860,4860,4860,200
+20250324,145100,367232544,4860,4860,4860,4860,0
+20250324,145000,367232544,4860,4860,4860,4860,11
+20250324,144900,367179084,4860,4860,4860,4860,0
+20250324,144800,367179084,4860,4860,4860,4860,0
+20250324,144700,367179084,4860,4860,4860,4855,5043
+20250324,144600,342671754,4860,4860,4860,4860,120
+20250324,144500,342088554,4860,4860,4860,4860,159
+20250324,144400,341315814,4855,4860,4860,4855,160
+20250324,144300,340538229,4860,4860,4860,4860,50
+20250324,144200,340295229,4860,4860,4860,4860,2096
+20250324,144100,330108669,4860,4860,4860,4860,37
+20250324,144000,329928849,4855,4855,4855,4855,9
+20250324,143900,329885154,4855,4855,4855,4855,262
+20250324,143800,328613144,4855,4855,4855,4855,1
+20250324,143700,328608289,4855,4855,4855,4855,0
+20250324,143600,328608289,4855,4855,4855,4855,0
+20250324,143500,328608289,4855,4855,4855,4855,0
+20250324,143400,328608289,4855,4855,4855,4855,39
+20250324,143300,328418944,4855,4855,4855,4855,572
+20250324,143200,325641884,4855,4855,4855,4855,0
+20250324,143100,325641884,4855,4855,4855,4855,1
+20250324,143000,325637029,4855,4855,4855,4855,0
+20250324,142900,325637029,4855,4855,4855,4855,0
+20250324,142800,325637029,4855,4855,4855,4855,0
+20250324,142700,325637029,4855,4855,4855,4855,0
+20250324,142600,325637029,4855,4855,4855,4855,953
+20250324,142500,321010214,4855,4855,4855,4855,5
+20250324,142400,320985939,4855,4855,4855,4855,1
+20250324,142300,320981084,4855,4860,4860,4855,290
+20250324,142200,319572134,4860,4860,4860,4860,0
+20250324,142100,319572134,4860,4860,4860,4860,0
+20250324,142000,319572134,4860,4860,4860,4860,0
+20250324,141900,319572134,4860,4860,4860,4860,0
+20250324,141800,319572134,4860,4860,4860,4860,500
+20250324,141700,317142134,4855,4855,4855,4855,0
+20250324,141600,317142134,4855,4855,4855,4855,4
+20250324,141500,317122714,4855,4855,4855,4855,8
+20250324,141400,317083874,4855,4855,4855,4855,180
+20250324,141300,316209974,4855,4855,4855,4855,0
+20250324,141200,316209974,4855,4850,4855,4850,121
+20250324,141100,315623074,4855,4855,4855,4855,0
+20250324,141000,315623074,4855,4855,4855,4855,5
+20250324,140900,315598799,4852,4855,4855,4852,5
+20250324,140800,315574536,4855,4855,4855,4855,0
+20250324,140700,315574536,4855,4855,4855,4855,10
+20250324,140600,315525986,4855,4855,4855,4855,5
+20250324,140500,315501711,4855,4855,4855,4855,0
+20250324,140400,315501711,4855,4855,4855,4855,0
+20250324,140300,315501711,4855,4855,4855,4855,0
+20250324,140200,315501711,4855,4855,4855,4855,0
+20250324,140100,315501711,4855,4855,4855,4855,49
+20250324,140000,315263816,4850,4850,4850,4850,0
+20250324,135900,315263816,4850,4850,4850,4850,130
+20250324,135800,314633316,4850,4850,4850,4850,1000
+20250324,135700,309783316,4850,4850,4850,4850,0
+20250324,135600,309783316,4850,4850,4850,4850,0
+20250324,135500,309783316,4850,4850,4850,4850,0
+20250324,135400,309783316,4850,4850,4850,4850,0
+20250324,135300,309783316,4850,4850,4850,4850,11
+20250324,135200,309729966,4840,4840,4840,4840,0
+20250324,135100,309729966,4840,4845,4845,4840,154
+20250324,135000,308984571,4840,4840,4840,4840,0
+20250324,134900,308984571,4840,4840,4840,4840,0
+20250324,134800,308984571,4840,4840,4840,4840,0
+20250324,134700,308984571,4840,4840,4840,4840,180
+20250324,134600,308113371,4840,4840,4840,4840,10
+20250324,134500,308064971,4840,4840,4840,4840,0
+20250324,134400,308064971,4840,4840,4840,4840,0
+20250324,134300,308064971,4840,4840,4840,4840,0
+20250324,134200,308064971,4840,4840,4840,4840,0
+20250324,134100,308064971,4840,4865,4865,4840,14317
+20250324,134000,238694066,4865,4865,4865,4865,0
+20250324,133900,238694066,4865,4870,4870,4865,78
+20250324,133800,238314406,4875,4880,4880,4875,2
+20250324,133700,238304651,4875,4875,4875,4875,1
+20250324,133600,238299776,4875,4875,4875,4875,0
+20250324,133500,238299776,4875,4875,4875,4875,0
+20250324,133400,238299776,4875,4875,4875,4875,0
+20250324,133300,238299776,4875,4875,4875,4875,200
+20250324,133200,237324776,4875,4875,4875,4875,0
+20250324,133100,237324776,4875,4875,4875,4875,0
+20250324,133000,237324776,4875,4875,4875,4875,47
+20250324,132900,237095651,4875,4875,4875,4875,0
+20250324,132800,237095651,4875,4875,4875,4875,0
+20250324,132700,237095651,4875,4875,4875,4875,0
+20250324,132600,237095651,4875,4875,4875,4875,0
+20250324,132500,237095651,4875,4875,4875,4875,20
+20250324,132400,236998151,4875,4875,4875,4875,200
+20250324,132300,236023151,4875,4880,4885,4875,69
+20250324,132200,235686661,4875,4875,4875,4875,1
+20250324,132100,235681786,4875,4880,4880,4875,428
+20250324,132000,233595271,4885,4885,4885,4885,0
+20250324,131900,233595271,4885,4885,4885,4885,0
+20250324,131800,233595271,4885,4885,4885,4885,4
+20250324,131700,233575731,4885,4885,4885,4885,5
+20250324,131600,233551306,4885,4880,4885,4880,311
+20250324,131500,232033546,4885,4885,4885,4885,0
+20250324,131400,232033546,4885,4885,4885,4885,0
+20250324,131300,232033546,4885,4885,4885,4885,0
+20250324,131200,232033546,4885,4885,4885,4885,0
+20250324,131100,232033546,4885,4880,4885,4880,24
+20250324,131000,231916406,4880,4880,4880,4880,50
+20250324,130900,231672406,4880,4880,4880,4880,0
+20250324,130800,231672406,4880,4880,4880,4880,191
+20250324,130700,230740326,4880,4885,4885,4880,1472
+20250324,130600,223552106,4885,4885,4885,4885,307
+20250324,130500,222052411,4890,4890,4890,4890,0
+20250324,130400,222052411,4890,4890,4890,4890,0
+20250324,130300,222052411,4890,4890,4890,4890,0
+20250324,130200,222052411,4890,4890,4890,4890,0
+20250324,130100,222052411,4890,4885,4890,4885,301
+20250324,130000,220581926,4885,4885,4885,4885,0
+20250324,125900,220581926,4885,4885,4885,4885,0
+20250324,125800,220581926,4885,4885,4885,4885,0
+20250324,125700,220581926,4885,4885,4885,4885,0
+20250324,125600,220581926,4885,4885,4885,4885,0
+20250324,125500,220581926,4885,4885,4885,4885,66
+20250324,125400,220259516,4885,4880,4885,4880,80
+20250324,125300,219869016,4880,4880,4880,4880,121
+20250324,125200,219278536,4875,4875,4875,4875,0
+20250324,125100,219278536,4875,4875,4875,4875,0
+20250324,125000,219278536,4875,4875,4875,4875,0
+20250324,124900,219278536,4875,4875,4875,4875,0
+20250324,124800,219278536,4875,4875,4875,4875,199
+20250324,124700,218308411,4880,4880,4880,4880,0
+20250324,124600,218308411,4880,4880,4880,4880,0
+20250324,124500,218308411,4880,4880,4880,4880,1
+20250324,124400,218303531,4880,4880,4880,4880,93
+20250324,124300,217849691,4880,4880,4880,4880,8
+20250324,124200,217810651,4880,4885,4885,4880,7
+20250324,124100,217776486,4875,4875,4875,4875,0
+20250324,124000,217776486,4875,4875,4875,4875,0
+20250324,123900,217776486,4875,4875,4875,4875,66
+20250324,123800,217454736,4875,4875,4875,4875,0
+20250324,123700,217454736,4875,4875,4875,4875,0
+20250324,123600,217454736,4875,4875,4875,4875,0
+20250324,123500,217454736,4875,4880,4880,4875,12
+20250324,123400,217396231,4885,4885,4885,4885,1
+20250324,123300,217391346,4885,4885,4885,4885,200
+20250324,123200,216414346,4885,4885,4885,4885,306
+20250324,123100,214919536,4890,4890,4890,4890,3
+20250324,123000,214904866,4890,4890,4890,4890,6
+20250324,122900,214875526,4890,4890,4890,4890,10
+20250324,122800,214826626,4890,4890,4890,4890,500
+20250324,122700,212381626,4890,4890,4890,4890,0
+20250324,122600,212381626,4890,4890,4890,4890,0
+20250324,122500,212381626,4890,4890,4890,4890,0
+20250324,122400,212381626,4890,4890,4890,4890,0
+20250324,122300,212381626,4890,4890,4890,4890,0
+20250324,122200,212381626,4890,4890,4890,4890,0
+20250324,122100,212381626,4890,4890,4890,4890,59
+20250324,122000,212093116,4900,4890,4900,4890,83
+20250324,121900,211687236,4900,4900,4900,4900,0
+20250324,121800,211687236,4900,4900,4900,4900,0
+20250324,121700,211687236,4900,4900,4900,4900,0
+20250324,121600,211687236,4900,4900,4900,4900,0
+20250324,121500,211687236,4900,4900,4900,4900,0
+20250324,121400,211687236,4900,4900,4900,4900,0
+20250324,121300,211687236,4900,4900,4900,4900,0
+20250324,121200,211687236,4900,4900,4900,4900,0
+20250324,121100,211687236,4900,4900,4900,4900,20
+20250324,121000,211589236,4900,4900,4900,4900,0
+20250324,120900,211589236,4900,4900,4900,4900,1
+20250324,120800,211584336,4885,4885,4885,4885,50
+20250324,120700,211340086,4885,4885,4885,4885,2
+20250324,120600,211330316,4900,4895,4900,4895,441
+20250324,120500,209170821,4895,4890,4895,4890,539
+20250324,120400,206534711,4885,4885,4885,4885,100
+20250324,120300,206046211,4890,4890,4890,4890,0
+20250324,120200,206046211,4890,4890,4890,4890,0
+20250324,120100,206046211,4890,4890,4890,4890,0
+20250324,120000,206046211,4890,4890,4890,4890,0
+20250324,115900,206046211,4890,4885,4890,4885,64
+20250324,115800,205733471,4875,4875,4875,4875,0
+20250324,115700,205733471,4875,4875,4875,4875,5
+20250324,115600,205709096,4875,4875,4875,4875,0
+20250324,115500,205709096,4875,4875,4875,4875,2
+20250324,115400,205699346,4885,4885,4885,4885,4
+20250324,115300,205679806,4885,4885,4885,4885,3
+20250324,115200,205665151,4885,4885,4885,4885,0
+20250324,115100,205665151,4885,4890,4890,4885,142
+20250324,115000,204971381,4890,4890,4890,4890,11
+20250324,114900,204917591,4890,4890,4890,4890,0
+20250324,114800,204917591,4890,4890,4890,4890,20
+20250324,114700,204819791,4885,4885,4885,4885,36
+20250324,114600,204643931,4885,4880,4885,4880,50
+20250324,114500,204399776,4880,4880,4880,4880,11
+20250324,114400,204346096,4880,4880,4880,4880,143
+20250324,114300,203648256,4885,4885,4885,4885,1
+20250324,114200,203643371,4890,4890,4890,4890,0
+20250324,114100,203643371,4890,4890,4890,4890,0
+20250324,114000,203643371,4890,4880,4890,4880,25
+20250324,113900,203521321,4890,4890,4890,4890,1
+20250324,113800,203516431,4890,4880,4890,4880,65
+20250324,113700,203199081,4880,4880,4880,4880,0
+20250324,113600,203199081,4880,4880,4880,4880,5
+20250324,113500,203174681,4880,4880,4880,4880,20
+20250324,113400,203077081,4880,4885,4885,4880,256
+20250324,113300,201827521,4885,4885,4885,4885,0
+20250324,113200,201827521,4885,4887,4887,4885,20
+20250324,113100,201729815,4890,4890,4890,4890,0
+20250324,113000,201729815,4890,4890,4890,4890,0
+20250324,112900,201729815,4890,4890,4890,4890,0
+20250324,112800,201729815,4890,4885,4890,4885,18
+20250324,112700,201641810,4885,4885,4885,4885,5
+20250324,112600,201617385,4885,4885,4885,4885,0
+20250324,112500,201617385,4885,4885,4885,4885,21
+20250324,112400,201514800,4875,4875,4875,4875,0
+20250324,112300,201514800,4875,4875,4875,4875,0
+20250324,112200,201514800,4875,4875,4875,4875,3
+20250324,112100,201500175,4880,4880,4880,4880,141
+20250324,112000,200812095,4890,4890,4890,4890,2
+20250324,111900,200802315,4885,4890,4890,4885,57
+20250324,111800,200523760,4890,4875,4890,4875,29
+20250324,111700,200382085,4860,4860,4860,4860,0
+20250324,111600,200382085,4860,4890,4895,4860,937
+20250324,111500,195812035,4885,4890,4890,4885,110
+20250324,111400,195274635,4890,4875,4890,4875,2781
+20250324,111300,181697280,4875,4865,4875,4865,3142
+20250324,111200,166392685,4860,4860,4860,4860,0
+20250324,111100,166392685,4860,4860,4860,4860,0
+20250324,111000,166392685,4860,4860,4860,4860,166
+20250324,110900,165585925,4845,4845,4845,4845,0
+20250324,110800,165585925,4845,4860,4860,4845,16
+20250324,110700,165508180,4860,4860,4860,4860,0
+20250324,110600,165508180,4860,4860,4860,4860,35
+20250324,110500,165338080,4855,4855,4855,4855,1674
+20250324,110400,157210810,4850,4850,4850,4850,44
+20250324,110300,156997410,4850,4850,4850,4850,0
+20250324,110200,156997410,4850,4850,4850,4850,508
+20250324,110100,154533610,4850,4850,4850,4850,182
+20250324,110000,153650910,4855,4855,4855,4855,0
+20250324,105900,153650910,4855,4855,4855,4855,0
+20250324,105800,153650910,4855,4855,4855,4855,16
+20250324,105700,153573230,4855,4855,4855,4855,162
+20250324,105600,152786720,4855,4855,4855,4855,33
+20250324,105500,152626505,4855,4855,4855,4855,0
+20250324,105400,152626505,4855,4855,4855,4855,0
+20250324,105300,152626505,4855,4855,4855,4855,0
+20250324,105200,152626505,4855,4855,4855,4855,0
+20250324,105100,152626505,4855,4855,4855,4855,0
+20250324,105000,152626505,4855,4855,4855,4855,0
+20250324,104900,152626505,4855,4855,4855,4855,38
+20250324,104800,152442015,4855,4855,4855,4855,16
+20250324,104700,152364335,4855,4855,4855,4855,0
+20250324,104600,152364335,4855,4855,4855,4855,0
+20250324,104500,152364335,4855,4855,4855,4855,25
+20250324,104400,152242960,4855,4855,4855,4855,0
+20250324,104300,152242960,4855,4855,4855,4855,0
+20250324,104200,152242960,4855,4855,4855,4855,0
+20250324,104100,152242960,4855,4855,4855,4855,3
+20250324,104000,152228395,4855,4855,4855,4855,50
+20250324,103900,151985645,4855,4855,4855,4855,100
+20250324,103800,151500145,4855,4840,4855,4840,2054
+20250324,103700,141558275,4855,4855,4855,4855,0
+20250324,103600,141558275,4855,4845,4855,4845,4564
+20250324,103500,119437155,4845,4845,4845,4845,0
+20250324,103400,119437155,4845,4850,4850,4845,257
+20250324,103300,118191980,4855,4855,4855,4855,0
+20250324,103200,118191980,4855,4855,4855,4855,183
+20250324,103100,117303515,4855,4855,4855,4855,0
+20250324,103000,117303515,4855,4855,4855,4855,0
+20250324,102900,117303515,4855,4855,4855,4855,0
+20250324,102800,117303515,4855,4850,4855,4850,25
+20250324,102700,117182185,4850,4850,4850,4850,33
+20250324,102600,117022135,4850,4850,4850,4850,145
+20250324,102500,116318885,4850,4850,4850,4850,241
+20250324,102400,115150035,4850,4850,4850,4850,0
+20250324,102300,115150035,4850,4850,4850,4850,47
+20250324,102200,114922085,4855,4855,4855,4855,0
+20250324,102100,114922085,4855,4855,4855,4855,0
+20250324,102000,114922085,4855,4855,4855,4855,1
+20250324,101900,114917230,4855,4855,4855,4855,10
+20250324,101800,114868680,4860,4860,4860,4860,16
+20250324,101700,114790920,4845,4850,4850,4845,50
+20250324,101600,114548665,4845,4845,4845,4845,0
+20250324,101500,114548665,4845,4860,4860,4845,3
+20250324,101400,114534100,4860,4860,4860,4860,56
+20250324,101300,114261940,4845,4850,4850,4845,523
+20250324,101200,111725960,4855,4855,4855,4855,1000
+20250324,101100,106870960,4855,4855,4855,4855,25
+20250324,101000,106749585,4855,4855,4855,4855,100
+20250324,100900,106264085,4855,4855,4855,4855,50
+20250324,100800,106021335,4855,4855,4855,4855,46
+20250324,100700,105798005,4850,4850,4850,4850,0
+20250324,100600,105798005,4850,4850,4850,4850,130
+20250324,100500,105167505,4850,4850,4850,4850,0
+20250324,100400,105167505,4850,4850,4850,4850,0
+20250324,100300,105167505,4850,4850,4850,4850,374
+20250324,100200,103353605,4850,4850,4850,4850,17
+20250324,100100,103271155,4850,4850,4850,4850,3
+20250324,100000,103256605,4850,4850,4850,4850,129
+20250324,095900,102630955,4850,4850,4850,4850,0
+20250324,095800,102630955,4850,4850,4850,4850,18
+20250324,095700,102543655,4850,4850,4850,4850,0
+20250324,095600,102543655,4850,4855,4855,4850,229
+20250324,095500,101432880,4870,4870,4870,4870,0
+20250324,095400,101432880,4870,4870,4870,4870,0
+20250324,095300,101432880,4870,4870,4870,4870,40
+20250324,095200,101238080,4870,4870,4870,4870,0
+20250324,095100,101238080,4870,4870,4870,4870,24
+20250324,095000,101121200,4870,4870,4870,4870,20
+20250324,094900,101023800,4870,4860,4870,4860,317
+20250324,094800,99482690,4860,4860,4860,4860,17
+20250324,094700,99400070,4850,4855,4860,4850,877
+20250324,094600,95141215,4850,4850,4850,4850,0
+20250324,094500,95141215,4850,4835,4850,4835,1900
+20250324,094400,85951715,4850,4850,4850,4850,0
+20250324,094300,85951715,4850,4850,4850,4850,469
+20250324,094200,83677065,4860,4860,4860,4860,43
+20250324,094100,83468085,4850,4840,4850,4840,3569
+20250324,094000,66168985,4830,4840,4840,4830,1718
+20250324,093900,57870995,4840,4835,4840,4835,530
+20250324,093800,55305925,4835,4835,4835,4835,0
+20250324,093700,55305925,4835,4835,4835,4835,0
+20250324,093600,55305925,4835,4835,4835,4835,440
+20250324,093500,53178525,4835,4835,4835,4835,63
+20250324,093400,52873920,4835,4835,4835,4835,0
+20250324,093300,52873920,4835,4830,4835,4830,273
+20250324,093200,51555305,4825,4830,4830,4825,62
+20250324,093100,51255960,4830,4830,4830,4830,0
+20250324,093000,51255960,4830,4830,4830,4830,1
+20250324,092900,51251130,4835,4835,4835,4835,0
+20250324,092800,51251130,4835,4835,4835,4835,57
+20250324,092700,50975535,4820,4820,4820,4820,5
+20250324,092600,50951435,4825,4825,4825,4825,0
+20250324,092500,50951435,4825,4820,4825,4820,93
+20250324,092400,50502730,4805,4805,4805,4805,0
+20250324,092300,50502730,4805,4805,4805,4805,65
+20250324,092200,50190405,4820,4820,4820,4820,0
+20250324,092100,50190405,4820,4820,4820,4820,14
+20250324,092000,50122925,4805,4805,4805,4805,0
+20250324,091900,50122925,4805,4805,4805,4805,3
+20250324,091800,50108510,4805,4805,4805,4805,0
+20250324,091700,50108510,4805,4810,4810,4805,200
+20250324,091600,49146565,4810,4820,4820,4810,18
+20250324,091500,49059885,4845,4840,4845,4840,100
+20250324,091400,48575535,4845,4820,4845,4820,539
+20250324,091300,45977480,4820,4820,4820,4820,0
+20250324,091200,45977480,4820,4820,4820,4820,0
+20250324,091100,45977480,4820,4790,4820,4790,344
+20250324,091000,44319670,4790,4790,4790,4790,2323
+20250324,090900,33192500,4790,4790,4790,4790,96
+20250324,090800,32732660,4790,4790,4790,4790,510
+20250324,090700,30289760,4785,4790,4790,4785,108
+20250324,090600,29772930,4790,4790,4790,4790,21
+20250324,090500,29672340,4790,4800,4800,4785,1376
+20250324,090400,23071570,4820,4810,4820,4810,20
+20250324,090300,22975360,4810,4810,4810,4810,0
+20250324,090200,22975360,4810,4875,4880,4795,4505
+20250324,090100,1312565,4880,4880,4880,4880,0
+20250324,090000,1312565,4880,4825,4880,4825,272

047310/min/candle-20250325.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193000,522467929,4765,4765,4765,4765,1271
+20250325,192900,522467929,4765,4765,4765,4765,0
+20250325,192800,522467929,4765,4765,4765,4765,0
+20250325,192700,522467929,4765,4765,4765,4765,0
+20250325,192600,522467929,4765,4765,4765,4765,0
+20250325,192500,522467929,4765,4765,4765,4765,0
+20250325,192400,522467929,4765,4765,4765,4765,0
+20250325,192300,522467929,4765,4765,4765,4765,0
+20250325,192200,522467929,4765,4765,4765,4765,0
+20250325,192100,522467929,4765,4765,4765,4765,0
+20250325,192000,522467929,4765,4765,4765,4765,0
+20250325,191900,522467929,4765,4765,4765,4765,0
+20250325,191800,522467929,4765,4765,4765,4765,0
+20250325,191700,522467929,4765,4765,4765,4765,0
+20250325,191600,522467929,4765,4765,4765,4765,0
+20250325,191500,522467929,4765,4765,4765,4765,0
+20250325,191400,522467929,4765,4765,4765,4765,0
+20250325,191300,522467929,4765,4765,4765,4765,0
+20250325,191200,522467929,4765,4765,4765,4765,0
+20250325,191100,522467929,4765,4765,4765,4765,0
+20250325,191000,522467929,4765,4765,4765,4765,0
+20250325,190900,522467929,4765,4765,4765,4765,0
+20250325,190800,522467929,4765,4765,4765,4765,0
+20250325,190700,522467929,4765,4765,4765,4765,0
+20250325,190600,522467929,4765,4765,4765,4765,0
+20250325,190500,522467929,4765,4765,4765,4765,0
+20250325,190400,522467929,4765,4765,4765,4765,0
+20250325,190300,522467929,4765,4765,4765,4765,0
+20250325,190200,522467929,4765,4765,4765,4765,0
+20250325,190100,522467929,4765,4765,4765,4765,0
+20250325,190000,522467929,4765,4765,4765,4765,1271
+20250325,185900,522467929,4765,4765,4765,4765,0
+20250325,185800,522467929,4765,4765,4765,4765,0
+20250325,185700,522467929,4765,4765,4765,4765,0
+20250325,185600,522467929,4765,4765,4765,4765,0
+20250325,185500,522467929,4765,4765,4765,4765,0
+20250325,185400,522467929,4765,4765,4765,4765,0
+20250325,185300,522467929,4765,4765,4765,4765,0
+20250325,185200,522467929,4765,4765,4765,4765,0
+20250325,185100,522467929,4765,4765,4765,4765,0
+20250325,185000,522467929,4765,4765,4765,4765,0
+20250325,184900,522467929,4765,4765,4765,4765,0
+20250325,184800,522467929,4765,4765,4765,4765,0
+20250325,184700,522467929,4765,4765,4765,4765,0
+20250325,184600,522467929,4765,4765,4765,4765,0
+20250325,184500,522467929,4765,4765,4765,4765,0
+20250325,184400,522467929,4765,4765,4765,4765,0
+20250325,184300,522467929,4765,4765,4765,4765,0
+20250325,184200,522467929,4765,4765,4765,4765,0
+20250325,184100,522467929,4765,4765,4765,4765,0
+20250325,184000,522467929,4765,4765,4765,4765,0
+20250325,183900,522467929,4765,4765,4765,4765,0
+20250325,183800,522467929,4765,4765,4765,4765,0
+20250325,183700,522467929,4765,4765,4765,4765,0
+20250325,183600,522467929,4765,4765,4765,4765,0
+20250325,183500,522467929,4765,4765,4765,4765,0
+20250325,183400,522467929,4765,4765,4765,4765,0
+20250325,183300,522467929,4765,4765,4765,4765,0
+20250325,183200,522467929,4765,4765,4765,4765,0
+20250325,183100,522467929,4765,4765,4765,4765,0
+20250325,183000,522467929,4765,4765,4765,4765,1271
+20250325,182900,522467929,4765,4765,4765,4765,0
+20250325,182800,522467929,4765,4765,4765,4765,0
+20250325,182700,522467929,4765,4765,4765,4765,0
+20250325,182600,522467929,4765,4765,4765,4765,0
+20250325,182500,522467929,4765,4765,4765,4765,0
+20250325,182400,522467929,4765,4765,4765,4765,0
+20250325,182300,522467929,4765,4765,4765,4765,0
+20250325,182200,522467929,4765,4765,4765,4765,0
+20250325,182100,522467929,4765,4765,4765,4765,0
+20250325,182000,522467929,4765,4765,4765,4765,0
+20250325,181900,522467929,4765,4765,4765,4765,0
+20250325,181800,522467929,4765,4765,4765,4765,0
+20250325,181700,522467929,4765,4765,4765,4765,0
+20250325,181600,522467929,4765,4765,4765,4765,0
+20250325,181500,522467929,4765,4765,4765,4765,0
+20250325,181400,522467929,4765,4765,4765,4765,0
+20250325,181300,522467929,4765,4765,4765,4765,0
+20250325,181200,522467929,4765,4765,4765,4765,0
+20250325,181100,522467929,4765,4765,4765,4765,0
+20250325,181000,522467929,4765,4765,4765,4765,0
+20250325,180900,522467929,4765,4765,4765,4765,0
+20250325,180800,522467929,4765,4765,4765,4765,0
+20250325,180700,522467929,4765,4765,4765,4765,0
+20250325,180600,522467929,4765,4765,4765,4765,0
+20250325,180500,522467929,4765,4765,4765,4765,0
+20250325,180400,522467929,4765,4765,4765,4765,0
+20250325,180300,522467929,4765,4765,4765,4765,0
+20250325,180200,522467929,4765,4765,4765,4765,0
+20250325,180100,522467929,4765,4765,4765,4765,0
+20250325,180000,522467929,4765,4765,4765,4765,1271
+20250325,175900,522467929,4765,4765,4765,4765,0
+20250325,175800,522467929,4765,4765,4765,4765,0
+20250325,175700,522467929,4765,4765,4765,4765,0
+20250325,175600,522467929,4765,4765,4765,4765,0
+20250325,175500,522467929,4765,4765,4765,4765,0
+20250325,175400,522467929,4765,4765,4765,4765,0
+20250325,175300,522467929,4765,4765,4765,4765,0
+20250325,175200,522467929,4765,4765,4765,4765,0
+20250325,175100,522467929,4765,4765,4765,4765,0
+20250325,175000,522467929,4765,4765,4765,4765,0
+20250325,174900,522467929,4765,4765,4765,4765,0
+20250325,174800,522467929,4765,4765,4765,4765,0
+20250325,174700,522467929,4765,4765,4765,4765,0
+20250325,174600,522467929,4765,4765,4765,4765,0
+20250325,174500,522467929,4765,4765,4765,4765,0
+20250325,174400,522467929,4765,4765,4765,4765,0
+20250325,174300,522467929,4765,4765,4765,4765,0
+20250325,174200,522467929,4765,4765,4765,4765,0
+20250325,174100,522467929,4765,4765,4765,4765,0
+20250325,174000,522467929,4765,4765,4765,4765,0
+20250325,173900,522467929,4765,4765,4765,4765,0
+20250325,173800,522467929,4765,4765,4765,4765,0
+20250325,173700,522467929,4765,4765,4765,4765,0
+20250325,173600,522467929,4765,4765,4765,4765,0
+20250325,173500,522467929,4765,4765,4765,4765,0
+20250325,173400,522467929,4765,4765,4765,4765,0
+20250325,173300,522467929,4765,4765,4765,4765,0
+20250325,173200,522467929,4765,4765,4765,4765,0
+20250325,173100,522467929,4765,4765,4765,4765,0
+20250325,173000,522467929,4765,4765,4765,4765,1271
+20250325,172900,522467929,4765,4765,4765,4765,0
+20250325,172800,522467929,4765,4765,4765,4765,0
+20250325,172700,522467929,4765,4765,4765,4765,0
+20250325,172600,522467929,4765,4765,4765,4765,0
+20250325,172500,522467929,4765,4765,4765,4765,0
+20250325,172400,522467929,4765,4765,4765,4765,0
+20250325,172300,522467929,4765,4765,4765,4765,0
+20250325,172200,522467929,4765,4765,4765,4765,0
+20250325,172100,522467929,4765,4765,4765,4765,0
+20250325,172000,522467929,4765,4765,4765,4765,0
+20250325,171900,522467929,4765,4765,4765,4765,0
+20250325,171800,522467929,4765,4765,4765,4765,0
+20250325,171700,522467929,4765,4765,4765,4765,0
+20250325,171600,522467929,4765,4765,4765,4765,0
+20250325,171500,522467929,4765,4765,4765,4765,0
+20250325,171400,522467929,4765,4765,4765,4765,0
+20250325,171300,522467929,4765,4765,4765,4765,0
+20250325,171200,522467929,4765,4765,4765,4765,0
+20250325,171100,522467929,4765,4765,4765,4765,0
+20250325,171000,522467929,4765,4765,4765,4765,0
+20250325,170900,522467929,4765,4765,4765,4765,0
+20250325,170800,522467929,4765,4765,4765,4765,0
+20250325,170700,522467929,4765,4765,4765,4765,0
+20250325,170600,522467929,4765,4765,4765,4765,0
+20250325,170500,522467929,4765,4765,4765,4765,0
+20250325,170400,522467929,4765,4765,4765,4765,0
+20250325,170300,522467929,4765,4765,4765,4765,0
+20250325,170200,522467929,4765,4765,4765,4765,0
+20250325,170100,522467929,4765,4765,4765,4765,0
+20250325,170000,522467929,4765,4765,4765,4765,1271
+20250325,165900,522467929,4765,4765,4765,4765,0
+20250325,165800,522467929,4765,4765,4765,4765,0
+20250325,165700,522467929,4765,4765,4765,4765,0
+20250325,165600,522467929,4765,4765,4765,4765,0
+20250325,165500,522467929,4765,4765,4765,4765,0
+20250325,165400,522467929,4765,4765,4765,4765,0
+20250325,165300,522467929,4765,4765,4765,4765,0
+20250325,165200,522467929,4765,4765,4765,4765,0
+20250325,165100,522467929,4765,4765,4765,4765,0
+20250325,165000,522467929,4765,4765,4765,4765,0
+20250325,164900,522467929,4765,4765,4765,4765,0
+20250325,164800,522467929,4765,4765,4765,4765,0
+20250325,164700,522467929,4765,4765,4765,4765,0
+20250325,164600,522467929,4765,4765,4765,4765,0
+20250325,164500,522467929,4765,4765,4765,4765,0
+20250325,164400,522467929,4765,4765,4765,4765,0
+20250325,164300,522467929,4765,4765,4765,4765,0
+20250325,164200,522467929,4765,4765,4765,4765,0
+20250325,164100,522467929,4765,4765,4765,4765,0
+20250325,164000,522467929,4765,4765,4765,4765,0
+20250325,163900,522467929,4765,4765,4765,4765,0
+20250325,163800,522467929,4765,4765,4765,4765,0
+20250325,163700,522467929,4765,4765,4765,4765,0
+20250325,163600,522467929,4765,4765,4765,4765,0
+20250325,163500,522467929,4765,4765,4765,4765,0
+20250325,163400,522467929,4765,4765,4765,4765,0
+20250325,163300,522467929,4765,4765,4765,4765,0
+20250325,163200,522467929,4765,4765,4765,4765,0
+20250325,163100,522467929,4765,4765,4765,4765,0
+20250325,163000,522467929,4765,4765,4765,4765,1271
+20250325,162900,522467929,4765,4765,4765,4765,0
+20250325,162800,522467929,4765,4765,4765,4765,0
+20250325,162700,522467929,4765,4765,4765,4765,0
+20250325,162600,522467929,4765,4765,4765,4765,0
+20250325,162500,522467929,4765,4765,4765,4765,0
+20250325,162400,522467929,4765,4765,4765,4765,0
+20250325,162300,522467929,4765,4765,4765,4765,0
+20250325,162200,522467929,4765,4765,4765,4765,0
+20250325,162100,522467929,4765,4765,4765,4765,0
+20250325,162000,522467929,4765,4765,4765,4765,0
+20250325,161900,522467929,4765,4765,4765,4765,0
+20250325,161800,522467929,4765,4765,4765,4765,0
+20250325,161700,522467929,4765,4765,4765,4765,0
+20250325,161600,522467929,4765,4765,4765,4765,0
+20250325,161500,522467929,4765,4765,4765,4765,0
+20250325,161400,522467929,4765,4765,4765,4765,0
+20250325,161300,522467929,4765,4765,4765,4765,0
+20250325,161200,522467929,4765,4765,4765,4765,0
+20250325,161100,522467929,4765,4765,4765,4765,0
+20250325,161000,522467929,4765,4765,4765,4765,0
+20250325,160900,522467929,4765,4765,4765,4765,0
+20250325,160800,522467929,4765,4765,4765,4765,0
+20250325,160700,522467929,4765,4765,4765,4765,0
+20250325,160600,522467929,4765,4765,4765,4765,0
+20250325,160500,522467929,4765,4765,4765,4765,0
+20250325,160400,522467929,4765,4765,4765,4765,0
+20250325,160300,522467929,4765,4765,4765,4765,0
+20250325,160200,522467929,4765,4765,4765,4765,0
+20250325,160100,522467929,4765,4765,4765,4765,0
+20250325,160000,522467929,4765,4765,4765,4765,1271
+20250325,155900,522467929,4765,4765,4765,4765,0
+20250325,155800,522467929,4765,4765,4765,4765,0
+20250325,155700,522467929,4765,4765,4765,4765,0
+20250325,155600,522467929,4765,4765,4765,4765,0
+20250325,155500,522467929,4765,4765,4765,4765,0
+20250325,155400,522467929,4765,4765,4765,4765,0
+20250325,155300,522467929,4765,4765,4765,4765,0
+20250325,155200,522467929,4765,4765,4765,4765,0
+20250325,155100,522467929,4765,4765,4765,4765,0
+20250325,155000,522467929,4765,4765,4765,4765,0
+20250325,154900,522467929,4765,4765,4765,4765,0
+20250325,154800,522467929,4765,4765,4765,4765,0
+20250325,154700,522467929,4765,4765,4765,4765,0
+20250325,154600,522467929,4765,4765,4765,4765,0
+20250325,154500,522467929,4765,4765,4765,4765,0
+20250325,154400,522467929,4765,4765,4765,4765,0
+20250325,154300,522467929,4765,4765,4765,4765,0
+20250325,154200,522467929,4765,4765,4765,4765,0
+20250325,154100,522467929,4765,4765,4765,4765,0
+20250325,154000,522467929,4765,4765,4765,4765,0
+20250325,153900,522467929,4765,4765,4765,4765,0
+20250325,153800,522467929,4765,4765,4765,4765,0
+20250325,153700,522467929,4765,4765,4765,4765,0
+20250325,153600,522467929,4765,4765,4765,4765,0
+20250325,153500,522467929,4765,4765,4765,4765,0
+20250325,153400,522467929,4765,4765,4765,4765,0
+20250325,153300,522467929,4765,4765,4765,4765,0
+20250325,153200,522467929,4765,4765,4765,4765,0
+20250325,153100,522467929,4765,4765,4765,4765,0
+20250325,153000,522467929,4765,4765,4765,4765,2542
+20250325,152900,516411614,4755,4755,4755,4755,0
+20250325,152800,516411614,4755,4755,4755,4755,0
+20250325,152700,516411614,4755,4755,4755,4755,0
+20250325,152600,516411614,4755,4755,4755,4755,0
+20250325,152500,516411614,4755,4755,4755,4755,0
+20250325,152400,516411614,4755,4755,4755,4755,0
+20250325,152300,516411614,4755,4755,4755,4755,0
+20250325,152200,516411614,4755,4755,4755,4755,0
+20250325,152100,516411614,4755,4755,4755,4755,0
+20250325,152000,516411614,4755,4755,4755,4755,0
+20250325,151900,516411614,4755,4755,4755,4755,0
+20250325,151800,516411614,4755,4755,4765,4750,709
+20250325,151700,513043322,4755,4755,4755,4755,410
+20250325,151600,511093772,4750,4755,4755,4750,73
+20250325,151500,510746935,4755,4760,4762,4755,690
+20250325,151400,507465608,4760,4762,4762,4760,147
+20250325,151300,506765886,4765,4765,4765,4765,0
+20250325,151200,506765886,4765,4765,4765,4765,2
+20250325,151100,506756356,4762,4762,4762,4762,0
+20250325,151000,506756356,4762,4762,4762,4762,0
+20250325,150900,506756356,4762,4760,4762,4760,64
+20250325,150800,506451714,4755,4755,4755,4755,0
+20250325,150700,506451714,4755,4755,4755,4755,1
+20250325,150600,506446959,4755,4755,4755,4755,81
+20250325,150500,506061804,4760,4762,4762,4760,114
+20250325,150400,505519162,4760,4760,4760,4760,0
+20250325,150300,505519162,4760,4760,4760,4760,1
+20250325,150200,505514402,4765,4765,4765,4765,21
+20250325,150100,505414337,4770,4770,4770,4770,73
+20250325,150000,505066127,4770,4770,4770,4770,0
+20250325,145900,505066127,4770,4765,4770,4760,245
+20250325,145800,503898520,4760,4760,4760,4760,0
+20250325,145700,503898520,4760,4760,4760,4760,172
+20250325,145600,503079800,4760,4760,4760,4760,2
+20250325,145500,503070280,4760,4760,4760,4760,203
+20250325,145400,502104000,4760,4760,4760,4760,0
+20250325,145300,502104000,4760,4760,4760,4760,100
+20250325,145200,501628000,4760,4760,4760,4760,5
+20250325,145100,501604200,4760,4760,4760,4760,0
+20250325,145000,501604200,4760,4760,4760,4760,0
+20250325,144900,501604200,4760,4760,4760,4760,100
+20250325,144800,501128200,4760,4750,4760,4750,40
+20250325,144700,500938000,4760,4760,4760,4760,111
+20250325,144600,500409640,4755,4755,4755,4755,0
+20250325,144500,500409640,4755,4755,4760,4755,572
+20250325,144400,497689475,4755,4755,4755,4755,0
+20250325,144300,497689475,4755,4755,4755,4755,265
+20250325,144200,496429400,4760,4760,4760,4760,0
+20250325,144100,496429400,4760,4755,4760,4755,81
+20250325,144000,496043940,4765,4765,4765,4765,10
+20250325,143900,495996290,4765,4765,4765,4765,10
+20250325,143800,495948640,4750,4750,4750,4750,0
+20250325,143700,495948640,4750,4750,4750,4750,10
+20250325,143600,495901140,4740,4740,4740,4740,0
+20250325,143500,495901140,4740,4755,4755,4740,2010
+20250325,143400,486370495,4755,4755,4755,4755,0
+20250325,143300,486370495,4755,4755,4755,4755,30
+20250325,143200,486227845,4755,4755,4755,4755,5
+20250325,143100,486204070,4755,4755,4755,4755,15
+20250325,143000,486132745,4760,4760,4760,4760,0
+20250325,142900,486132745,4760,4760,4760,4760,550
+20250325,142800,483514745,4760,4760,4760,4760,500
+20250325,142700,481134745,4760,4760,4760,4760,0
+20250325,142600,481134745,4760,4755,4760,4755,2
+20250325,142500,481125230,4760,4760,4760,4760,1
+20250325,142400,481120470,4745,4755,4755,4745,3255
+20250325,142300,465669485,4750,4760,4760,4750,107
+20250325,142200,465160995,4760,4760,4760,4760,0
+20250325,142100,465160995,4760,4760,4760,4760,5
+20250325,142000,465137195,4760,4760,4760,4760,15
+20250325,141900,465065795,4760,4760,4760,4760,50
+20250325,141800,464827795,4750,4750,4750,4750,0
+20250325,141700,464827795,4750,4755,4755,4750,119
+20250325,141600,464262495,4760,4760,4760,4760,12
+20250325,141500,464205375,4760,4760,4760,4760,0
+20250325,141400,464205375,4760,4760,4760,4760,6
+20250325,141300,464176815,4760,4750,4760,4750,188
+20250325,141200,463283755,4750,4750,4750,4750,0
+20250325,141100,463283755,4750,4750,4750,4750,0
+20250325,141000,463283755,4750,4750,4750,4750,8
+20250325,140900,463245755,4750,4750,4750,4750,0
+20250325,140800,463245755,4750,4750,4750,4750,400
+20250325,140700,461345755,4760,4760,4760,4760,0
+20250325,140600,461345755,4760,4755,4760,4755,1285
+20250325,140500,455235080,4755,4750,4755,4745,1394
+20250325,140400,448616585,4750,4755,4755,4750,5096
+20250325,140300,424410580,4755,4755,4755,4755,12
+20250325,140200,424353520,4755,4755,4755,4755,302
+20250325,140100,422917510,4760,4760,4760,4760,5
+20250325,140000,422893710,4760,4760,4760,4760,0
+20250325,135900,422893710,4760,4760,4760,4760,64
+20250325,135800,422589070,4760,4755,4760,4755,1939
+20250325,135700,413367845,4755,4755,4755,4755,189
+20250325,135600,412469150,4760,4760,4760,4760,0
+20250325,135500,412469150,4760,4760,4760,4760,104
+20250325,135400,411974110,4760,4760,4760,4760,0
+20250325,135300,411974110,4760,4760,4760,4755,762
+20250325,135200,408350490,4760,4760,4760,4760,22
+20250325,135100,408245770,4765,4760,4765,4760,486
+20250325,135000,405932105,4765,4765,4765,4765,0
+20250325,134900,405932105,4765,4765,4765,4765,10
+20250325,134800,405884455,4765,4755,4765,4755,50
+20250325,134700,405646405,4765,4765,4765,4765,0
+20250325,134600,405646405,4765,4765,4765,4765,0
+20250325,134500,405646405,4765,4765,4765,4765,0
+20250325,134400,405646405,4765,4760,4765,4760,1022
+20250325,134300,400781380,4760,4760,4760,4760,39
+20250325,134200,400595740,4755,4760,4760,4755,90
+20250325,134100,400167390,4760,4760,4765,4760,476
+20250325,134000,397901325,4765,4765,4765,4765,17
+20250325,133900,397820320,4765,4765,4765,4765,0
+20250325,133800,397820320,4765,4765,4765,4765,11
+20250325,133700,397767905,4765,4765,4765,4765,30
+20250325,133600,397624955,4760,4765,4765,4760,1875
+20250325,133500,388693815,4765,4765,4765,4765,0
+20250325,133400,388693815,4765,4770,4770,4765,3535
+20250325,133300,371834540,4775,4775,4775,4775,2816
+20250325,133200,358388140,4775,4775,4775,4775,62
+20250325,133100,358092090,4780,4780,4780,4780,1
+20250325,133000,358087310,4780,4780,4780,4780,51
+20250325,132900,357843530,4780,4780,4780,4780,58
+20250325,132800,357566290,4780,4780,4780,4780,279
+20250325,132700,356232670,4785,4785,4785,4785,61
+20250325,132600,355940785,4785,4780,4785,4775,685
+20250325,132500,352667245,4785,4780,4785,4780,1075
+20250325,132400,347528720,4780,4780,4780,4780,603
+20250325,132300,344646380,4780,4780,4780,4780,0
+20250325,132200,344646380,4780,4790,4790,4780,942
+20250325,132100,340141720,4790,4790,4790,4790,0
+20250325,132000,340141720,4790,4790,4790,4790,10
+20250325,131900,340093820,4790,4790,4790,4790,0
+20250325,131800,340093820,4790,4790,4790,4785,1796
+20250325,131700,331492055,4790,4790,4790,4790,0
+20250325,131600,331492055,4790,4790,4790,4790,0
+20250325,131500,331492055,4790,4790,4790,4790,61
+20250325,131400,331199865,4785,4785,4785,4785,5
+20250325,131300,331175940,4790,4785,4790,4785,262
+20250325,131200,329920985,4785,4785,4785,4785,3384
+20250325,131100,313728545,4780,4780,4780,4780,0
+20250325,131000,313728545,4780,4785,4785,4780,2810
+20250325,130900,300296695,4780,4780,4780,4780,529
+20250325,130800,297768075,4780,4780,4780,4780,1783
+20250325,130700,289245335,4780,4785,4785,4780,28
+20250325,130600,289111480,4785,4785,4785,4785,2
+20250325,130500,289101910,4785,4790,4790,4785,71
+20250325,130400,288761870,4785,4790,4790,4785,1248
+20250325,130300,282789060,4795,4795,4795,4795,3
+20250325,130200,282774675,4800,4800,4800,4800,0
+20250325,130100,282774675,4800,4800,4800,4800,0
+20250325,130000,282774675,4800,4800,4800,4800,10
+20250325,125900,282726675,4790,4790,4790,4790,0
+20250325,125800,282726675,4790,4790,4790,4790,0
+20250325,125700,282726675,4790,4790,4790,4790,0
+20250325,125600,282726675,4790,4790,4790,4790,0
+20250325,125500,282726675,4790,4790,4790,4790,0
+20250325,125400,282726675,4790,4790,4790,4790,41
+20250325,125300,282530285,4790,4790,4790,4790,167
+20250325,125200,281730355,4790,4790,4790,4790,114
+20250325,125100,281184295,4790,4790,4790,4790,20
+20250325,125000,281088495,4790,4790,4790,4790,10
+20250325,124900,281040595,4790,4790,4790,4790,13
+20250325,124800,280978325,4785,4785,4785,4785,0
+20250325,124700,280978325,4785,4785,4785,4785,0
+20250325,124600,280978325,4785,4785,4785,4785,0
+20250325,124500,280978325,4785,4785,4785,4785,0
+20250325,124400,280978325,4785,4785,4785,4785,0
+20250325,124300,280978325,4785,4785,4785,4785,20
+20250325,124200,280882625,4800,4800,4800,4800,1
+20250325,124100,280877825,4785,4785,4785,4785,0
+20250325,124000,280877825,4785,4785,4785,4785,0
+20250325,123900,280877825,4785,4785,4785,4785,29
+20250325,123800,280739060,4790,4790,4790,4785,327
+20250325,123700,279172780,4790,4790,4790,4790,0
+20250325,123600,279172780,4790,4790,4790,4790,3
+20250325,123500,279158410,4790,4790,4790,4790,9
+20250325,123400,279115300,4790,4795,4795,4790,172
+20250325,123300,278291395,4790,4790,4790,4790,30
+20250325,123200,278147695,4790,4790,4790,4790,0
+20250325,123100,278147695,4790,4790,4790,4790,0
+20250325,123000,278147695,4790,4800,4800,4790,903
+20250325,122900,273813305,4800,4800,4800,4800,0
+20250325,122800,273813305,4800,4800,4800,4800,0
+20250325,122700,273813305,4800,4800,4800,4800,0
+20250325,122600,273813305,4800,4800,4800,4800,104
+20250325,122500,273314105,4780,4780,4780,4780,0
+20250325,122400,273314105,4780,4780,4780,4780,0
+20250325,122300,273314105,4780,4780,4780,4780,19
+20250325,122200,273223285,4780,4780,4780,4780,10
+20250325,122100,273175485,4780,4780,4780,4780,0
+20250325,122000,273175485,4780,4780,4780,4780,0
+20250325,121900,273175485,4780,4780,4780,4780,0
+20250325,121800,273175485,4780,4780,4780,4780,0
+20250325,121700,273175485,4780,4780,4780,4780,52
+20250325,121600,272926925,4780,4780,4780,4780,0
+20250325,121500,272926925,4780,4780,4780,4780,0
+20250325,121400,272926925,4780,4790,4790,4780,1800
+20250325,121300,264314925,4790,4790,4790,4790,61
+20250325,121200,264022735,4790,4790,4790,4790,94
+20250325,121100,263572475,4780,4780,4780,4780,0
+20250325,121000,263572475,4780,4780,4780,4780,33
+20250325,120900,263414735,4780,4780,4780,4780,0
+20250325,120800,263414735,4780,4780,4780,4780,1
+20250325,120700,263409955,4780,4780,4780,4780,5
+20250325,120600,263386055,4775,4775,4775,4775,0
+20250325,120500,263386055,4775,4775,4775,4775,0
+20250325,120400,263386055,4775,4775,4775,4775,0
+20250325,120300,263386055,4775,4775,4775,4775,0
+20250325,120200,263386055,4775,4780,4780,4775,2191
+20250325,120100,252913730,4790,4790,4790,4790,61
+20250325,120000,252621540,4780,4780,4780,4780,0
+20250325,115900,252621540,4780,4795,4795,4780,3853
+20250325,115800,234173915,4795,4795,4795,4795,177
+20250325,115700,233325200,4800,4800,4800,4800,148
+20250325,115600,232614800,4800,4800,4800,4800,104
+20250325,115500,232115600,4795,4800,4800,4795,2301
+20250325,115400,221082270,4800,4800,4800,4800,20
+20250325,115300,220986270,4800,4800,4800,4800,0
+20250325,115200,220986270,4800,4800,4800,4800,50
+20250325,115100,220746270,4800,4800,4800,4800,5
+20250325,115000,220722270,4800,4800,4800,4800,5
+20250325,114900,220698270,4805,4805,4805,4805,0
+20250325,114800,220698270,4805,4800,4805,4800,11
+20250325,114700,220645420,4805,4800,4805,4800,6
+20250325,114600,220616615,4800,4800,4800,4800,60
+20250325,114500,220328615,4800,4800,4800,4800,0
+20250325,114400,220328615,4800,4800,4800,4800,52
+20250325,114300,220079015,4805,4805,4805,4805,1
+20250325,114200,220074210,4795,4795,4795,4795,6
+20250325,114100,220045440,4800,4800,4800,4800,45
+20250325,114000,219829440,4800,4800,4800,4800,0
+20250325,113900,219829440,4800,4800,4800,4800,27
+20250325,113800,219699840,4800,4795,4800,4790,496
+20250325,113700,217321565,4795,4795,4795,4795,62
+20250325,113600,217024275,4795,4795,4795,4795,2
+20250325,113500,217014685,4795,4795,4795,4795,11
+20250325,113400,216961940,4795,4795,4795,4795,0
+20250325,113300,216961940,4795,4795,4795,4795,99
+20250325,113200,216487235,4795,4795,4795,4795,2
+20250325,113100,216477645,4800,4790,4800,4790,511
+20250325,113000,214029345,4795,4795,4795,4795,11
+20250325,112900,213976600,4800,4800,4800,4800,0
+20250325,112800,213976600,4800,4800,4800,4800,61
+20250325,112700,213683800,4800,4800,4800,4800,91
+20250325,112600,213247000,4790,4800,4800,4790,191
+20250325,112500,212331200,4800,4800,4800,4800,105
+20250325,112400,211827200,4800,4800,4800,4800,280
+20250325,112300,210483200,4790,4790,4790,4790,559
+20250325,112200,207805590,4790,4810,4810,4790,3109
+20250325,112100,192875935,4810,4810,4810,4810,31
+20250325,112000,192726825,4810,4820,4820,4810,3413
+20250325,111900,176297080,4820,4820,4820,4820,153
+20250325,111800,175559620,4820,4820,4820,4820,0
+20250325,111700,175559620,4820,4820,4820,4820,33
+20250325,111600,175400560,4820,4815,4820,4815,540
+20250325,111500,172800260,4820,4820,4820,4820,10
+20250325,111400,172752060,4820,4820,4820,4815,386
+20250325,111300,170892785,4820,4820,4820,4820,0
+20250325,111200,170892785,4820,4820,4820,4820,641
+20250325,111100,167803165,4820,4820,4820,4820,0
+20250325,111000,167803165,4820,4820,4820,4820,0
+20250325,110900,167803165,4820,4820,4820,4820,0
+20250325,110800,167803165,4820,4820,4820,4820,438
+20250325,110700,165692005,4820,4820,4820,4820,637
+20250325,110600,162621665,4815,4815,4815,4815,523
+20250325,110500,160103420,4820,4830,4830,4820,2722
+20250325,110400,146975295,4830,4830,4830,4830,0
+20250325,110300,146975295,4830,4835,4835,4830,2157
+20250325,110200,136546345,4840,4840,4840,4840,448
+20250325,110100,134378025,4850,4850,4850,4850,0
+20250325,110000,134378025,4850,4850,4850,4850,0
+20250325,105900,134378025,4850,4850,4850,4850,0
+20250325,105800,134378025,4850,4850,4850,4850,41
+20250325,105700,134179175,4850,4850,4850,4850,12
+20250325,105600,134120975,4835,4835,4835,4835,374
+20250325,105500,132312685,4830,4835,4835,4830,558
+20250325,105400,129617515,4835,4835,4835,4835,197
+20250325,105300,128665020,4835,4835,4835,4835,0
+20250325,105200,128665020,4835,4835,4835,4835,199
+20250325,105100,127702855,4840,4840,4840,4840,158
+20250325,105000,126938135,4845,4845,4845,4845,0
+20250325,104900,126938135,4845,4845,4845,4845,1
+20250325,104800,126933290,4855,4855,4855,4855,0
+20250325,104700,126933290,4855,4855,4855,4855,12
+20250325,104600,126875030,4845,4845,4845,4845,0
+20250325,104500,126875030,4845,4845,4845,4845,522
+20250325,104400,124345940,4850,4850,4850,4850,0
+20250325,104300,124345940,4850,4850,4850,4850,37
+20250325,104200,124166490,4850,4850,4850,4850,0
+20250325,104100,124166490,4850,4850,4850,4850,0
+20250325,104000,124166490,4850,4850,4850,4850,394
+20250325,103900,122255590,4860,4860,4860,4860,0
+20250325,103800,122255590,4860,4860,4860,4860,9
+20250325,103700,122211850,4860,4860,4860,4860,1165
+20250325,103600,116549950,4855,4860,4860,4850,354
+20250325,103500,114832085,4860,4860,4860,4860,6
+20250325,103400,114802925,4865,4860,4865,4860,21
+20250325,103300,114700775,4860,4860,4860,4860,2
+20250325,103200,114691055,4865,4865,4865,4865,10
+20250325,103100,114642405,4865,4865,4865,4865,0
+20250325,103000,114642405,4865,4865,4865,4865,0
+20250325,102900,114642405,4865,4865,4865,4865,0
+20250325,102800,114642405,4865,4865,4865,4865,3402
+20250325,102700,98091675,4865,4865,4865,4865,680
+20250325,102600,94783475,4860,4865,4865,4860,9
+20250325,102500,94739715,4860,4860,4860,4860,543
+20250325,102400,92100735,4860,4850,4860,4850,502
+20250325,102300,89665975,4860,4860,4860,4860,14
+20250325,102200,89597935,4860,4860,4860,4860,0
+20250325,102100,89597935,4860,4860,4860,4860,0
+20250325,102000,89597935,4860,4860,4860,4860,18
+20250325,101900,89510455,4855,4855,4855,4855,1
+20250325,101800,89505600,4860,4855,4860,4855,88
+20250325,101700,89078180,4855,4855,4855,4855,314
+20250325,101600,87553710,4855,4855,4855,4855,5
+20250325,101500,87529435,4855,4855,4855,4855,59
+20250325,101400,87242990,4855,4845,4855,4845,916
+20250325,101300,82799220,4845,4845,4845,4845,1
+20250325,101200,82794375,4840,4840,4840,4840,0
+20250325,101100,82794375,4840,4840,4840,4840,0
+20250325,101000,82794375,4840,4840,4840,4840,0
+20250325,100900,82794375,4840,4840,4840,4840,0
+20250325,100800,82794375,4840,4840,4840,4840,64
+20250325,100700,82484615,4840,4840,4840,4840,50
+20250325,100600,82242615,4835,4835,4835,4835,191
+20250325,100500,81319130,4835,4835,4835,4835,14
+20250325,100400,81251440,4830,4830,4830,4830,0
+20250325,100300,81251440,4830,4830,4830,4830,203
+20250325,100200,80270950,4830,4830,4830,4830,0
+20250325,100100,80270950,4830,4830,4830,4830,73
+20250325,100000,79918360,4830,4825,4830,4825,211
+20250325,095900,78899785,4830,4830,4830,4830,210
+20250325,095800,77885485,4830,4830,4830,4830,0
+20250325,095700,77885485,4830,4830,4830,4830,0
+20250325,095600,77885485,4830,4830,4830,4830,0
+20250325,095500,77885485,4830,4830,4830,4830,11
+20250325,095400,77832355,4820,4820,4820,4820,0
+20250325,095300,77832355,4820,4820,4820,4820,100
+20250325,095200,77350355,4820,4820,4820,4820,50
+20250325,095100,77109355,4835,4835,4835,4835,3
+20250325,095000,77094850,4820,4825,4825,4820,290
+20250325,094900,75696800,4820,4830,4830,4820,2001
+20250325,094800,66043835,4840,4840,4845,4840,582
+20250325,094700,63225705,4840,4840,4840,4840,2
+20250325,094600,63216025,4840,4840,4840,4840,16
+20250325,094500,63138585,4840,4840,4840,4840,22
+20250325,094400,63032105,4840,4840,4840,4840,13
+20250325,094300,62969185,4825,4825,4825,4825,0
+20250325,094200,62969185,4825,4825,4825,4825,2
+20250325,094100,62959535,4825,4825,4825,4825,0
+20250325,094000,62959535,4825,4825,4825,4825,0
+20250325,093900,62959535,4825,4835,4835,4825,1964
+20250325,093800,53465045,4820,4825,4825,4820,645
+20250325,093700,50354595,4825,4825,4825,4825,10
+20250325,093600,50306345,4825,4825,4825,4825,0
+20250325,093500,50306345,4825,4825,4825,4825,201
+20250325,093400,49336520,4825,4825,4825,4825,206
+20250325,093300,48342570,4815,4815,4815,4815,0
+20250325,093200,48342570,4815,4820,4820,4815,40
+20250325,093100,48149900,4820,4825,4825,4820,419
+20250325,093000,46130280,4825,4830,4830,4825,152
+20250325,092900,45396875,4830,4835,4835,4830,272
+20250325,092800,44083110,4835,4840,4840,4835,1167
+20250325,092700,38437975,4840,4840,4840,4840,0
+20250325,092600,38437975,4840,4845,4845,4840,516
+20250325,092500,35940455,4845,4860,4860,4845,1256
+20250325,092400,29852440,4855,4855,4855,4855,6
+20250325,092300,29823310,4855,4860,4860,4855,1232
+20250325,092200,23836010,4865,4865,4865,4865,0
+20250325,092100,23836010,4865,4865,4865,4865,0
+20250325,092000,23836010,4865,4880,4880,4865,266
+20250325,091900,22541755,4875,4870,4875,4870,5
+20250325,091800,22517395,4865,4860,4865,4860,68
+20250325,091700,22186665,4865,4860,4865,4860,60
+20250325,091600,21894815,4860,4865,4865,4860,1666
+20250325,091500,13797360,4870,4880,4880,4865,1407
+20250325,091400,6946520,4880,4880,4880,4880,0
+20250325,091300,6946520,4880,4880,4880,4880,0
+20250325,091200,6946520,4880,4880,4880,4880,38
+20250325,091100,6761080,4880,4880,4880,4880,0
+20250325,091000,6761080,4880,4880,4880,4880,0
+20250325,090900,6761080,4880,4880,4880,4880,100
+20250325,090800,6273080,4880,4880,4880,4880,500
+20250325,090700,3833080,4880,4890,4895,4880,25
+20250325,090600,3711010,4895,4895,4895,4895,0
+20250325,090500,3711010,4895,4895,4895,4895,4
+20250325,090400,3691430,4895,4895,4895,4895,102
+20250325,090300,3192140,4900,4900,4900,4900,0
+20250325,090200,3192140,4900,4875,4900,4875,517
+20250325,090100,661720,4875,4875,4875,4875,7
+20250325,090000,627595,4875,4865,4875,4865,129

047310/min/candle-20250326.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193000,307781784,4765,4765,4765,4765,1451
+20250326,192900,307781784,4765,4765,4765,4765,0
+20250326,192800,307781784,4765,4765,4765,4765,0
+20250326,192700,307781784,4765,4765,4765,4765,0
+20250326,192600,307781784,4765,4765,4765,4765,0
+20250326,192500,307781784,4765,4765,4765,4765,0
+20250326,192400,307781784,4765,4765,4765,4765,0
+20250326,192300,307781784,4765,4765,4765,4765,0
+20250326,192200,307781784,4765,4765,4765,4765,0
+20250326,192100,307781784,4765,4765,4765,4765,0
+20250326,192000,307781784,4765,4765,4765,4765,0
+20250326,191900,307781784,4765,4765,4765,4765,0
+20250326,191800,307781784,4765,4765,4765,4765,0
+20250326,191700,307781784,4765,4765,4765,4765,0
+20250326,191600,307781784,4765,4765,4765,4765,0
+20250326,191500,307781784,4765,4765,4765,4765,0
+20250326,191400,307781784,4765,4765,4765,4765,0
+20250326,191300,307781784,4765,4765,4765,4765,0
+20250326,191200,307781784,4765,4765,4765,4765,0
+20250326,191100,307781784,4765,4765,4765,4765,0
+20250326,191000,307781784,4765,4765,4765,4765,0
+20250326,190900,307781784,4765,4765,4765,4765,0
+20250326,190800,307781784,4765,4765,4765,4765,0
+20250326,190700,307781784,4765,4765,4765,4765,0
+20250326,190600,307781784,4765,4765,4765,4765,0
+20250326,190500,307781784,4765,4765,4765,4765,0
+20250326,190400,307781784,4765,4765,4765,4765,0
+20250326,190300,307781784,4765,4765,4765,4765,0
+20250326,190200,307781784,4765,4765,4765,4765,0
+20250326,190100,307781784,4765,4765,4765,4765,0
+20250326,190000,307781784,4765,4765,4765,4765,1451
+20250326,185900,307781784,4765,4765,4765,4765,0
+20250326,185800,307781784,4765,4765,4765,4765,0
+20250326,185700,307781784,4765,4765,4765,4765,0
+20250326,185600,307781784,4765,4765,4765,4765,0
+20250326,185500,307781784,4765,4765,4765,4765,0
+20250326,185400,307781784,4765,4765,4765,4765,0
+20250326,185300,307781784,4765,4765,4765,4765,0
+20250326,185200,307781784,4765,4765,4765,4765,0
+20250326,185100,307781784,4765,4765,4765,4765,0
+20250326,185000,307781784,4765,4765,4765,4765,0
+20250326,184900,307781784,4765,4765,4765,4765,0
+20250326,184800,307781784,4765,4765,4765,4765,0
+20250326,184700,307781784,4765,4765,4765,4765,0
+20250326,184600,307781784,4765,4765,4765,4765,0
+20250326,184500,307781784,4765,4765,4765,4765,0
+20250326,184400,307781784,4765,4765,4765,4765,0
+20250326,184300,307781784,4765,4765,4765,4765,0
+20250326,184200,307781784,4765,4765,4765,4765,0
+20250326,184100,307781784,4765,4765,4765,4765,0
+20250326,184000,307781784,4765,4765,4765,4765,0
+20250326,183900,307781784,4765,4765,4765,4765,0
+20250326,183800,307781784,4765,4765,4765,4765,0
+20250326,183700,307781784,4765,4765,4765,4765,0
+20250326,183600,307781784,4765,4765,4765,4765,0
+20250326,183500,307781784,4765,4765,4765,4765,0
+20250326,183400,307781784,4765,4765,4765,4765,0
+20250326,183300,307781784,4765,4765,4765,4765,0
+20250326,183200,307781784,4765,4765,4765,4765,0
+20250326,183100,307781784,4765,4765,4765,4765,0
+20250326,183000,307781784,4765,4765,4765,4765,1451
+20250326,182900,307781784,4765,4765,4765,4765,0
+20250326,182800,307781784,4765,4765,4765,4765,0
+20250326,182700,307781784,4765,4765,4765,4765,0
+20250326,182600,307781784,4765,4765,4765,4765,0
+20250326,182500,307781784,4765,4765,4765,4765,0
+20250326,182400,307781784,4765,4765,4765,4765,0
+20250326,182300,307781784,4765,4765,4765,4765,0
+20250326,182200,307781784,4765,4765,4765,4765,0
+20250326,182100,307781784,4765,4765,4765,4765,0
+20250326,182000,307781784,4765,4765,4765,4765,0
+20250326,181900,307781784,4765,4765,4765,4765,0
+20250326,181800,307781784,4765,4765,4765,4765,0
+20250326,181700,307781784,4765,4765,4765,4765,0
+20250326,181600,307781784,4765,4765,4765,4765,0
+20250326,181500,307781784,4765,4765,4765,4765,0
+20250326,181400,307781784,4765,4765,4765,4765,0
+20250326,181300,307781784,4765,4765,4765,4765,0
+20250326,181200,307781784,4765,4765,4765,4765,0
+20250326,181100,307781784,4765,4765,4765,4765,0
+20250326,181000,307781784,4765,4765,4765,4765,0
+20250326,180900,307781784,4765,4765,4765,4765,0
+20250326,180800,307781784,4765,4765,4765,4765,0
+20250326,180700,307781784,4765,4765,4765,4765,0
+20250326,180600,307781784,4765,4765,4765,4765,0
+20250326,180500,307781784,4765,4765,4765,4765,0
+20250326,180400,307781784,4765,4765,4765,4765,0
+20250326,180300,307781784,4765,4765,4765,4765,0
+20250326,180200,307781784,4765,4765,4765,4765,0
+20250326,180100,307781784,4765,4765,4765,4765,0
+20250326,180000,307781784,4765,4765,4765,4765,1451
+20250326,175900,307781784,4765,4765,4765,4765,0
+20250326,175800,307781784,4765,4765,4765,4765,0
+20250326,175700,307781784,4765,4765,4765,4765,0
+20250326,175600,307781784,4765,4765,4765,4765,0
+20250326,175500,307781784,4765,4765,4765,4765,0
+20250326,175400,307781784,4765,4765,4765,4765,0
+20250326,175300,307781784,4765,4765,4765,4765,0
+20250326,175200,307781784,4765,4765,4765,4765,0
+20250326,175100,307781784,4765,4765,4765,4765,0
+20250326,175000,307781784,4765,4765,4765,4765,0
+20250326,174900,307781784,4765,4765,4765,4765,0
+20250326,174800,307781784,4765,4765,4765,4765,0
+20250326,174700,307781784,4765,4765,4765,4765,0
+20250326,174600,307781784,4765,4765,4765,4765,0
+20250326,174500,307781784,4765,4765,4765,4765,0
+20250326,174400,307781784,4765,4765,4765,4765,0
+20250326,174300,307781784,4765,4765,4765,4765,0
+20250326,174200,307781784,4765,4765,4765,4765,0
+20250326,174100,307781784,4765,4765,4765,4765,0
+20250326,174000,307781784,4765,4765,4765,4765,0
+20250326,173900,307781784,4765,4765,4765,4765,0
+20250326,173800,307781784,4765,4765,4765,4765,0
+20250326,173700,307781784,4765,4765,4765,4765,0
+20250326,173600,307781784,4765,4765,4765,4765,0
+20250326,173500,307781784,4765,4765,4765,4765,0
+20250326,173400,307781784,4765,4765,4765,4765,0
+20250326,173300,307781784,4765,4765,4765,4765,0
+20250326,173200,307781784,4765,4765,4765,4765,0
+20250326,173100,307781784,4765,4765,4765,4765,0
+20250326,173000,307781784,4765,4765,4765,4765,1451
+20250326,172900,307781784,4765,4765,4765,4765,0
+20250326,172800,307781784,4765,4765,4765,4765,0
+20250326,172700,307781784,4765,4765,4765,4765,0
+20250326,172600,307781784,4765,4765,4765,4765,0
+20250326,172500,307781784,4765,4765,4765,4765,0
+20250326,172400,307781784,4765,4765,4765,4765,0
+20250326,172300,307781784,4765,4765,4765,4765,0
+20250326,172200,307781784,4765,4765,4765,4765,0
+20250326,172100,307781784,4765,4765,4765,4765,0
+20250326,172000,307781784,4765,4765,4765,4765,0
+20250326,171900,307781784,4765,4765,4765,4765,0
+20250326,171800,307781784,4765,4765,4765,4765,0
+20250326,171700,307781784,4765,4765,4765,4765,0
+20250326,171600,307781784,4765,4765,4765,4765,0
+20250326,171500,307781784,4765,4765,4765,4765,0
+20250326,171400,307781784,4765,4765,4765,4765,0
+20250326,171300,307781784,4765,4765,4765,4765,0
+20250326,171200,307781784,4765,4765,4765,4765,0
+20250326,171100,307781784,4765,4765,4765,4765,0
+20250326,171000,307781784,4765,4765,4765,4765,0
+20250326,170900,307781784,4765,4765,4765,4765,0
+20250326,170800,307781784,4765,4765,4765,4765,0
+20250326,170700,307781784,4765,4765,4765,4765,0
+20250326,170600,307781784,4765,4765,4765,4765,0
+20250326,170500,307781784,4765,4765,4765,4765,0
+20250326,170400,307781784,4765,4765,4765,4765,0
+20250326,170300,307781784,4765,4765,4765,4765,0
+20250326,170200,307781784,4765,4765,4765,4765,0
+20250326,170100,307781784,4765,4765,4765,4765,0
+20250326,170000,307781784,4765,4765,4765,4765,1451
+20250326,165900,307781784,4765,4765,4765,4765,0
+20250326,165800,307781784,4765,4765,4765,4765,0
+20250326,165700,307781784,4765,4765,4765,4765,0
+20250326,165600,307781784,4765,4765,4765,4765,0
+20250326,165500,307781784,4765,4765,4765,4765,0
+20250326,165400,307781784,4765,4765,4765,4765,0
+20250326,165300,307781784,4765,4765,4765,4765,0
+20250326,165200,307781784,4765,4765,4765,4765,0
+20250326,165100,307781784,4765,4765,4765,4765,0
+20250326,165000,307781784,4765,4765,4765,4765,0
+20250326,164900,307781784,4765,4765,4765,4765,0
+20250326,164800,307781784,4765,4765,4765,4765,0
+20250326,164700,307781784,4765,4765,4765,4765,0
+20250326,164600,307781784,4765,4765,4765,4765,0
+20250326,164500,307781784,4765,4765,4765,4765,0
+20250326,164400,307781784,4765,4765,4765,4765,0
+20250326,164300,307781784,4765,4765,4765,4765,0
+20250326,164200,307781784,4765,4765,4765,4765,0
+20250326,164100,307781784,4765,4765,4765,4765,0
+20250326,164000,307781784,4765,4765,4765,4765,0
+20250326,163900,307781784,4765,4765,4765,4765,0
+20250326,163800,307781784,4765,4765,4765,4765,0
+20250326,163700,307781784,4765,4765,4765,4765,0
+20250326,163600,307781784,4765,4765,4765,4765,0
+20250326,163500,307781784,4765,4765,4765,4765,0
+20250326,163400,307781784,4765,4765,4765,4765,0
+20250326,163300,307781784,4765,4765,4765,4765,0
+20250326,163200,307781784,4765,4765,4765,4765,0
+20250326,163100,307781784,4765,4765,4765,4765,0
+20250326,163000,307781784,4765,4765,4765,4765,1451
+20250326,162900,307781784,4765,4765,4765,4765,0
+20250326,162800,307781784,4765,4765,4765,4765,0
+20250326,162700,307781784,4765,4765,4765,4765,0
+20250326,162600,307781784,4765,4765,4765,4765,0
+20250326,162500,307781784,4765,4765,4765,4765,0
+20250326,162400,307781784,4765,4765,4765,4765,0
+20250326,162300,307781784,4765,4765,4765,4765,0
+20250326,162200,307781784,4765,4765,4765,4765,0
+20250326,162100,307781784,4765,4765,4765,4765,0
+20250326,162000,307781784,4765,4765,4765,4765,0
+20250326,161900,307781784,4765,4765,4765,4765,0
+20250326,161800,307781784,4765,4765,4765,4765,0
+20250326,161700,307781784,4765,4765,4765,4765,0
+20250326,161600,307781784,4765,4765,4765,4765,0
+20250326,161500,307781784,4765,4765,4765,4765,0
+20250326,161400,307781784,4765,4765,4765,4765,0
+20250326,161300,307781784,4765,4765,4765,4765,0
+20250326,161200,307781784,4765,4765,4765,4765,0
+20250326,161100,307781784,4765,4765,4765,4765,0
+20250326,161000,307781784,4765,4765,4765,4765,0
+20250326,160900,307781784,4765,4765,4765,4765,0
+20250326,160800,307781784,4765,4765,4765,4765,0
+20250326,160700,307781784,4765,4765,4765,4765,0
+20250326,160600,307781784,4765,4765,4765,4765,0
+20250326,160500,307781784,4765,4765,4765,4765,0
+20250326,160400,307781784,4765,4765,4765,4765,0
+20250326,160300,307781784,4765,4765,4765,4765,0
+20250326,160200,307781784,4765,4765,4765,4765,0
+20250326,160100,307781784,4765,4765,4765,4765,0
+20250326,160000,307781784,4765,4765,4765,4765,1451
+20250326,155900,307781784,4765,4765,4765,4765,0
+20250326,155800,307781784,4765,4765,4765,4765,0
+20250326,155700,307781784,4765,4765,4765,4765,0
+20250326,155600,307781784,4765,4765,4765,4765,0
+20250326,155500,307781784,4765,4765,4765,4765,0
+20250326,155400,307781784,4765,4765,4765,4765,0
+20250326,155300,307781784,4765,4765,4765,4765,0
+20250326,155200,307781784,4765,4765,4765,4765,0
+20250326,155100,307781784,4765,4765,4765,4765,0
+20250326,155000,307781784,4765,4765,4765,4765,0
+20250326,154900,307781784,4765,4765,4765,4765,0
+20250326,154800,307781784,4765,4765,4765,4765,0
+20250326,154700,307781784,4765,4765,4765,4765,0
+20250326,154600,307781784,4765,4765,4765,4765,0
+20250326,154500,307781784,4765,4765,4765,4765,0
+20250326,154400,307781784,4765,4765,4765,4765,0
+20250326,154300,307781784,4765,4765,4765,4765,0
+20250326,154200,307781784,4765,4765,4765,4765,0
+20250326,154100,307781784,4765,4765,4765,4765,0
+20250326,154000,307781784,4765,4765,4765,4765,0
+20250326,153900,307781784,4765,4765,4765,4765,0
+20250326,153800,307781784,4765,4765,4765,4765,0
+20250326,153700,307781784,4765,4765,4765,4765,0
+20250326,153600,307781784,4765,4765,4765,4765,0
+20250326,153500,307781784,4765,4765,4765,4765,0
+20250326,153400,307781784,4765,4765,4765,4765,0
+20250326,153300,307781784,4765,4765,4765,4765,0
+20250326,153200,307781784,4765,4765,4765,4765,0
+20250326,153100,307781784,4765,4765,4765,4765,0
+20250326,153000,307781784,4765,4765,4765,4765,2902
+20250326,152900,300867769,4770,4770,4770,4770,0
+20250326,152800,300867769,4770,4770,4770,4770,0
+20250326,152700,300867769,4770,4770,4770,4770,0
+20250326,152600,300867769,4770,4770,4770,4770,0
+20250326,152500,300867769,4770,4770,4770,4770,0
+20250326,152400,300867769,4770,4770,4770,4770,0
+20250326,152300,300867769,4770,4770,4770,4770,0
+20250326,152200,300867769,4770,4770,4770,4770,0
+20250326,152100,300867769,4770,4770,4770,4770,0
+20250326,152000,300867769,4770,4770,4770,4770,0
+20250326,151900,300867769,4770,4780,4780,4770,384
+20250326,151800,299035284,4790,4795,4795,4790,6
+20250326,151700,299006519,4795,4810,4810,4795,14
+20250326,151600,298939209,4800,4805,4810,4800,109
+20250326,151500,298415459,4780,4780,4780,4780,272
+20250326,151400,297115299,4780,4780,4780,4780,79
+20250326,151300,296737679,4780,4785,4785,4780,650
+20250326,151200,293629889,4780,4780,4780,4780,0
+20250326,151100,293629889,4780,4780,4780,4780,24
+20250326,151000,293515169,4795,4795,4795,4795,0
+20250326,150900,293515169,4795,4795,4795,4795,10
+20250326,150800,293467219,4785,4795,4795,4785,249
+20250326,150700,292274674,4800,4800,4800,4800,1
+20250326,150600,292269874,4800,4800,4800,4800,0
+20250326,150500,292269874,4800,4790,4800,4790,11
+20250326,150400,292217084,4805,4805,4805,4805,0
+20250326,150300,292217084,4805,4805,4805,4805,0
+20250326,150200,292217084,4805,4805,4805,4805,0
+20250326,150100,292217084,4805,4805,4805,4805,10
+20250326,150000,292169034,4790,4805,4805,4790,40
+20250326,145900,291977284,4805,4805,4805,4805,0
+20250326,145800,291977284,4805,4805,4805,4805,20
+20250326,145700,291881184,4800,4800,4800,4800,0
+20250326,145600,291881184,4800,4800,4800,4800,0
+20250326,145500,291881184,4800,4800,4800,4800,111
+20250326,145400,291348384,4805,4805,4805,4805,0
+20250326,145300,291348384,4805,4805,4805,4805,7
+20250326,145200,291314749,4805,4805,4805,4805,0
+20250326,145100,291314749,4805,4800,4805,4800,15
+20250326,145000,291242739,4800,4800,4800,4800,1
+20250326,144900,291237939,4790,4790,4790,4790,243
+20250326,144800,290073969,4795,4795,4795,4795,83
+20250326,144700,289675984,4785,4785,4785,4785,0
+20250326,144600,289675984,4785,4785,4785,4785,0
+20250326,144500,289675984,4785,4785,4785,4785,0
+20250326,144400,289675984,4785,4785,4785,4785,650
+20250326,144300,286565734,4785,4785,4785,4785,0
+20250326,144200,286565734,4785,4790,4790,4785,727
+20250326,144100,283085009,4790,4790,4790,4790,0
+20250326,144000,283085009,4790,4790,4790,4790,5
+20250326,143900,283061059,4790,4790,4790,4790,1
+20250326,143800,283056269,4790,4805,4810,4790,1380
+20250326,143700,276438389,4810,4810,4810,4810,0
+20250326,143600,276438389,4810,4810,4810,4810,0
+20250326,143500,276438389,4810,4810,4810,4810,0
+20250326,143400,276438389,4810,4810,4810,4810,5
+20250326,143300,276414339,4805,4805,4805,4805,5
+20250326,143200,276390314,4805,4805,4805,4805,0
+20250326,143100,276390314,4805,4805,4805,4805,0
+20250326,143000,276390314,4805,4805,4805,4805,0
+20250326,142900,276390314,4805,4805,4805,4805,0
+20250326,142800,276390314,4805,4805,4805,4805,200
+20250326,142700,275429314,4805,4805,4805,4805,0
+20250326,142600,275429314,4805,4805,4805,4805,28
+20250326,142500,275294774,4805,4805,4805,4805,0
+20250326,142400,275294774,4805,4805,4805,4805,0
+20250326,142300,275294774,4805,4805,4805,4805,0
+20250326,142200,275294774,4805,4805,4805,4805,5
+20250326,142100,275270749,4805,4805,4805,4805,5
+20250326,142000,275246724,4805,4805,4805,4805,10
+20250326,141900,275198674,4800,4800,4800,4800,0
+20250326,141800,275198674,4800,4800,4800,4800,0
+20250326,141700,275198674,4800,4800,4800,4800,1419
+20250326,141600,268387474,4800,4800,4800,4800,0
+20250326,141500,268387474,4800,4800,4800,4800,0
+20250326,141400,268387474,4800,4800,4800,4800,12
+20250326,141300,268329874,4810,4805,4810,4805,100
+20250326,141200,267848924,4810,4800,4810,4800,122
+20250326,141100,267262204,4800,4800,4800,4800,0
+20250326,141000,267262204,4800,4805,4805,4800,560
+20250326,140900,264572809,4805,4810,4810,4805,150
+20250326,140800,263851559,4810,4810,4810,4810,0
+20250326,140700,263851559,4810,4810,4810,4810,417
+20250326,140600,261845789,4810,4810,4810,4810,15
+20250326,140500,261773639,4810,4810,4810,4810,10
+20250326,140400,261725539,4815,4815,4815,4815,151
+20250326,140300,260998474,4815,4815,4815,4815,0
+20250326,140200,260998474,4815,4815,4815,4815,1
+20250326,140100,260993659,4815,4815,4815,4815,5
+20250326,140000,260969584,4815,4825,4825,4815,523
+20250326,135900,258448339,4825,4825,4825,4825,0
+20250326,135800,258448339,4825,4825,4825,4825,0
+20250326,135700,258448339,4825,4815,4825,4815,2254
+20250326,135600,247580144,4820,4820,4820,4820,0
+20250326,135500,247580144,4820,4820,4820,4820,0
+20250326,135400,247580144,4820,4820,4820,4820,0
+20250326,135300,247580144,4820,4820,4820,4820,0
+20250326,135200,247580144,4820,4820,4820,4820,0
+20250326,135100,247580144,4820,4820,4820,4820,100
+20250326,135000,247098144,4820,4820,4820,4820,25
+20250326,134900,246977644,4820,4820,4820,4820,50
+20250326,134800,246736644,4820,4815,4820,4815,150
+20250326,134700,246013714,4815,4815,4815,4815,0
+20250326,134600,246013714,4815,4815,4815,4815,0
+20250326,134500,246013714,4815,4815,4815,4815,0
+20250326,134400,246013714,4815,4815,4815,4815,18
+20250326,134300,245927044,4815,4815,4815,4815,1050
+20250326,134200,240871294,4815,4815,4815,4815,30
+20250326,134100,240726844,4815,4815,4815,4815,0
+20250326,134000,240726844,4815,4815,4815,4815,2
+20250326,133900,240717214,4815,4815,4815,4815,0
+20250326,133800,240717214,4815,4815,4815,4815,20
+20250326,133700,240620914,4810,4810,4810,4810,0
+20250326,133600,240620914,4810,4810,4810,4810,311
+20250326,133500,239125004,4810,4810,4810,4810,5
+20250326,133400,239100954,4810,4810,4810,4810,2
+20250326,133300,239091334,4810,4810,4810,4810,0
+20250326,133200,239091334,4810,4810,4810,4810,326
+20250326,133100,237523274,4810,4810,4810,4810,10
+20250326,133000,237475174,4810,4810,4810,4810,1
+20250326,132900,237470364,4810,4810,4810,4810,65
+20250326,132800,237157714,4810,4810,4810,4810,0
+20250326,132700,237157714,4810,4810,4810,4810,10
+20250326,132600,237109614,4810,4810,4810,4810,0
+20250326,132500,237109614,4810,4810,4810,4810,0
+20250326,132400,237109614,4810,4810,4810,4810,91
+20250326,132300,236671904,4815,4815,4815,4815,15
+20250326,132200,236599679,4815,4815,4815,4815,0
+20250326,132100,236599679,4815,4815,4815,4815,0
+20250326,132000,236599679,4815,4815,4815,4815,0
+20250326,131900,236599679,4815,4815,4815,4815,0
+20250326,131800,236599679,4815,4815,4815,4815,0
+20250326,131700,236599679,4815,4815,4815,4815,0
+20250326,131600,236599679,4815,4815,4815,4815,1
+20250326,131500,236594864,4815,4815,4815,4815,0
+20250326,131400,236594864,4815,4815,4815,4815,30
+20250326,131300,236450414,4810,4810,4810,4810,0
+20250326,131200,236450414,4810,4810,4810,4810,46
+20250326,131100,236229154,4810,4810,4810,4810,0
+20250326,131000,236229154,4810,4810,4810,4810,0
+20250326,130900,236229154,4810,4810,4810,4810,6
+20250326,130800,236200294,4810,4810,4810,4810,7
+20250326,130700,236166624,4805,4805,4805,4805,574
+20250326,130600,233408554,4805,4805,4805,4805,100
+20250326,130500,232928054,4810,4810,4810,4810,1
+20250326,130400,232923244,4810,4810,4810,4810,0
+20250326,130300,232923244,4810,4810,4810,4810,0
+20250326,130200,232923244,4810,4810,4810,4810,0
+20250326,130100,232923244,4810,4810,4810,4810,30
+20250326,130000,232778944,4795,4795,4795,4795,1
+20250326,125900,232774149,4810,4810,4810,4810,0
+20250326,125800,232774149,4810,4810,4810,4810,63
+20250326,125700,232471119,4810,4810,4810,4810,100
+20250326,125600,231990119,4810,4810,4810,4810,0
+20250326,125500,231990119,4810,4810,4810,4810,0
+20250326,125400,231990119,4810,4805,4810,4805,84
+20250326,125300,231586434,4800,4800,4800,4800,0
+20250326,125200,231586434,4800,4800,4800,4800,0
+20250326,125100,231586434,4800,4800,4800,4800,43
+20250326,125000,231380034,4800,4800,4800,4800,0
+20250326,124900,231380034,4800,4800,4800,4800,20
+20250326,124800,231284034,4790,4790,4790,4790,0
+20250326,124700,231284034,4790,4790,4790,4790,0
+20250326,124600,231284034,4790,4790,4790,4790,0
+20250326,124500,231284034,4790,4790,4790,4790,0
+20250326,124400,231284034,4790,4800,4800,4790,1046
+20250326,124300,226272169,4810,4810,4810,4810,0
+20250326,124200,226272169,4810,4810,4810,4810,0
+20250326,124100,226272169,4810,4810,4810,4810,0
+20250326,124000,226272169,4810,4810,4810,4810,0
+20250326,123900,226272169,4810,4810,4810,4810,0
+20250326,123800,226272169,4810,4810,4810,4810,0
+20250326,123700,226272169,4810,4810,4810,4810,0
+20250326,123600,226272169,4810,4810,4810,4810,10
+20250326,123500,226224069,4810,4810,4810,4810,31
+20250326,123400,226074959,4805,4800,4805,4800,597
+20250326,123300,223206534,4800,4800,4800,4800,5
+20250326,123200,223182534,4800,4795,4805,4795,2125
+20250326,123100,212983259,4795,4795,4795,4795,105
+20250326,123000,212479784,4790,4790,4790,4790,87
+20250326,122900,212063054,4790,4790,4790,4790,0
+20250326,122800,212063054,4790,4790,4790,4790,2
+20250326,122700,212053474,4785,4785,4785,4785,0
+20250326,122600,212053474,4785,4785,4785,4785,0
+20250326,122500,212053474,4785,4785,4785,4785,0
+20250326,122400,212053474,4785,4785,4785,4785,1
+20250326,122300,212048689,4785,4785,4785,4785,62
+20250326,122200,211752019,4780,4775,4780,4775,1489
+20250326,122100,204638314,4775,4775,4775,4775,0
+20250326,122000,204638314,4775,4775,4775,4775,5
+20250326,121900,204614439,4770,4770,4770,4770,0
+20250326,121800,204614439,4770,4770,4770,4770,0
+20250326,121700,204614439,4770,4770,4770,4770,0
+20250326,121600,204614439,4770,4775,4775,4770,108
+20250326,121500,204099269,4775,4775,4775,4775,0
+20250326,121400,204099269,4775,4775,4775,4775,189
+20250326,121300,203196794,4775,4775,4775,4775,0
+20250326,121200,203196794,4775,4775,4775,4775,202
+20250326,121100,202232244,4780,4780,4780,4780,316
+20250326,121000,200721764,4785,4785,4785,4785,1
+20250326,120900,200716979,4785,4790,4790,4785,202
+20250326,120800,199750404,4790,4790,4790,4790,6
+20250326,120700,199721664,4790,4785,4790,4785,7
+20250326,120600,199688139,4790,4790,4790,4790,106
+20250326,120500,199180399,4790,4790,4790,4790,0
+20250326,120400,199180399,4790,4795,4795,4790,1016
+20250326,120300,194310594,4800,4800,4800,4800,100
+20250326,120200,193830594,4805,4805,4805,4805,0
+20250326,120100,193830594,4805,4800,4805,4800,105
+20250326,120000,193326569,4805,4805,4805,4805,0
+20250326,115900,193326569,4805,4805,4805,4805,0
+20250326,115800,193326569,4805,4805,4805,4805,518
+20250326,115700,190837579,4805,4800,4805,4800,582
+20250326,115600,188042674,4805,4805,4805,4805,1
+20250326,115500,188037869,4795,4795,4797,4795,151
+20250326,115400,187313816,4805,4805,4805,4805,0
+20250326,115300,187313816,4805,4805,4805,4805,0
+20250326,115200,187313816,4805,4805,4805,4805,61
+20250326,115100,187020711,4805,4805,4805,4805,0
+20250326,115000,187020711,4805,4805,4805,4805,0
+20250326,114900,187020711,4805,4805,4805,4805,300
+20250326,114800,185579211,4805,4805,4805,4805,0
+20250326,114700,185579211,4805,4805,4805,4805,0
+20250326,114600,185579211,4805,4805,4805,4805,0
+20250326,114500,185579211,4805,4805,4805,4805,0
+20250326,114400,185579211,4805,4805,4805,4805,20
+20250326,114300,185483111,4785,4785,4785,4785,1
+20250326,114200,185478326,4785,4805,4805,4785,15
+20250326,114100,185406311,4785,4795,4795,4785,1055
+20250326,114000,180353061,4795,4805,4805,4795,210
+20250326,113900,179344551,4805,4805,4805,4805,4
+20250326,113800,179325331,4805,4805,4805,4805,10
+20250326,113700,179277281,4805,4805,4805,4805,0
+20250326,113600,179277281,4805,4805,4805,4805,0
+20250326,113500,179277281,4805,4805,4805,4805,100
+20250326,113400,178796781,4795,4795,4795,4795,0
+20250326,113300,178796781,4795,4795,4795,4795,0
+20250326,113200,178796781,4795,4795,4795,4795,0
+20250326,113100,178796781,4795,4795,4795,4795,0
+20250326,113000,178796781,4795,4795,4795,4795,0
+20250326,112900,178796781,4795,4795,4795,4795,788
+20250326,112800,175018321,4795,4795,4795,4795,18
+20250326,112700,174932011,4795,4795,4795,4795,10
+20250326,112600,174884061,4795,4800,4800,4795,1073
+20250326,112500,169733666,4805,4805,4805,4805,773
+20250326,112400,166019401,4805,4810,4810,4805,2
+20250326,112300,166009786,4810,4810,4810,4810,0
+20250326,112200,166009786,4810,4810,4810,4810,0
+20250326,112100,166009786,4810,4810,4810,4810,0
+20250326,112000,166009786,4810,4810,4810,4810,227
+20250326,111900,164917916,4815,4815,4815,4815,50
+20250326,111800,164677166,4815,4815,4815,4815,0
+20250326,111700,164677166,4815,4815,4815,4815,0
+20250326,111600,164677166,4815,4815,4815,4815,50
+20250326,111500,164436416,4815,4820,4820,4815,278
+20250326,111400,163096611,4825,4825,4825,4825,5
+20250326,111300,163072486,4820,4820,4820,4820,1
+20250326,111200,163067666,4815,4815,4815,4815,0
+20250326,111100,163067666,4815,4815,4815,4815,0
+20250326,111000,163067666,4815,4815,4815,4815,53
+20250326,110900,162812471,4815,4815,4815,4815,0
+20250326,110800,162812471,4815,4815,4815,4815,5
+20250326,110700,162788396,4815,4820,4820,4815,900
+20250326,110600,158450786,4820,4820,4820,4820,1
+20250326,110500,158445966,4820,4820,4820,4820,3
+20250326,110400,158431506,4820,4820,4820,4820,0
+20250326,110300,158431506,4820,4825,4825,4820,401
+20250326,110200,156498611,4825,4825,4825,4825,0
+20250326,110100,156498611,4825,4825,4825,4825,84
+20250326,110000,156093311,4825,4825,4825,4825,255
+20250326,105900,154862936,4830,4830,4830,4830,0
+20250326,105800,154862936,4830,4830,4830,4830,17
+20250326,105700,154780826,4835,4835,4835,4835,8
+20250326,105600,154742146,4835,4840,4840,4835,145
+20250326,105500,154040571,4840,4835,4840,4835,364
+20250326,105400,152279586,4835,4835,4835,4835,0
+20250326,105300,152279586,4835,4835,4835,4835,300
+20250326,105200,150829086,4835,4835,4835,4835,102
+20250326,105100,150335916,4830,4815,4835,4815,685
+20250326,105000,147024376,4835,4830,4835,4830,4346
+20250326,104900,126015661,4815,4825,4825,4815,252
+20250326,104800,124802151,4820,4820,4820,4820,0
+20250326,104700,124802151,4820,4825,4830,4820,3343
+20250326,104600,108685406,4825,4825,4825,4825,1906
+20250326,104500,99488956,4825,4825,4825,4825,12
+20250326,104400,99431056,4825,4825,4825,4825,1
+20250326,104300,99426231,4825,4825,4825,4825,0
+20250326,104200,99426231,4825,4825,4825,4825,200
+20250326,104100,98461231,4825,4820,4825,4815,2086
+20250326,104000,88401441,4820,4825,4825,4820,143
+20250326,103900,87712176,4820,4820,4820,4820,10
+20250326,103800,87663976,4815,4815,4815,4815,15
+20250326,103700,87591751,4815,4815,4825,4815,16
+20250326,103600,87514701,4820,4820,4820,4820,800
+20250326,103500,83658701,4825,4825,4825,4825,1
+20250326,103400,83653876,4825,4820,4825,4820,201
+20250326,103300,82685051,4820,4820,4820,4820,0
+20250326,103200,82685051,4820,4820,4820,4820,101
+20250326,103100,82198231,4825,4825,4825,4825,0
+20250326,103000,82198231,4825,4825,4825,4825,0
+20250326,102900,82198231,4825,4820,4825,4820,210
+20250326,102800,81186026,4820,4820,4820,4820,0
+20250326,102700,81186026,4820,4815,4820,4815,22
+20250326,102600,81080091,4805,4800,4805,4800,267
+20250326,102500,79797576,4800,4795,4800,4795,106
+20250326,102400,79289301,4795,4795,4795,4795,0
+20250326,102300,79289301,4795,4795,4795,4795,0
+20250326,102200,79289301,4795,4795,4795,4795,0
+20250326,102100,79289301,4795,4795,4795,4795,32
+20250326,102000,79135861,4795,4785,4795,4785,508
+20250326,101900,76700901,4795,4785,4795,4785,576
+20250326,101800,73941681,4785,4785,4785,4785,0
+20250326,101700,73941681,4785,4785,4785,4785,143
+20250326,101600,73257426,4785,4785,4785,4785,200
+20250326,101500,72300426,4785,4785,4785,4785,0
+20250326,101400,72300426,4785,4785,4785,4785,100
+20250326,101300,71821926,4780,4780,4780,4780,40
+20250326,101200,71630726,4785,4785,4785,4785,166
+20250326,101100,70836416,4785,4785,4785,4785,100
+20250326,101000,70357916,4760,4760,4760,4760,0
+20250326,100900,70357916,4760,4760,4760,4760,0
+20250326,100800,70357916,4760,4770,4770,4760,200
+20250326,100700,69405046,4770,4770,4770,4770,0
+20250326,100600,69405046,4770,4770,4770,4770,18
+20250326,100500,69319186,4775,4775,4775,4775,25
+20250326,100400,69199811,4785,4785,4785,4785,100
+20250326,100300,68721311,4785,4785,4785,4785,0
+20250326,100200,68721311,4785,4785,4785,4785,1
+20250326,100100,68716526,4765,4760,4765,4760,3113
+20250326,100000,53883181,4760,4755,4760,4755,135
+20250326,095900,53241086,4755,4755,4755,4755,5
+20250326,095800,53217311,4760,4765,4765,4760,293
+20250326,095700,51821176,4765,4755,4765,4755,1223
+20250326,095600,45999741,4730,4730,4730,4730,0
+20250326,095500,45999741,4730,4730,4730,4730,1
+20250326,095400,45995011,4730,4730,4730,4730,14
+20250326,095300,45928791,4760,4760,4760,4755,9
+20250326,095200,45885976,4760,4735,4760,4735,227
+20250326,095100,44810831,4735,4735,4735,4735,0
+20250326,095000,44810831,4735,4755,4755,4720,1335
+20250326,094900,38491456,4760,4760,4760,4760,0
+20250326,094800,38491456,4760,4760,4760,4760,1
+20250326,094700,38486696,4765,4765,4765,4760,267
+20250326,094600,37214966,4765,4765,4765,4765,101
+20250326,094500,36733701,4765,4750,4765,4750,41
+20250326,094400,36538736,4750,4740,4750,4740,510
+20250326,094300,34118881,4740,4740,4740,4740,55
+20250326,094200,33858181,4740,4740,4740,4740,127
+20250326,094100,33256201,4745,4745,4745,4745,232
+20250326,094000,32155361,4750,4750,4750,4750,0
+20250326,093900,32155361,4750,4755,4755,4750,221
+20250326,093800,31105581,4750,4755,4755,4750,412
+20250326,093700,29147521,4755,4755,4755,4755,47
+20250326,093600,28924036,4755,4755,4755,4755,36
+20250326,093500,28752856,4755,4755,4755,4755,0
+20250326,093400,28752856,4755,4760,4760,4755,508
+20250326,093300,26336271,4765,4765,4765,4765,1
+20250326,093200,26331506,4765,4770,4770,4765,712
+20250326,093100,22938641,4770,4770,4770,4770,0
+20250326,093000,22938641,4770,4770,4770,4770,0
+20250326,092900,22938641,4770,4770,4770,4770,0
+20250326,092800,22938641,4770,4770,4770,4770,6
+20250326,092700,22910021,4785,4785,4785,4780,110
+20250326,092600,22383921,4785,4770,4785,4770,56
+20250326,092500,22116116,4770,4770,4770,4770,0
+20250326,092400,22116116,4770,4775,4775,4770,170
+20250326,092300,21305206,4775,4775,4775,4775,67
+20250326,092200,20985281,4780,4770,4780,4770,52
+20250326,092100,20737041,4770,4770,4770,4770,350
+20250326,092000,19067541,4770,4770,4770,4770,604
+20250326,091900,16186461,4770,4775,4775,4770,253
+20250326,091800,14979386,4775,4775,4775,4775,2
+20250326,091700,14969836,4780,4780,4780,4780,194
+20250326,091600,14042516,4780,4770,4780,4770,1046
+20250326,091500,9051596,4770,4770,4770,4770,104
+20250326,091400,8555516,4770,4770,4770,4770,231
+20250326,091300,7453646,4780,4780,4780,4780,0
+20250326,091200,7453646,4780,4780,4780,4780,0
+20250326,091100,7453646,4780,4775,4780,4765,1130
+20250326,091000,2067386,4780,4780,4780,4780,0
+20250326,090900,2067386,4780,4785,4785,4780,11
+20250326,090800,2014776,4785,4775,4785,4770,285
+20250326,090700,653821,4775,4775,4775,4775,15
+20250326,090600,582196,4775,4775,4775,4775,10
+20250326,090500,534446,4790,4790,4790,4790,0
+20250326,090400,534446,4790,4792,4792,4790,6
+20250326,090300,505700,4790,4790,4790,4790,1
+20250326,090200,500910,4790,4780,4790,4780,4
+20250326,090100,481770,4770,4770,4770,4770,1
+20250326,090000,477000,4770,4770,4770,4770,100

047310/min/candle-20250327.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193000,415083461,4675,4675,4675,4675,2269
+20250327,192900,415083461,4675,4675,4675,4675,0
+20250327,192800,415083461,4675,4675,4675,4675,0
+20250327,192700,415083461,4675,4675,4675,4675,0
+20250327,192600,415083461,4675,4675,4675,4675,0
+20250327,192500,415083461,4675,4675,4675,4675,0
+20250327,192400,415083461,4675,4675,4675,4675,0
+20250327,192300,415083461,4675,4675,4675,4675,0
+20250327,192200,415083461,4675,4675,4675,4675,0
+20250327,192100,415083461,4675,4675,4675,4675,0
+20250327,192000,415083461,4675,4675,4675,4675,0
+20250327,191900,415083461,4675,4675,4675,4675,0
+20250327,191800,415083461,4675,4675,4675,4675,0
+20250327,191700,415083461,4675,4675,4675,4675,0
+20250327,191600,415083461,4675,4675,4675,4675,0
+20250327,191500,415083461,4675,4675,4675,4675,0
+20250327,191400,415083461,4675,4675,4675,4675,0
+20250327,191300,415083461,4675,4675,4675,4675,0
+20250327,191200,415083461,4675,4675,4675,4675,0
+20250327,191100,415083461,4675,4675,4675,4675,0
+20250327,191000,415083461,4675,4675,4675,4675,0
+20250327,190900,415083461,4675,4675,4675,4675,0
+20250327,190800,415083461,4675,4675,4675,4675,0
+20250327,190700,415083461,4675,4675,4675,4675,0
+20250327,190600,415083461,4675,4675,4675,4675,0
+20250327,190500,415083461,4675,4675,4675,4675,0
+20250327,190400,415083461,4675,4675,4675,4675,0
+20250327,190300,415083461,4675,4675,4675,4675,0
+20250327,190200,415083461,4675,4675,4675,4675,0
+20250327,190100,415083461,4675,4675,4675,4675,0
+20250327,190000,415083461,4675,4675,4675,4675,2269
+20250327,185900,415083461,4675,4675,4675,4675,0
+20250327,185800,415083461,4675,4675,4675,4675,0
+20250327,185700,415083461,4675,4675,4675,4675,0
+20250327,185600,415083461,4675,4675,4675,4675,0
+20250327,185500,415083461,4675,4675,4675,4675,0
+20250327,185400,415083461,4675,4675,4675,4675,0
+20250327,185300,415083461,4675,4675,4675,4675,0
+20250327,185200,415083461,4675,4675,4675,4675,0
+20250327,185100,415083461,4675,4675,4675,4675,0
+20250327,185000,415083461,4675,4675,4675,4675,0
+20250327,184900,415083461,4675,4675,4675,4675,0
+20250327,184800,415083461,4675,4675,4675,4675,0
+20250327,184700,415083461,4675,4675,4675,4675,0
+20250327,184600,415083461,4675,4675,4675,4675,0
+20250327,184500,415083461,4675,4675,4675,4675,0
+20250327,184400,415083461,4675,4675,4675,4675,0
+20250327,184300,415083461,4675,4675,4675,4675,0
+20250327,184200,415083461,4675,4675,4675,4675,0
+20250327,184100,415083461,4675,4675,4675,4675,0
+20250327,184000,415083461,4675,4675,4675,4675,0
+20250327,183900,415083461,4675,4675,4675,4675,0
+20250327,183800,415083461,4675,4675,4675,4675,0
+20250327,183700,415083461,4675,4675,4675,4675,0
+20250327,183600,415083461,4675,4675,4675,4675,0
+20250327,183500,415083461,4675,4675,4675,4675,0
+20250327,183400,415083461,4675,4675,4675,4675,0
+20250327,183300,415083461,4675,4675,4675,4675,0
+20250327,183200,415083461,4675,4675,4675,4675,0
+20250327,183100,415083461,4675,4675,4675,4675,0
+20250327,183000,415083461,4675,4675,4675,4675,2269
+20250327,182900,415083461,4675,4675,4675,4675,0
+20250327,182800,415083461,4675,4675,4675,4675,0
+20250327,182700,415083461,4675,4675,4675,4675,0
+20250327,182600,415083461,4675,4675,4675,4675,0
+20250327,182500,415083461,4675,4675,4675,4675,0
+20250327,182400,415083461,4675,4675,4675,4675,0
+20250327,182300,415083461,4675,4675,4675,4675,0
+20250327,182200,415083461,4675,4675,4675,4675,0
+20250327,182100,415083461,4675,4675,4675,4675,0
+20250327,182000,415083461,4675,4675,4675,4675,0
+20250327,181900,415083461,4675,4675,4675,4675,0
+20250327,181800,415083461,4675,4675,4675,4675,0
+20250327,181700,415083461,4675,4675,4675,4675,0
+20250327,181600,415083461,4675,4675,4675,4675,0
+20250327,181500,415083461,4675,4675,4675,4675,0
+20250327,181400,415083461,4675,4675,4675,4675,0
+20250327,181300,415083461,4675,4675,4675,4675,0
+20250327,181200,415083461,4675,4675,4675,4675,0
+20250327,181100,415083461,4675,4675,4675,4675,0
+20250327,181000,415083461,4675,4675,4675,4675,0
+20250327,180900,415083461,4675,4675,4675,4675,0
+20250327,180800,415083461,4675,4675,4675,4675,0
+20250327,180700,415083461,4675,4675,4675,4675,0
+20250327,180600,415083461,4675,4675,4675,4675,0
+20250327,180500,415083461,4675,4675,4675,4675,0
+20250327,180400,415083461,4675,4675,4675,4675,0
+20250327,180300,415083461,4675,4675,4675,4675,0
+20250327,180200,415083461,4675,4675,4675,4675,0
+20250327,180100,415083461,4675,4675,4675,4675,0
+20250327,180000,415083461,4675,4675,4675,4675,2269
+20250327,175900,415083461,4675,4675,4675,4675,0
+20250327,175800,415083461,4675,4675,4675,4675,0
+20250327,175700,415083461,4675,4675,4675,4675,0
+20250327,175600,415083461,4675,4675,4675,4675,0
+20250327,175500,415083461,4675,4675,4675,4675,0
+20250327,175400,415083461,4675,4675,4675,4675,0
+20250327,175300,415083461,4675,4675,4675,4675,0
+20250327,175200,415083461,4675,4675,4675,4675,0
+20250327,175100,415083461,4675,4675,4675,4675,0
+20250327,175000,415083461,4675,4675,4675,4675,0
+20250327,174900,415083461,4675,4675,4675,4675,0
+20250327,174800,415083461,4675,4675,4675,4675,0
+20250327,174700,415083461,4675,4675,4675,4675,0
+20250327,174600,415083461,4675,4675,4675,4675,0
+20250327,174500,415083461,4675,4675,4675,4675,0
+20250327,174400,415083461,4675,4675,4675,4675,0
+20250327,174300,415083461,4675,4675,4675,4675,0
+20250327,174200,415083461,4675,4675,4675,4675,0
+20250327,174100,415083461,4675,4675,4675,4675,0
+20250327,174000,415083461,4675,4675,4675,4675,0
+20250327,173900,415083461,4675,4675,4675,4675,0
+20250327,173800,415083461,4675,4675,4675,4675,0
+20250327,173700,415083461,4675,4675,4675,4675,0
+20250327,173600,415083461,4675,4675,4675,4675,0
+20250327,173500,415083461,4675,4675,4675,4675,0
+20250327,173400,415083461,4675,4675,4675,4675,0
+20250327,173300,415083461,4675,4675,4675,4675,0
+20250327,173200,415083461,4675,4675,4675,4675,0
+20250327,173100,415083461,4675,4675,4675,4675,0
+20250327,173000,415083461,4675,4675,4675,4675,2269
+20250327,172900,415083461,4675,4675,4675,4675,0
+20250327,172800,415083461,4675,4675,4675,4675,0
+20250327,172700,415083461,4675,4675,4675,4675,0
+20250327,172600,415083461,4675,4675,4675,4675,0
+20250327,172500,415083461,4675,4675,4675,4675,0
+20250327,172400,415083461,4675,4675,4675,4675,0
+20250327,172300,415083461,4675,4675,4675,4675,0
+20250327,172200,415083461,4675,4675,4675,4675,0
+20250327,172100,415083461,4675,4675,4675,4675,0
+20250327,172000,415083461,4675,4675,4675,4675,0
+20250327,171900,415083461,4675,4675,4675,4675,0
+20250327,171800,415083461,4675,4675,4675,4675,0
+20250327,171700,415083461,4675,4675,4675,4675,0
+20250327,171600,415083461,4675,4675,4675,4675,0
+20250327,171500,415083461,4675,4675,4675,4675,0
+20250327,171400,415083461,4675,4675,4675,4675,0
+20250327,171300,415083461,4675,4675,4675,4675,0
+20250327,171200,415083461,4675,4675,4675,4675,0
+20250327,171100,415083461,4675,4675,4675,4675,0
+20250327,171000,415083461,4675,4675,4675,4675,0
+20250327,170900,415083461,4675,4675,4675,4675,0
+20250327,170800,415083461,4675,4675,4675,4675,0
+20250327,170700,415083461,4675,4675,4675,4675,0
+20250327,170600,415083461,4675,4675,4675,4675,0
+20250327,170500,415083461,4675,4675,4675,4675,0
+20250327,170400,415083461,4675,4675,4675,4675,0
+20250327,170300,415083461,4675,4675,4675,4675,0
+20250327,170200,415083461,4675,4675,4675,4675,0
+20250327,170100,415083461,4675,4675,4675,4675,0
+20250327,170000,415083461,4675,4675,4675,4675,2269
+20250327,165900,415083461,4675,4675,4675,4675,0
+20250327,165800,415083461,4675,4675,4675,4675,0
+20250327,165700,415083461,4675,4675,4675,4675,0
+20250327,165600,415083461,4675,4675,4675,4675,0
+20250327,165500,415083461,4675,4675,4675,4675,0
+20250327,165400,415083461,4675,4675,4675,4675,0
+20250327,165300,415083461,4675,4675,4675,4675,0
+20250327,165200,415083461,4675,4675,4675,4675,0
+20250327,165100,415083461,4675,4675,4675,4675,0
+20250327,165000,415083461,4675,4675,4675,4675,0
+20250327,164900,415083461,4675,4675,4675,4675,0
+20250327,164800,415083461,4675,4675,4675,4675,0
+20250327,164700,415083461,4675,4675,4675,4675,0
+20250327,164600,415083461,4675,4675,4675,4675,0
+20250327,164500,415083461,4675,4675,4675,4675,0
+20250327,164400,415083461,4675,4675,4675,4675,0
+20250327,164300,415083461,4675,4675,4675,4675,0
+20250327,164200,415083461,4675,4675,4675,4675,0
+20250327,164100,415083461,4675,4675,4675,4675,0
+20250327,164000,415083461,4675,4675,4675,4675,0
+20250327,163900,415083461,4675,4675,4675,4675,0
+20250327,163800,415083461,4675,4675,4675,4675,0
+20250327,163700,415083461,4675,4675,4675,4675,0
+20250327,163600,415083461,4675,4675,4675,4675,0
+20250327,163500,415083461,4675,4675,4675,4675,0
+20250327,163400,415083461,4675,4675,4675,4675,0
+20250327,163300,415083461,4675,4675,4675,4675,0
+20250327,163200,415083461,4675,4675,4675,4675,0
+20250327,163100,415083461,4675,4675,4675,4675,0
+20250327,163000,415083461,4675,4675,4675,4675,2269
+20250327,162900,415083461,4675,4675,4675,4675,0
+20250327,162800,415083461,4675,4675,4675,4675,0
+20250327,162700,415083461,4675,4675,4675,4675,0
+20250327,162600,415083461,4675,4675,4675,4675,0
+20250327,162500,415083461,4675,4675,4675,4675,0
+20250327,162400,415083461,4675,4675,4675,4675,0
+20250327,162300,415083461,4675,4675,4675,4675,0
+20250327,162200,415083461,4675,4675,4675,4675,0
+20250327,162100,415083461,4675,4675,4675,4675,0
+20250327,162000,415083461,4675,4675,4675,4675,0
+20250327,161900,415083461,4675,4675,4675,4675,0
+20250327,161800,415083461,4675,4675,4675,4675,0
+20250327,161700,415083461,4675,4675,4675,4675,0
+20250327,161600,415083461,4675,4675,4675,4675,0
+20250327,161500,415083461,4675,4675,4675,4675,0
+20250327,161400,415083461,4675,4675,4675,4675,0
+20250327,161300,415083461,4675,4675,4675,4675,0
+20250327,161200,415083461,4675,4675,4675,4675,0
+20250327,161100,415083461,4675,4675,4675,4675,0
+20250327,161000,415083461,4675,4675,4675,4675,0
+20250327,160900,415083461,4675,4675,4675,4675,0
+20250327,160800,415083461,4675,4675,4675,4675,0
+20250327,160700,415083461,4675,4675,4675,4675,0
+20250327,160600,415083461,4675,4675,4675,4675,0
+20250327,160500,415083461,4675,4675,4675,4675,0
+20250327,160400,415083461,4675,4675,4675,4675,0
+20250327,160300,415083461,4675,4675,4675,4675,0
+20250327,160200,415083461,4675,4675,4675,4675,0
+20250327,160100,415083461,4675,4675,4675,4675,0
+20250327,160000,415083461,4675,4675,4675,4675,2269
+20250327,155900,415083461,4675,4675,4675,4675,0
+20250327,155800,415083461,4675,4675,4675,4675,0
+20250327,155700,415083461,4675,4675,4675,4675,0
+20250327,155600,415083461,4675,4675,4675,4675,0
+20250327,155500,415083461,4675,4675,4675,4675,0
+20250327,155400,415083461,4675,4675,4675,4675,0
+20250327,155300,415083461,4675,4675,4675,4675,0
+20250327,155200,415083461,4675,4675,4675,4675,0
+20250327,155100,415083461,4675,4675,4675,4675,0
+20250327,155000,415083461,4675,4675,4675,4675,0
+20250327,154900,415083461,4675,4675,4675,4675,0
+20250327,154800,415083461,4675,4675,4675,4675,0
+20250327,154700,415083461,4675,4675,4675,4675,0
+20250327,154600,415083461,4675,4675,4675,4675,0
+20250327,154500,415083461,4675,4675,4675,4675,0
+20250327,154400,415083461,4675,4675,4675,4675,0
+20250327,154300,415083461,4675,4675,4675,4675,0
+20250327,154200,415083461,4675,4675,4675,4675,0
+20250327,154100,415083461,4675,4675,4675,4675,0
+20250327,154000,415083461,4675,4675,4675,4675,0
+20250327,153900,415083461,4675,4675,4675,4675,0
+20250327,153800,415083461,4675,4675,4675,4675,0
+20250327,153700,415083461,4675,4675,4675,4675,0
+20250327,153600,415083461,4675,4675,4675,4675,0
+20250327,153500,415083461,4675,4675,4675,4675,0
+20250327,153400,415083461,4675,4675,4675,4675,0
+20250327,153300,415083461,4675,4675,4675,4675,0
+20250327,153200,415083461,4675,4675,4675,4675,0
+20250327,153100,415083461,4675,4675,4675,4675,0
+20250327,153000,415083461,4675,4675,4675,4675,4538
+20250327,152900,404475886,4675,4675,4675,4675,0
+20250327,152800,404475886,4675,4675,4675,4675,0
+20250327,152700,404475886,4675,4675,4675,4675,0
+20250327,152600,404475886,4675,4675,4675,4675,0
+20250327,152500,404475886,4675,4675,4675,4675,0
+20250327,152400,404475886,4675,4675,4675,4675,0
+20250327,152300,404475886,4675,4675,4675,4675,0
+20250327,152200,404475886,4675,4675,4675,4675,0
+20250327,152100,404475886,4675,4675,4675,4675,0
+20250327,152000,404475886,4675,4675,4675,4675,0
+20250327,151900,404475886,4675,4675,4675,4670,345
+20250327,151800,402863096,4670,4670,4670,4670,166
+20250327,151700,402087876,4670,4670,4670,4670,240
+20250327,151600,400967076,4670,4680,4680,4670,408
+20250327,151500,399061581,4680,4670,4680,4670,120
+20250327,151400,398500981,4670,4670,4670,4670,100
+20250327,151300,398033981,4670,4670,4670,4670,0
+20250327,151200,398033981,4670,4670,4670,4670,105
+20250327,151100,397543631,4670,4670,4670,4670,500
+20250327,151000,395208631,4670,4670,4670,4670,0
+20250327,150900,395208631,4670,4670,4670,4670,118
+20250327,150800,394657571,4670,4670,4670,4670,166
+20250327,150700,393882351,4670,4670,4670,4670,159
+20250327,150600,393139821,4670,4670,4670,4670,1
+20250327,150500,393135151,4670,4670,4670,4670,410
+20250327,150400,391220451,4680,4670,4680,4670,2
+20250327,150300,391211101,4670,4670,4670,4670,0
+20250327,150200,391211101,4670,4670,4670,4670,0
+20250327,150100,391211101,4670,4670,4670,4670,0
+20250327,150000,391211101,4670,4675,4675,4670,4315
+20250327,145900,371060006,4670,4670,4670,4670,0
+20250327,145800,371060006,4670,4670,4680,4670,7
+20250327,145700,371027306,4670,4670,4680,4670,1333
+20250327,145600,364800196,4680,4675,4680,4675,418
+20250327,145500,362845931,4675,4675,4675,4675,534
+20250327,145400,360349481,4675,4675,4675,4675,0
+20250327,145300,360349481,4675,4675,4675,4675,30
+20250327,145200,360209231,4675,4675,4675,4675,0
+20250327,145100,360209231,4675,4675,4675,4675,0
+20250327,145000,360209231,4675,4680,4680,4675,1201
+20250327,144900,354594551,4675,4675,4675,4675,0
+20250327,144800,354594551,4675,4675,4675,4675,17
+20250327,144700,354515076,4675,4680,4680,4675,38
+20250327,144600,354337411,4680,4680,4685,4680,69
+20250327,144500,354014476,4685,4685,4685,4685,0
+20250327,144400,354014476,4685,4685,4685,4685,2
+20250327,144300,354005106,4680,4675,4680,4675,159
+20250327,144200,353261181,4680,4680,4680,4680,0
+20250327,144100,353261181,4680,4680,4680,4680,161
+20250327,144000,352507701,4680,4680,4680,4680,0
+20250327,143900,352507701,4680,4680,4680,4680,1013
+20250327,143800,347766861,4680,4680,4680,4680,11
+20250327,143700,347715381,4675,4675,4675,4675,0
+20250327,143600,347715381,4675,4675,4675,4675,0
+20250327,143500,347715381,4675,4675,4675,4675,0
+20250327,143400,347715381,4675,4675,4675,4675,0
+20250327,143300,347715381,4675,4675,4675,4675,0
+20250327,143200,347715381,4675,4680,4680,4675,55
+20250327,143100,347458231,4670,4670,4670,4670,0
+20250327,143000,347458231,4670,4675,4675,4670,1172
+20250327,142900,341980666,4680,4680,4680,4680,908
+20250327,142800,337731226,4680,4685,4685,4680,997
+20250327,142700,333064281,4685,4680,4685,4680,721
+20250327,142600,329689951,4680,4680,4680,4680,41
+20250327,142500,329498071,4685,4685,4685,4685,0
+20250327,142400,329498071,4685,4685,4685,4685,17
+20250327,142300,329418426,4685,4685,4685,4685,10
+20250327,142200,329371576,4680,4680,4685,4680,700
+20250327,142100,326095541,4685,4685,4685,4685,28
+20250327,142000,325964361,4685,4685,4685,4685,0
+20250327,141900,325964361,4685,4685,4685,4685,18
+20250327,141800,325880031,4685,4685,4685,4685,257
+20250327,141700,324675986,4685,4685,4685,4685,0
+20250327,141600,324675986,4685,4685,4685,4685,41
+20250327,141500,324483901,4680,4680,4680,4680,0
+20250327,141400,324483901,4680,4685,4685,4680,1208
+20250327,141300,318830131,4685,4685,4685,4685,200
+20250327,141200,317893131,4685,4685,4685,4685,665
+20250327,141100,314777606,4685,4685,4685,4685,0
+20250327,141000,314777606,4685,4685,4685,4685,470
+20250327,140900,312575656,4690,4690,4690,4690,30
+20250327,140800,312434956,4690,4690,4690,4690,0
+20250327,140700,312434956,4690,4690,4690,4690,30
+20250327,140600,312294256,4685,4685,4685,4685,0
+20250327,140500,312294256,4685,4685,4685,4685,15
+20250327,140400,312223981,4685,4685,4685,4685,0
+20250327,140300,312223981,4685,4685,4685,4685,0
+20250327,140200,312223981,4685,4685,4685,4685,0
+20250327,140100,312223981,4685,4685,4685,4685,160
+20250327,140000,311474381,4690,4700,4700,4690,5
+20250327,135900,311450911,4695,4695,4695,4695,2
+20250327,135800,311441521,4695,4700,4700,4695,7
+20250327,135700,311408651,4685,4685,4685,4685,156
+20250327,135600,310677791,4700,4700,4700,4700,2
+20250327,135500,310668391,4680,4685,4685,4680,14
+20250327,135400,310602821,4700,4685,4700,4685,1942
+20250327,135300,301504536,4685,4685,4685,4685,1001
+20250327,135200,296814851,4690,4690,4690,4690,0
+20250327,135100,296814851,4690,4690,4690,4690,29
+20250327,135000,296678841,4690,4690,4690,4690,18
+20250327,134900,296594421,4695,4695,4695,4695,20
+20250327,134800,296500521,4700,4690,4700,4690,165
+20250327,134700,295726471,4690,4690,4690,4690,2
+20250327,134600,295717091,4690,4690,4690,4690,13
+20250327,134500,295656121,4690,4690,4690,4690,0
+20250327,134400,295656121,4690,4690,4690,4690,3707
+20250327,134300,278270291,4710,4710,4710,4710,0
+20250327,134200,278270291,4710,4710,4710,4710,0
+20250327,134100,278270291,4710,4710,4710,4710,1
+20250327,134000,278265581,4690,4690,4690,4690,0
+20250327,133900,278265581,4690,4695,4695,4690,2049
+20250327,133800,268655471,4695,4695,4695,4695,0
+20250327,133700,268655471,4695,4695,4695,4695,0
+20250327,133600,268655471,4695,4695,4695,4695,0
+20250327,133500,268655471,4695,4695,4695,4695,1
+20250327,133400,268650776,4695,4695,4695,4695,338
+20250327,133300,267063866,4695,4695,4695,4695,5
+20250327,133200,267040391,4695,4695,4695,4695,600
+20250327,133100,264223391,4695,4695,4695,4695,0
+20250327,133000,264223391,4695,4695,4695,4695,5
+20250327,132900,264199916,4710,4710,4710,4710,0
+20250327,132800,264199916,4710,4695,4710,4695,160
+20250327,132700,263448641,4690,4690,4690,4690,0
+20250327,132600,263448641,4690,4690,4690,4690,0
+20250327,132500,263448641,4690,4695,4695,4690,1008
+20250327,132400,258721081,4695,4695,4695,4695,500
+20250327,132300,256373581,4700,4700,4700,4700,4
+20250327,132200,256354781,4700,4700,4700,4700,0
+20250327,132100,256354781,4700,4700,4700,4700,82
+20250327,132000,255969381,4700,4700,4700,4700,159
+20250327,131900,255222081,4700,4700,4700,4700,10
+20250327,131800,255175081,4710,4710,4710,4710,300
+20250327,131700,253762081,4700,4707,4707,4700,128
+20250327,131600,253159937,4705,4705,4705,4705,94
+20250327,131500,252717667,4705,4705,4705,4705,100
+20250327,131400,252247167,4705,4705,4705,4705,64
+20250327,131300,251946047,4705,4705,4705,4705,0
+20250327,131200,251946047,4705,4705,4705,4705,1
+20250327,131100,251941342,4705,4705,4705,4705,40
+20250327,131000,251753142,4700,4700,4700,4700,0
+20250327,130900,251753142,4700,4700,4700,4700,0
+20250327,130800,251753142,4700,4700,4700,4700,150
+20250327,130700,251048142,4700,4700,4700,4700,0
+20250327,130600,251048142,4700,4700,4700,4700,0
+20250327,130500,251048142,4700,4700,4700,4700,0
+20250327,130400,251048142,4700,4690,4700,4690,231
+20250327,130300,249962452,4690,4690,4690,4690,17
+20250327,130200,249882722,4695,4695,4695,4695,2002
+20250327,130100,240483332,4695,4695,4695,4695,4
+20250327,130000,240464552,4695,4695,4695,4695,0
+20250327,125900,240464552,4695,4695,4695,4695,2
+20250327,125800,240455162,4695,4700,4700,4695,17
+20250327,125700,240375342,4695,4695,4695,4695,0
+20250327,125600,240375342,4695,4700,4700,4695,25
+20250327,125500,240257937,4705,4705,4705,4705,11
+20250327,125400,240206182,4705,4705,4705,4705,117
+20250327,125300,239655697,4705,4705,4705,4705,0
+20250327,125200,239655697,4705,4705,4705,4705,0
+20250327,125100,239655697,4705,4705,4705,4705,1
+20250327,125000,239650992,4695,4695,4695,4695,0
+20250327,124900,239650992,4695,4700,4700,4695,100
+20250327,124800,239181402,4697,4697,4697,4697,0
+20250327,124700,239181402,4697,4697,4697,4697,0
+20250327,124600,239181402,4697,4697,4697,4697,0
+20250327,124500,239181402,4697,4697,4697,4697,0
+20250327,124400,239181402,4697,4697,4697,4697,0
+20250327,124300,239181402,4697,4697,4697,4697,0
+20250327,124200,239181402,4697,4697,4697,4697,0
+20250327,124100,239181402,4697,4697,4697,4697,82
+20250327,124000,238796248,4695,4695,4695,4695,4
+20250327,123900,238777468,4695,4695,4695,4695,7
+20250327,123800,238744603,4685,4685,4685,4685,20
+20250327,123700,238650903,4685,4685,4685,4685,0
+20250327,123600,238650903,4685,4685,4685,4685,908
+20250327,123500,234396923,4685,4685,4685,4685,3011
+20250327,123400,220290388,4690,4695,4695,4690,984
+20250327,123300,215673323,4695,4695,4695,4695,60
+20250327,123200,215391623,4695,4695,4695,4695,5
+20250327,123100,215368148,4690,4690,4690,4690,0
+20250327,123000,215368148,4690,4690,4690,4690,0
+20250327,122900,215368148,4690,4690,4690,4690,0
+20250327,122800,215368148,4690,4690,4690,4690,0
+20250327,122700,215368148,4690,4695,4695,4690,3523
+20250327,122600,198837663,4725,4720,4725,4720,10
+20250327,122500,198790438,4695,4695,4695,4695,45
+20250327,122400,198579163,4695,4705,4705,4695,1792
+20250327,122300,190156713,4715,4715,4715,4715,3
+20250327,122200,190142568,4715,4715,4715,4715,1
+20250327,122100,190137853,4715,4725,4725,4715,12
+20250327,122000,190081163,4705,4705,4705,4705,0
+20250327,121900,190081163,4705,4705,4705,4705,0
+20250327,121800,190081163,4705,4705,4705,4705,0
+20250327,121700,190081163,4705,4705,4705,4705,1
+20250327,121600,190076458,4705,4725,4725,4705,967
+20250327,121500,185526523,4710,4710,4710,4710,0
+20250327,121400,185526523,4710,4710,4710,4710,0
+20250327,121300,185526523,4710,4710,4710,4710,0
+20250327,121200,185526523,4710,4710,4710,4710,0
+20250327,121100,185526523,4710,4710,4710,4710,162
+20250327,121000,184763503,4710,4710,4710,4710,22
+20250327,120900,184659883,4710,4710,4710,4710,66
+20250327,120800,184349023,4730,4730,4730,4710,51
+20250327,120700,184108293,4730,4730,4730,4720,45
+20250327,120600,183895588,4725,4725,4725,4725,21
+20250327,120500,183796363,4725,4725,4725,4725,60
+20250327,120400,183512863,4725,4725,4725,4725,35
+20250327,120300,183347488,4705,4705,4705,4705,0
+20250327,120200,183347488,4705,4725,4725,4705,84
+20250327,120100,182952248,4730,4710,4730,4700,204
+20250327,120000,181992493,4705,4705,4705,4705,0
+20250327,115900,181992493,4705,4705,4705,4705,0
+20250327,115800,181992493,4705,4705,4705,4705,0
+20250327,115700,181992493,4705,4705,4705,4705,0
+20250327,115600,181992493,4705,4705,4705,4705,0
+20250327,115500,181992493,4705,4705,4705,4705,49
+20250327,115400,181761948,4730,4730,4730,4730,0
+20250327,115300,181761948,4730,4730,4730,4730,0
+20250327,115200,181761948,4730,4730,4730,4730,1
+20250327,115100,181757218,4730,4730,4730,4730,0
+20250327,115000,181757218,4730,4730,4730,4730,13
+20250327,114900,181695728,4730,4730,4730,4730,0
+20250327,114800,181695728,4730,4730,4730,4730,0
+20250327,114700,181695728,4730,4730,4730,4730,0
+20250327,114600,181695728,4730,4730,4730,4730,0
+20250327,114500,181695728,4730,4730,4730,4730,1
+20250327,114400,181690998,4730,4730,4730,4730,10
+20250327,114300,181643698,4710,4730,4730,4710,64
+20250327,114200,181341518,4710,4710,4710,4710,0
+20250327,114100,181341518,4710,4710,4710,4710,0
+20250327,114000,181341518,4710,4710,4710,4710,0
+20250327,113900,181341518,4710,4710,4710,4710,0
+20250327,113800,181341518,4710,4710,4710,4710,0
+20250327,113700,181341518,4710,4710,4710,4710,0
+20250327,113600,181341518,4710,4710,4710,4710,0
+20250327,113500,181341518,4710,4710,4710,4710,0
+20250327,113400,181341518,4710,4710,4710,4710,0
+20250327,113300,181341518,4710,4710,4710,4710,18
+20250327,113200,181256738,4710,4710,4710,4710,45
+20250327,113100,181044788,4710,4710,4710,4710,5
+20250327,113000,181021238,4705,4705,4705,4705,0
+20250327,112900,181021238,4705,4705,4705,4705,0
+20250327,112800,181021238,4705,4705,4705,4705,0
+20250327,112700,181021238,4705,4705,4705,4705,0
+20250327,112600,181021238,4705,4705,4705,4705,20
+20250327,112500,180927138,4705,4705,4705,4705,0
+20250327,112400,180927138,4705,4705,4705,4705,5
+20250327,112300,180903613,4710,4710,4710,4710,10
+20250327,112200,180856513,4705,4705,4705,4705,657
+20250327,112100,177765328,4705,4705,4705,4705,0
+20250327,112000,177765328,4705,4705,4705,4705,0
+20250327,111900,177765328,4705,4705,4705,4705,0
+20250327,111800,177765328,4705,4705,4705,4705,548
+20250327,111700,175186988,4710,4740,4765,4710,2655
+20250327,111600,162589963,4705,4755,4760,4705,1316
+20250327,111500,156395908,4730,4715,4765,4715,2037
+20250327,111400,146759073,4690,4690,4690,4690,1200
+20250327,111300,141131073,4690,4690,4690,4690,0
+20250327,111200,141131073,4690,4690,4690,4690,1437
+20250327,111100,134391543,4690,4690,4690,4690,0
+20250327,111000,134391543,4690,4690,4690,4690,5
+20250327,110900,134368093,4690,4690,4690,4690,83
+20250327,110800,133978823,4695,4700,4700,4695,107
+20250327,110700,133476248,4700,4695,4700,4695,15
+20250327,110600,133405773,4695,4695,4695,4695,30
+20250327,110500,133264923,4700,4700,4700,4700,2
+20250327,110400,133255523,4690,4690,4690,4690,826
+20250327,110300,129381583,4700,4700,4700,4700,0
+20250327,110200,129381583,4700,4695,4700,4695,401
+20250327,110100,127498383,4700,4700,4700,4700,0
+20250327,110000,127498383,4700,4700,4700,4700,4
+20250327,105900,127479583,4690,4695,4695,4690,1355
+20250327,105800,121123928,4695,4695,4695,4695,126
+20250327,105700,120532358,4695,4700,4700,4695,124
+20250327,105600,119950173,4705,4715,4715,4705,2
+20250327,105500,119940753,4715,4715,4715,4715,6
+20250327,105400,119912463,4710,4715,4715,4705,16
+20250327,105300,119837053,4715,4715,4715,4715,29
+20250327,105200,119700318,4720,4715,4720,4715,27
+20250327,105100,119572883,4695,4695,4695,4695,0
+20250327,105000,119572883,4695,4695,4695,4695,300
+20250327,104900,118164383,4695,4695,4695,4695,0
+20250327,104800,118164383,4695,4695,4695,4695,135
+20250327,104700,117530558,4695,4695,4695,4695,407
+20250327,104600,115619693,4700,4700,4700,4700,484
+20250327,104500,113344893,4725,4725,4725,4725,4
+20250327,104400,113325993,4700,4700,4700,4700,0
+20250327,104300,113325993,4700,4700,4700,4700,0
+20250327,104200,113325993,4700,4700,4700,4700,1326
+20250327,104100,107093793,4700,4705,4705,4700,59
+20250327,104000,106816403,4705,4705,4705,4705,0
+20250327,103900,106816403,4705,4705,4705,4705,0
+20250327,103800,106816403,4705,4710,4710,4705,573
+20250327,103700,104118733,4715,4715,4715,4715,0
+20250327,103600,104118733,4715,4715,4715,4715,178
+20250327,103500,103279463,4722,4722,4722,4722,0
+20250327,103400,103279463,4722,4722,4722,4722,5
+20250327,103300,103255853,4720,4720,4720,4720,128
+20250327,103200,102651693,4730,4732,4732,4730,719
+20250327,103100,99250785,4730,4725,4730,4725,205
+20250327,103000,98281160,4725,4725,4725,4725,83
+20250327,102900,97888985,4730,4730,4730,4730,10
+20250327,102800,97841685,4725,4725,4725,4725,0
+20250327,102700,97841685,4725,4725,4725,4725,1
+20250327,102600,97836960,4725,4725,4725,4725,363
+20250327,102500,96121785,4720,4720,4720,4720,365
+20250327,102400,94398985,4725,4725,4725,4725,1
+20250327,102300,94394260,4725,4725,4725,4725,0
+20250327,102200,94394260,4725,4725,4725,4725,1097
+20250327,102100,89210935,4725,4725,4725,4725,3
+20250327,102000,89196760,4725,4725,4725,4725,0
+20250327,101900,89196760,4725,4725,4725,4725,0
+20250327,101800,89196760,4725,4725,4725,4725,105
+20250327,101700,88700635,4725,4725,4725,4725,150
+20250327,101600,87991885,4725,4725,4725,4725,1
+20250327,101500,87987160,4730,4730,4730,4730,3
+20250327,101400,87972970,4740,4740,4740,4740,100
+20250327,101300,87498970,4740,4740,4740,4740,2
+20250327,101200,87489490,4740,4740,4740,4740,15
+20250327,101100,87418390,4725,4725,4725,4725,0
+20250327,101000,87418390,4725,4725,4725,4725,0
+20250327,100900,87418390,4725,4725,4725,4725,0
+20250327,100800,87418390,4725,4730,4730,4725,70
+20250327,100700,87087485,4725,4730,4730,4725,41
+20250327,100600,86893660,4730,4735,4735,4730,2111
+20250327,100500,76901010,4735,4735,4735,4735,0
+20250327,100400,76901010,4735,4740,4740,4735,60
+20250327,100300,76616635,4740,4740,4740,4740,0
+20250327,100200,76616635,4740,4740,4740,4740,0
+20250327,100100,76616635,4740,4740,4740,4740,36
+20250327,100000,76445995,4740,4740,4740,4740,0
+20250327,095900,76445995,4740,4735,4740,4735,50
+20250327,095800,76209035,4735,4735,4735,4735,0
+20250327,095700,76209035,4735,4740,4740,4735,52
+20250327,095600,75962810,4740,4740,4740,4740,4
+20250327,095500,75943850,4740,4740,4740,4740,17
+20250327,095400,75863270,4740,4740,4740,4740,95
+20250327,095300,75412970,4740,4740,4740,4740,0
+20250327,095200,75412970,4740,4740,4740,4740,1
+20250327,095100,75408230,4740,4750,4755,4740,202
+20250327,095000,74450710,4755,4755,4755,4755,5
+20250327,094900,74426935,4755,4745,4755,4740,17
+20250327,094800,74346295,4745,4740,4745,4740,51
+20250327,094700,74104530,4755,4755,4755,4755,0
+20250327,094600,74104530,4755,4755,4755,4755,2
+20250327,094500,74095020,4755,4760,4760,4755,1108
+20250327,094400,68826240,4760,4755,4760,4755,164
+20250327,094300,68046415,4755,4755,4755,4755,80
+20250327,094200,67666015,4755,4755,4755,4755,20
+20250327,094100,67570915,4725,4725,4725,4725,0
+20250327,094000,67570915,4725,4725,4725,4725,0
+20250327,093900,67570915,4725,4725,4725,4725,0
+20250327,093800,67570915,4725,4725,4725,4725,0
+20250327,093700,67570915,4725,4725,4725,4725,0
+20250327,093600,67570915,4725,4725,4725,4725,1
+20250327,093500,67566190,4725,4725,4725,4725,0
+20250327,093400,67566190,4725,4725,4725,4725,0
+20250327,093300,67566190,4725,4725,4725,4725,0
+20250327,093200,67566190,4725,4725,4725,4725,0
+20250327,093100,67566190,4725,4725,4725,4725,0
+20250327,093000,67566190,4725,4725,4725,4725,22
+20250327,092900,67462240,4720,4720,4720,4720,0
+20250327,092800,67462240,4720,4720,4720,4720,207
+20250327,092700,66485200,4720,4720,4720,4720,0
+20250327,092600,66485200,4720,4720,4720,4720,0
+20250327,092500,66485200,4720,4720,4720,4720,200
+20250327,092400,65541200,4720,4720,4720,4720,103
+20250327,092300,65055040,4720,4720,4720,4720,172
+20250327,092200,64243200,4705,4710,4710,4705,114
+20250327,092100,63706380,4710,4710,4710,4710,432
+20250327,092000,61671660,4710,4715,4715,4710,85
+20250327,091900,61271260,4710,4710,4710,4710,20
+20250327,091800,61177060,4710,4710,4710,4710,225
+20250327,091700,60117310,4700,4700,4700,4700,988
+20250327,091600,55473710,4700,4700,4700,4700,10
+20250327,091500,55426710,4700,4700,4700,4700,10
+20250327,091400,55379710,4690,4690,4690,4690,3
+20250327,091300,55365640,4685,4690,4690,4685,2880
+20250327,091200,41866475,4690,4705,4705,4690,384
+20250327,091100,40062755,4690,4685,4690,4685,156
+20250327,091000,39331145,4695,4685,4695,4685,156
+20250327,090900,38599535,4685,4690,4690,4685,1363
+20250327,090800,32211320,4685,4685,4685,4685,213
+20250327,090700,31213415,4685,4685,4685,4680,179
+20250327,090600,30375685,4680,4690,4690,4680,666
+20250327,090500,27256155,4690,4695,4695,4690,267
+20250327,090400,26003620,4680,4695,4695,4680,775
+20250327,090300,22368025,4700,4725,4725,4700,3997
+20250327,090200,3539330,4750,4750,4750,4750,1
+20250327,090100,3534580,4760,4760,4760,4760,0
+20250327,090000,3534580,4760,4710,4760,4710,750

047310/min/candle-20250328.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193000,396719236,4560,4560,4560,4560,1433
+20250328,192900,396719236,4560,4560,4560,4560,0
+20250328,192800,396719236,4560,4560,4560,4560,0
+20250328,192700,396719236,4560,4560,4560,4560,0
+20250328,192600,396719236,4560,4560,4560,4560,0
+20250328,192500,396719236,4560,4560,4560,4560,0
+20250328,192400,396719236,4560,4560,4560,4560,0
+20250328,192300,396719236,4560,4560,4560,4560,0
+20250328,192200,396719236,4560,4560,4560,4560,0
+20250328,192100,396719236,4560,4560,4560,4560,0
+20250328,192000,396719236,4560,4560,4560,4560,0
+20250328,191900,396719236,4560,4560,4560,4560,0
+20250328,191800,396719236,4560,4560,4560,4560,0
+20250328,191700,396719236,4560,4560,4560,4560,0
+20250328,191600,396719236,4560,4560,4560,4560,0
+20250328,191500,396719236,4560,4560,4560,4560,0
+20250328,191400,396719236,4560,4560,4560,4560,0
+20250328,191300,396719236,4560,4560,4560,4560,0
+20250328,191200,396719236,4560,4560,4560,4560,0
+20250328,191100,396719236,4560,4560,4560,4560,0
+20250328,191000,396719236,4560,4560,4560,4560,0
+20250328,190900,396719236,4560,4560,4560,4560,0
+20250328,190800,396719236,4560,4560,4560,4560,0
+20250328,190700,396719236,4560,4560,4560,4560,0
+20250328,190600,396719236,4560,4560,4560,4560,0
+20250328,190500,396719236,4560,4560,4560,4560,0
+20250328,190400,396719236,4560,4560,4560,4560,0
+20250328,190300,396719236,4560,4560,4560,4560,0
+20250328,190200,396719236,4560,4560,4560,4560,0
+20250328,190100,396719236,4560,4560,4560,4560,0
+20250328,190000,396719236,4560,4560,4560,4560,1433
+20250328,185900,396719236,4560,4560,4560,4560,0
+20250328,185800,396719236,4560,4560,4560,4560,0
+20250328,185700,396719236,4560,4560,4560,4560,0
+20250328,185600,396719236,4560,4560,4560,4560,0
+20250328,185500,396719236,4560,4560,4560,4560,0
+20250328,185400,396719236,4560,4560,4560,4560,0
+20250328,185300,396719236,4560,4560,4560,4560,0
+20250328,185200,396719236,4560,4560,4560,4560,0
+20250328,185100,396719236,4560,4560,4560,4560,0
+20250328,185000,396719236,4560,4560,4560,4560,0
+20250328,184900,396719236,4560,4560,4560,4560,0
+20250328,184800,396719236,4560,4560,4560,4560,0
+20250328,184700,396719236,4560,4560,4560,4560,0
+20250328,184600,396719236,4560,4560,4560,4560,0
+20250328,184500,396719236,4560,4560,4560,4560,0
+20250328,184400,396719236,4560,4560,4560,4560,0
+20250328,184300,396719236,4560,4560,4560,4560,0
+20250328,184200,396719236,4560,4560,4560,4560,0
+20250328,184100,396719236,4560,4560,4560,4560,0
+20250328,184000,396719236,4560,4560,4560,4560,0
+20250328,183900,396719236,4560,4560,4560,4560,0
+20250328,183800,396719236,4560,4560,4560,4560,0
+20250328,183700,396719236,4560,4560,4560,4560,0
+20250328,183600,396719236,4560,4560,4560,4560,0
+20250328,183500,396719236,4560,4560,4560,4560,0
+20250328,183400,396719236,4560,4560,4560,4560,0
+20250328,183300,396719236,4560,4560,4560,4560,0
+20250328,183200,396719236,4560,4560,4560,4560,0
+20250328,183100,396719236,4560,4560,4560,4560,0
+20250328,183000,396719236,4560,4560,4560,4560,1433
+20250328,182900,396719236,4560,4560,4560,4560,0
+20250328,182800,396719236,4560,4560,4560,4560,0
+20250328,182700,396719236,4560,4560,4560,4560,0
+20250328,182600,396719236,4560,4560,4560,4560,0
+20250328,182500,396719236,4560,4560,4560,4560,0
+20250328,182400,396719236,4560,4560,4560,4560,0
+20250328,182300,396719236,4560,4560,4560,4560,0
+20250328,182200,396719236,4560,4560,4560,4560,0
+20250328,182100,396719236,4560,4560,4560,4560,0
+20250328,182000,396719236,4560,4560,4560,4560,0
+20250328,181900,396719236,4560,4560,4560,4560,0
+20250328,181800,396719236,4560,4560,4560,4560,0
+20250328,181700,396719236,4560,4560,4560,4560,0
+20250328,181600,396719236,4560,4560,4560,4560,0
+20250328,181500,396719236,4560,4560,4560,4560,0
+20250328,181400,396719236,4560,4560,4560,4560,0
+20250328,181300,396719236,4560,4560,4560,4560,0
+20250328,181200,396719236,4560,4560,4560,4560,0
+20250328,181100,396719236,4560,4560,4560,4560,0
+20250328,181000,396719236,4560,4560,4560,4560,0
+20250328,180900,396719236,4560,4560,4560,4560,0
+20250328,180800,396719236,4560,4560,4560,4560,0
+20250328,180700,396719236,4560,4560,4560,4560,0
+20250328,180600,396719236,4560,4560,4560,4560,0
+20250328,180500,396719236,4560,4560,4560,4560,0
+20250328,180400,396719236,4560,4560,4560,4560,0
+20250328,180300,396719236,4560,4560,4560,4560,0
+20250328,180200,396719236,4560,4560,4560,4560,0
+20250328,180100,396719236,4560,4560,4560,4560,0
+20250328,180000,396719236,4560,4560,4560,4560,1433
+20250328,175900,396719236,4560,4560,4560,4560,0
+20250328,175800,396719236,4560,4560,4560,4560,0
+20250328,175700,396719236,4560,4560,4560,4560,0
+20250328,175600,396719236,4560,4560,4560,4560,0
+20250328,175500,396719236,4560,4560,4560,4560,0
+20250328,175400,396719236,4560,4560,4560,4560,0
+20250328,175300,396719236,4560,4560,4560,4560,0
+20250328,175200,396719236,4560,4560,4560,4560,0
+20250328,175100,396719236,4560,4560,4560,4560,0
+20250328,175000,396719236,4560,4560,4560,4560,0
+20250328,174900,396719236,4560,4560,4560,4560,0
+20250328,174800,396719236,4560,4560,4560,4560,0
+20250328,174700,396719236,4560,4560,4560,4560,0
+20250328,174600,396719236,4560,4560,4560,4560,0
+20250328,174500,396719236,4560,4560,4560,4560,0
+20250328,174400,396719236,4560,4560,4560,4560,0
+20250328,174300,396719236,4560,4560,4560,4560,0
+20250328,174200,396719236,4560,4560,4560,4560,0
+20250328,174100,396719236,4560,4560,4560,4560,0
+20250328,174000,396719236,4560,4560,4560,4560,0
+20250328,173900,396719236,4560,4560,4560,4560,0
+20250328,173800,396719236,4560,4560,4560,4560,0
+20250328,173700,396719236,4560,4560,4560,4560,0
+20250328,173600,396719236,4560,4560,4560,4560,0
+20250328,173500,396719236,4560,4560,4560,4560,0
+20250328,173400,396719236,4560,4560,4560,4560,0
+20250328,173300,396719236,4560,4560,4560,4560,0
+20250328,173200,396719236,4560,4560,4560,4560,0
+20250328,173100,396719236,4560,4560,4560,4560,0
+20250328,173000,396719236,4560,4560,4560,4560,1433
+20250328,172900,396719236,4560,4560,4560,4560,0
+20250328,172800,396719236,4560,4560,4560,4560,0
+20250328,172700,396719236,4560,4560,4560,4560,0
+20250328,172600,396719236,4560,4560,4560,4560,0
+20250328,172500,396719236,4560,4560,4560,4560,0
+20250328,172400,396719236,4560,4560,4560,4560,0
+20250328,172300,396719236,4560,4560,4560,4560,0
+20250328,172200,396719236,4560,4560,4560,4560,0
+20250328,172100,396719236,4560,4560,4560,4560,0
+20250328,172000,396719236,4560,4560,4560,4560,0
+20250328,171900,396719236,4560,4560,4560,4560,0
+20250328,171800,396719236,4560,4560,4560,4560,0
+20250328,171700,396719236,4560,4560,4560,4560,0
+20250328,171600,396719236,4560,4560,4560,4560,0
+20250328,171500,396719236,4560,4560,4560,4560,0
+20250328,171400,396719236,4560,4560,4560,4560,0
+20250328,171300,396719236,4560,4560,4560,4560,0
+20250328,171200,396719236,4560,4560,4560,4560,0
+20250328,171100,396719236,4560,4560,4560,4560,0
+20250328,171000,396719236,4560,4560,4560,4560,0
+20250328,170900,396719236,4560,4560,4560,4560,0
+20250328,170800,396719236,4560,4560,4560,4560,0
+20250328,170700,396719236,4560,4560,4560,4560,0
+20250328,170600,396719236,4560,4560,4560,4560,0
+20250328,170500,396719236,4560,4560,4560,4560,0
+20250328,170400,396719236,4560,4560,4560,4560,0
+20250328,170300,396719236,4560,4560,4560,4560,0
+20250328,170200,396719236,4560,4560,4560,4560,0
+20250328,170100,396719236,4560,4560,4560,4560,0
+20250328,170000,396719236,4560,4560,4560,4560,1433
+20250328,165900,396719236,4560,4560,4560,4560,0
+20250328,165800,396719236,4560,4560,4560,4560,0
+20250328,165700,396719236,4560,4560,4560,4560,0
+20250328,165600,396719236,4560,4560,4560,4560,0
+20250328,165500,396719236,4560,4560,4560,4560,0
+20250328,165400,396719236,4560,4560,4560,4560,0
+20250328,165300,396719236,4560,4560,4560,4560,0
+20250328,165200,396719236,4560,4560,4560,4560,0
+20250328,165100,396719236,4560,4560,4560,4560,0
+20250328,165000,396719236,4560,4560,4560,4560,0
+20250328,164900,396719236,4560,4560,4560,4560,0
+20250328,164800,396719236,4560,4560,4560,4560,0
+20250328,164700,396719236,4560,4560,4560,4560,0
+20250328,164600,396719236,4560,4560,4560,4560,0
+20250328,164500,396719236,4560,4560,4560,4560,0
+20250328,164400,396719236,4560,4560,4560,4560,0
+20250328,164300,396719236,4560,4560,4560,4560,0
+20250328,164200,396719236,4560,4560,4560,4560,0
+20250328,164100,396719236,4560,4560,4560,4560,0
+20250328,164000,396719236,4560,4560,4560,4560,0
+20250328,163900,396719236,4560,4560,4560,4560,0
+20250328,163800,396719236,4560,4560,4560,4560,0
+20250328,163700,396719236,4560,4560,4560,4560,0
+20250328,163600,396719236,4560,4560,4560,4560,0
+20250328,163500,396719236,4560,4560,4560,4560,0
+20250328,163400,396719236,4560,4560,4560,4560,0
+20250328,163300,396719236,4560,4560,4560,4560,0
+20250328,163200,396719236,4560,4560,4560,4560,0
+20250328,163100,396719236,4560,4560,4560,4560,0
+20250328,163000,396719236,4560,4560,4560,4560,1433
+20250328,162900,396719236,4560,4560,4560,4560,0
+20250328,162800,396719236,4560,4560,4560,4560,0
+20250328,162700,396719236,4560,4560,4560,4560,0
+20250328,162600,396719236,4560,4560,4560,4560,0
+20250328,162500,396719236,4560,4560,4560,4560,0
+20250328,162400,396719236,4560,4560,4560,4560,0
+20250328,162300,396719236,4560,4560,4560,4560,0
+20250328,162200,396719236,4560,4560,4560,4560,0
+20250328,162100,396719236,4560,4560,4560,4560,0
+20250328,162000,396719236,4560,4560,4560,4560,0
+20250328,161900,396719236,4560,4560,4560,4560,0
+20250328,161800,396719236,4560,4560,4560,4560,0
+20250328,161700,396719236,4560,4560,4560,4560,0
+20250328,161600,396719236,4560,4560,4560,4560,0
+20250328,161500,396719236,4560,4560,4560,4560,0
+20250328,161400,396719236,4560,4560,4560,4560,0
+20250328,161300,396719236,4560,4560,4560,4560,0
+20250328,161200,396719236,4560,4560,4560,4560,0
+20250328,161100,396719236,4560,4560,4560,4560,0
+20250328,161000,396719236,4560,4560,4560,4560,0
+20250328,160900,396719236,4560,4560,4560,4560,0
+20250328,160800,396719236,4560,4560,4560,4560,0
+20250328,160700,396719236,4560,4560,4560,4560,0
+20250328,160600,396719236,4560,4560,4560,4560,0
+20250328,160500,396719236,4560,4560,4560,4560,0
+20250328,160400,396719236,4560,4560,4560,4560,0
+20250328,160300,396719236,4560,4560,4560,4560,0
+20250328,160200,396719236,4560,4560,4560,4560,0
+20250328,160100,396719236,4560,4560,4560,4560,0
+20250328,160000,396719236,4560,4560,4560,4560,1433
+20250328,155900,396719236,4560,4560,4560,4560,0
+20250328,155800,396719236,4560,4560,4560,4560,0
+20250328,155700,396719236,4560,4560,4560,4560,0
+20250328,155600,396719236,4560,4560,4560,4560,0
+20250328,155500,396719236,4560,4560,4560,4560,0
+20250328,155400,396719236,4560,4560,4560,4560,0
+20250328,155300,396719236,4560,4560,4560,4560,0
+20250328,155200,396719236,4560,4560,4560,4560,0
+20250328,155100,396719236,4560,4560,4560,4560,0
+20250328,155000,396719236,4560,4560,4560,4560,0
+20250328,154900,396719236,4560,4560,4560,4560,0
+20250328,154800,396719236,4560,4560,4560,4560,0
+20250328,154700,396719236,4560,4560,4560,4560,0
+20250328,154600,396719236,4560,4560,4560,4560,0
+20250328,154500,396719236,4560,4560,4560,4560,0
+20250328,154400,396719236,4560,4560,4560,4560,0
+20250328,154300,396719236,4560,4560,4560,4560,0
+20250328,154200,396719236,4560,4560,4560,4560,0
+20250328,154100,396719236,4560,4560,4560,4560,0
+20250328,154000,396719236,4560,4560,4560,4560,0
+20250328,153900,396719236,4560,4560,4560,4560,0
+20250328,153800,396719236,4560,4560,4560,4560,0
+20250328,153700,396719236,4560,4560,4560,4560,0
+20250328,153600,396719236,4560,4560,4560,4560,0
+20250328,153500,396719236,4560,4560,4560,4560,0
+20250328,153400,396719236,4560,4560,4560,4560,0
+20250328,153300,396719236,4560,4560,4560,4560,0
+20250328,153200,396719236,4560,4560,4560,4560,0
+20250328,153100,396719236,4560,4560,4560,4560,0
+20250328,153000,396719236,4560,4560,4560,4560,2866
+20250328,152900,390184756,4565,4565,4565,4565,0
+20250328,152800,390184756,4565,4565,4565,4565,0
+20250328,152700,390184756,4565,4565,4565,4565,0
+20250328,152600,390184756,4565,4565,4565,4565,0
+20250328,152500,390184756,4565,4565,4565,4565,0
+20250328,152400,390184756,4565,4565,4565,4565,0
+20250328,152300,390184756,4565,4565,4565,4565,0
+20250328,152200,390184756,4565,4565,4565,4565,0
+20250328,152100,390184756,4565,4565,4565,4565,0
+20250328,152000,390184756,4565,4565,4565,4565,0
+20250328,151900,390184756,4565,4570,4570,4560,514
+20250328,151800,387839296,4570,4565,4570,4565,29
+20250328,151700,387706781,4570,4570,4570,4570,0
+20250328,151600,387706781,4570,4570,4570,4570,1
+20250328,151500,387702211,4560,4565,4570,4560,1061
+20250328,151400,382858946,4570,4570,4570,4570,368
+20250328,151300,381177186,4570,4560,4570,4560,1134
+20250328,151200,375995406,4560,4560,4560,4560,100
+20250328,151100,375539406,4560,4565,4565,4560,939
+20250328,151000,371256566,4560,4560,4560,4560,0
+20250328,150900,371256566,4560,4560,4560,4560,100
+20250328,150800,370800566,4570,4565,4570,4560,115
+20250328,150700,370275836,4565,4567,4570,4565,2250
+20250328,150600,360003578,4565,4565,4565,4565,0
+20250328,150500,360003578,4565,4565,4565,4565,351
+20250328,150400,358401263,4565,4560,4565,4560,199
+20250328,150300,357493813,4560,4560,4560,4560,101
+20250328,150200,357033253,4557,4557,4557,4557,0
+20250328,150100,357033253,4557,4560,4560,4557,213
+20250328,150000,356061976,4560,4560,4560,4555,1102
+20250328,145900,351041846,4560,4560,4560,4560,10
+20250328,145800,350996246,4560,4557,4560,4555,745
+20250328,145700,347602261,4555,4555,4555,4555,50
+20250328,145600,347374511,4560,4560,4560,4560,2
+20250328,145500,347365391,4560,4560,4560,4560,0
+20250328,145400,347365391,4560,4560,4560,4560,25
+20250328,145300,347251391,4555,4555,4555,4555,0
+20250328,145200,347251391,4555,4555,4555,4555,0
+20250328,145100,347251391,4555,4560,4560,4555,812
+20250328,145000,343552676,4560,4560,4560,4560,0
+20250328,144900,343552676,4560,4560,4560,4560,20
+20250328,144800,343461476,4565,4565,4565,4565,253
+20250328,144700,342306531,4560,4560,4560,4560,0
+20250328,144600,342306531,4560,4560,4560,4560,1
+20250328,144500,342301971,4560,4562,4562,4560,11
+20250328,144400,342251809,4560,4555,4560,4555,65
+20250328,144300,341955729,4555,4560,4560,4555,741
+20250328,144200,338578119,4565,4565,4565,4565,0
+20250328,144100,338578119,4565,4565,4565,4565,0
+20250328,144000,338578119,4565,4565,4565,4565,0
+20250328,143900,338578119,4565,4565,4565,4565,10
+20250328,143800,338532469,4565,4565,4565,4565,52
+20250328,143700,338295089,4560,4560,4560,4560,143
+20250328,143600,337643009,4560,4560,4560,4555,88
+20250328,143500,337241879,4560,4560,4560,4560,5
+20250328,143400,337219079,4560,4560,4560,4560,507
+20250328,143300,334907159,4560,4560,4560,4560,0
+20250328,143200,334907159,4560,4560,4560,4560,0
+20250328,143100,334907159,4560,4560,4560,4560,612
+20250328,143000,332116439,4565,4565,4565,4565,2
+20250328,142900,332107309,4560,4560,4560,4560,100
+20250328,142800,331651309,4560,4560,4560,4560,80
+20250328,142700,331286509,4560,4560,4560,4560,3
+20250328,142600,331272829,4560,4560,4560,4560,420
+20250328,142500,329357629,4560,4560,4560,4560,0
+20250328,142400,329357629,4560,4560,4560,4560,200
+20250328,142300,328445629,4565,4565,4565,4565,0
+20250328,142200,328445629,4565,4560,4565,4560,56
+20250328,142100,328190264,4565,4565,4565,4565,1
+20250328,142000,328185699,4560,4560,4560,4560,90
+20250328,141900,327775299,4560,4565,4565,4560,800
+20250328,141800,324127274,4560,4570,4570,4560,21
+20250328,141700,324031404,4570,4570,4570,4570,10
+20250328,141600,323985704,4560,4570,4570,4560,183
+20250328,141500,323150419,4570,4570,4570,4570,0
+20250328,141400,323150419,4570,4570,4570,4570,5
+20250328,141300,323127569,4575,4575,4575,4575,0
+20250328,141200,323127569,4575,4575,4575,4575,0
+20250328,141100,323127569,4575,4565,4575,4565,47
+20250328,141000,322912994,4575,4575,4575,4575,1
+20250328,140900,322908419,4565,4565,4565,4565,0
+20250328,140800,322908419,4565,4575,4575,4565,403
+20250328,140700,321067844,4575,4575,4575,4575,200
+20250328,140600,320152844,4575,4565,4575,4565,2201
+20250328,140500,310087894,4565,4565,4565,4560,38
+20250328,140400,309914514,4565,4562,4565,4560,1024
+20250328,140300,305244659,4565,4565,4565,4565,746
+20250328,140200,301839169,4565,4565,4565,4565,155
+20250328,140100,301131594,4565,4565,4565,4565,200
+20250328,140000,300218594,4565,4565,4565,4565,101
+20250328,135900,299757529,4570,4570,4570,4570,150
+20250328,135800,299072029,4575,4575,4575,4575,0
+20250328,135700,299072029,4575,4570,4575,4560,301
+20250328,135600,297696909,4570,4570,4570,4570,132
+20250328,135500,297093669,4570,4570,4570,4570,101
+20250328,135400,296632099,4570,4565,4570,4565,656
+20250328,135300,293634679,4570,4570,4570,4570,20
+20250328,135200,293543279,4570,4570,4570,4570,100
+20250328,135100,293086279,4570,4570,4570,4570,11
+20250328,135000,293036009,4570,4570,4570,4570,0
+20250328,134900,293036009,4570,4570,4570,4570,0
+20250328,134800,293036009,4570,4570,4570,4570,0
+20250328,134700,293036009,4570,4570,4570,4570,1
+20250328,134600,293031439,4570,4570,4570,4570,52
+20250328,134500,292793799,4570,4570,4570,4570,10
+20250328,134400,292748099,4560,4560,4560,4560,0
+20250328,134300,292748099,4560,4565,4565,4560,600
+20250328,134200,290011769,4570,4570,4570,4570,0
+20250328,134100,290011769,4570,4570,4570,4570,0
+20250328,134000,290011769,4570,4570,4570,4570,0
+20250328,133900,290011769,4570,4570,4570,4570,0
+20250328,133800,290011769,4570,4570,4570,4570,0
+20250328,133700,290011769,4570,4570,4570,4570,2
+20250328,133600,290002629,4570,4570,4570,4570,0
+20250328,133500,290002629,4570,4570,4570,4570,21
+20250328,133400,289906659,4575,4575,4575,4575,40
+20250328,133300,289723659,4570,4570,4570,4570,0
+20250328,133200,289723659,4570,4570,4570,4570,30
+20250328,133100,289586559,4570,4570,4570,4570,1
+20250328,133000,289581989,4560,4565,4565,4560,4225
+20250328,132900,270310164,4570,4570,4570,4570,51
+20250328,132800,270077094,4570,4570,4570,4570,0
+20250328,132700,270077094,4570,4570,4570,4570,340
+20250328,132600,268523294,4560,4560,4560,4560,0
+20250328,132500,268523294,4560,4560,4560,4560,0
+20250328,132400,268523294,4560,4560,4560,4560,0
+20250328,132300,268523294,4560,4560,4560,4560,848
+20250328,132200,264656414,4560,4560,4560,4560,9
+20250328,132100,264615374,4560,4560,4560,4560,0
+20250328,132000,264615374,4560,4565,4565,4560,1346
+20250328,131900,258477564,4560,4560,4560,4560,200
+20250328,131800,257565564,4560,4570,4570,4560,6731
+20250328,131700,226843469,4570,4575,4575,4570,2100
+20250328,131600,217241004,4580,4580,4580,4580,29
+20250328,131500,217108184,4580,4580,4580,4580,6
+20250328,131400,217080704,4580,4580,4580,4580,0
+20250328,131300,217080704,4580,4580,4580,4580,278
+20250328,131200,215807464,4580,4580,4580,4580,60
+20250328,131100,215532664,4585,4585,4585,4585,0
+20250328,131000,215532664,4585,4585,4585,4585,0
+20250328,130900,215532664,4585,4585,4585,4585,22
+20250328,130800,215431794,4585,4585,4585,4585,0
+20250328,130700,215431794,4585,4585,4585,4585,0
+20250328,130600,215431794,4585,4585,4585,4585,1
+20250328,130500,215427209,4580,4580,4580,4580,0
+20250328,130400,215427209,4580,4580,4580,4580,155
+20250328,130300,214717309,4585,4585,4585,4585,5
+20250328,130200,214694384,4585,4585,4585,4585,0
+20250328,130100,214694384,4585,4585,4585,4585,0
+20250328,130000,214694384,4585,4585,4585,4585,0
+20250328,125900,214694384,4585,4585,4585,4585,0
+20250328,125800,214694384,4585,4585,4585,4585,0
+20250328,125700,214694384,4585,4585,4585,4585,0
+20250328,125600,214694384,4585,4585,4585,4585,5
+20250328,125500,214671459,4585,4580,4585,4580,325
+20250328,125400,213182534,4575,4575,4575,4575,13
+20250328,125300,213123059,4575,4575,4575,4575,0
+20250328,125200,213123059,4575,4575,4575,4575,200
+20250328,125100,212208059,4575,4575,4575,4575,115
+20250328,125000,211681934,4575,4575,4575,4575,0
+20250328,124900,211681934,4575,4575,4575,4575,0
+20250328,124800,211681934,4575,4580,4580,4575,101
+20250328,124700,211219359,4575,4575,4575,4575,0
+20250328,124600,211219359,4575,4575,4575,4575,0
+20250328,124500,211219359,4575,4575,4575,4575,1500
+20250328,124400,204356859,4575,4580,4580,4575,6
+20250328,124300,204329384,4585,4585,4585,4585,330
+20250328,124200,202816334,4575,4585,4585,4575,77
+20250328,124100,202463654,4585,4585,4585,4585,31
+20250328,124000,202321519,4580,4580,4580,4580,0
+20250328,123900,202321519,4580,4580,4580,4580,0
+20250328,123800,202321519,4580,4580,4580,4580,0
+20250328,123700,202321519,4580,4580,4580,4580,1186
+20250328,123600,196889639,4580,4580,4580,4580,0
+20250328,123500,196889639,4580,4580,4580,4580,0
+20250328,123400,196889639,4580,4580,4580,4580,0
+20250328,123300,196889639,4580,4580,4580,4580,93
+20250328,123200,196463699,4580,4580,4580,4580,200
+20250328,123100,195547699,4580,4590,4590,4580,348
+20250328,123000,193951139,4590,4590,4590,4590,2
+20250328,122900,193941959,4580,4590,4590,4580,220
+20250328,122800,192934249,4585,4585,4585,4585,0
+20250328,122700,192934249,4585,4585,4585,4585,0
+20250328,122600,192934249,4585,4585,4585,4585,0
+20250328,122500,192934249,4585,4585,4585,4585,101
+20250328,122400,192471164,4585,4585,4585,4585,108
+20250328,122300,191975984,4585,4585,4585,4585,1200
+20250328,122200,186473984,4580,4580,4580,4580,106
+20250328,122100,185988504,4580,4580,4580,4580,2
+20250328,122000,185979344,4580,4580,4580,4580,0
+20250328,121900,185979344,4580,4580,4580,4580,645
+20250328,121800,183025244,4580,4582,4582,4580,1094
+20250328,121700,178014704,4582,4582,4582,4582,0
+20250328,121600,178014704,4582,4585,4585,4582,4
+20250328,121500,177996367,4585,4585,4585,4585,0
+20250328,121400,177996367,4585,4587,4587,4585,1237
+20250328,121300,172324712,4585,4585,4585,4585,775
+20250328,121200,168771337,4585,4585,4585,4585,51
+20250328,121100,168537502,4585,4585,4585,4585,0
+20250328,121000,168537502,4585,4585,4585,4585,0
+20250328,120900,168537502,4585,4585,4585,4585,3
+20250328,120800,168523747,4585,4585,4585,4585,0
+20250328,120700,168523747,4585,4585,4585,4585,3
+20250328,120600,168509992,4585,4585,4585,4585,0
+20250328,120500,168509992,4585,4585,4585,4585,698
+20250328,120400,165309662,4585,4585,4585,4585,2
+20250328,120300,165300492,4590,4590,4590,4590,0
+20250328,120200,165300492,4590,4590,4590,4590,0
+20250328,120100,165300492,4590,4590,4590,4590,10
+20250328,120000,165254592,4590,4590,4590,4590,0
+20250328,115900,165254592,4590,4590,4590,4590,9
+20250328,115800,165213282,4590,4595,4600,4590,26
+20250328,115700,165093772,4600,4600,4600,4600,8
+20250328,115600,165056972,4580,4580,4580,4580,0
+20250328,115500,165056972,4580,4580,4580,4580,1
+20250328,115400,165052392,4580,4580,4580,4580,0
+20250328,115300,165052392,4580,4580,4580,4580,625
+20250328,115200,162189892,4585,4585,4585,4585,79
+20250328,115100,161827677,4585,4585,4585,4585,0
+20250328,115000,161827677,4585,4590,4590,4585,769
+20250328,114900,158299302,4590,4600,4600,4590,305
+20250328,114800,156899172,4600,4600,4600,4600,108
+20250328,114700,156402372,4600,4600,4600,4600,1
+20250328,114600,156397772,4590,4595,4595,4590,180
+20250328,114500,155571432,4590,4590,4590,4590,0
+20250328,114400,155571432,4590,4590,4590,4590,0
+20250328,114300,155571432,4590,4590,4590,4590,0
+20250328,114200,155571432,4590,4590,4590,4590,0
+20250328,114100,155571432,4590,4590,4590,4590,0
+20250328,114000,155571432,4590,4590,4590,4590,0
+20250328,113900,155571432,4590,4590,4590,4590,0
+20250328,113800,155571432,4590,4590,4590,4590,0
+20250328,113700,155571432,4590,4590,4590,4590,4
+20250328,113600,155553072,4585,4585,4585,4585,0
+20250328,113500,155553072,4585,4585,4585,4585,0
+20250328,113400,155553072,4585,4585,4585,4585,0
+20250328,113300,155553072,4585,4585,4585,4585,0
+20250328,113200,155553072,4585,4585,4585,4585,0
+20250328,113100,155553072,4585,4585,4585,4585,0
+20250328,113000,155553072,4585,4585,4585,4585,0
+20250328,112900,155553072,4585,4585,4585,4585,400
+20250328,112800,153719072,4585,4585,4585,4585,10
+20250328,112700,153673222,4585,4585,4585,4585,123
+20250328,112600,153109267,4590,4590,4590,4590,0
+20250328,112500,153109267,4590,4595,4595,4590,525
+20250328,112400,150697752,4595,4595,4595,4595,780
+20250328,112300,147113652,4600,4600,4600,4600,0
+20250328,112200,147113652,4600,4600,4600,4600,0
+20250328,112100,147113652,4600,4600,4600,4595,603
+20250328,112000,144340937,4620,4620,4620,4620,91
+20250328,111900,143920517,4620,4620,4620,4620,0
+20250328,111800,143920517,4620,4620,4620,4620,0
+20250328,111700,143920517,4620,4620,4620,4620,0
+20250328,111600,143920517,4620,4615,4620,4615,90
+20250328,111500,143504742,4600,4600,4600,4600,0
+20250328,111400,143504742,4600,4600,4600,4600,129
+20250328,111300,142911342,4595,4595,4595,4595,0
+20250328,111200,142911342,4595,4595,4595,4595,0
+20250328,111100,142911342,4595,4600,4600,4595,49
+20250328,111000,142686167,4600,4600,4600,4600,0
+20250328,110900,142686167,4600,4600,4600,4600,0
+20250328,110800,142686167,4600,4600,4600,4600,72
+20250328,110700,142354967,4600,4600,4600,4600,0
+20250328,110600,142354967,4600,4600,4600,4600,0
+20250328,110500,142354967,4600,4600,4600,4600,0
+20250328,110400,142354967,4600,4600,4600,4600,0
+20250328,110300,142354967,4600,4600,4600,4600,0
+20250328,110200,142354967,4600,4600,4600,4600,10
+20250328,110100,142308967,4600,4600,4600,4600,14
+20250328,110000,142244567,4595,4595,4595,4595,0
+20250328,105900,142244567,4595,4595,4595,4595,520
+20250328,105800,139855167,4595,4595,4595,4595,50
+20250328,105700,139625417,4600,4600,4600,4600,1
+20250328,105600,139620817,4600,4600,4600,4600,378
+20250328,105500,137882017,4610,4610,4610,4610,1
+20250328,105400,137877407,4610,4600,4610,4595,136
+20250328,105300,137251807,4600,4605,4605,4600,2
+20250328,105200,137242602,4600,4600,4600,4600,110
+20250328,105100,136736602,4600,4600,4600,4600,0
+20250328,105000,136736602,4600,4600,4600,4600,18
+20250328,104900,136653802,4600,4600,4600,4600,50
+20250328,104800,136423802,4600,4600,4600,4600,400
+20250328,104700,134583802,4605,4605,4605,4605,100
+20250328,104600,134123302,4610,4615,4615,4610,657
+20250328,104500,131094527,4610,4610,4610,4610,0
+20250328,104400,131094527,4610,4610,4610,4610,0
+20250328,104300,131094527,4610,4610,4610,4610,5
+20250328,104200,131071477,4610,4610,4610,4610,0
+20250328,104100,131071477,4610,4610,4610,4610,0
+20250328,104000,131071477,4610,4620,4620,4610,361
+20250328,103900,129407232,4620,4620,4620,4620,1
+20250328,103800,129402612,4610,4610,4610,4610,50
+20250328,103700,129172112,4615,4615,4615,4615,384
+20250328,103600,127399952,4615,4605,4615,4605,57
+20250328,103500,127136967,4605,4605,4605,4605,22
+20250328,103400,127035657,4605,4605,4605,4605,1
+20250328,103300,127031052,4615,4615,4615,4615,0
+20250328,103200,127031052,4615,4615,4615,4615,1
+20250328,103100,127026437,4605,4605,4605,4605,0
+20250328,103000,127026437,4605,4605,4605,4605,5
+20250328,102900,127003412,4605,4605,4605,4605,295
+20250328,102800,125644937,4615,4615,4615,4615,0
+20250328,102700,125644937,4615,4615,4615,4615,10
+20250328,102600,125598787,4600,4605,4610,4600,35
+20250328,102500,125437612,4615,4615,4615,4605,184
+20250328,102400,124588502,4600,4600,4600,4600,100
+20250328,102300,124128502,4600,4610,4610,4600,29
+20250328,102200,123995022,4610,4610,4610,4610,153
+20250328,102100,123289692,4615,4615,4615,4615,7
+20250328,102000,123257387,4615,4610,4615,4610,32
+20250328,101900,123109857,4610,4595,4610,4595,710
+20250328,101800,119844257,4595,4595,4595,4595,300
+20250328,101700,118465757,4595,4595,4595,4595,15
+20250328,101600,118396832,4610,4610,4610,4610,1
+20250328,101500,118392222,4590,4590,4590,4590,30
+20250328,101400,118254522,4610,4610,4610,4610,59
+20250328,101300,117982532,4610,4610,4610,4610,1
+20250328,101200,117977922,4610,4590,4610,4590,42
+20250328,101100,117784772,4575,4580,4580,4575,22
+20250328,101000,117684022,4580,4580,4580,4580,1
+20250328,100900,117679442,4575,4580,4580,4575,300
+20250328,100800,116306302,4580,4580,4580,4580,0
+20250328,100700,116306302,4580,4580,4580,4580,48
+20250328,100600,116086462,4580,4580,4580,4580,10
+20250328,100500,116040662,4580,4580,4580,4580,20
+20250328,100400,115949062,4590,4590,4590,4590,3
+20250328,100300,115935292,4590,4590,4590,4590,1
+20250328,100200,115930702,4590,4590,4590,4590,350
+20250328,100100,114324202,4585,4585,4590,4585,25
+20250328,100000,114209552,4585,4585,4585,4585,5
+20250328,095900,114186627,4585,4585,4585,4585,5
+20250328,095800,114163702,4580,4580,4580,4580,50
+20250328,095700,113934702,4575,4575,4575,4575,97
+20250328,095600,113490927,4585,4590,4590,4580,1435
+20250328,095500,106914767,4590,4590,4590,4590,5
+20250328,095400,106891817,4590,4590,4590,4590,203
+20250328,095300,105960047,4590,4590,4590,4590,79
+20250328,095200,105597437,4590,4590,4590,4590,0
+20250328,095100,105597437,4590,4590,4590,4590,40
+20250328,095000,105413837,4600,4600,4600,4600,5
+20250328,094900,105390837,4590,4595,4595,4590,238
+20250328,094800,104297512,4600,4600,4600,4595,51
+20250328,094700,104063067,4610,4610,4610,4595,124
+20250328,094600,103492772,4610,4610,4610,4610,3
+20250328,094500,103478942,4610,4610,4610,4610,27
+20250328,094400,103354472,4600,4600,4600,4600,222
+20250328,094300,102333272,4600,4600,4600,4600,20
+20250328,094200,102241272,4600,4600,4600,4600,122
+20250328,094100,101680072,4600,4600,4600,4600,10
+20250328,094000,101634072,4607,4605,4607,4600,1085
+20250328,093900,96643048,4605,4605,4605,4605,301
+20250328,093800,95256943,4605,4615,4615,4605,18
+20250328,093700,95173973,4615,4615,4620,4605,397
+20250328,093600,93343033,4605,4605,4605,4605,26
+20250328,093500,93223303,4605,4605,4605,4605,10
+20250328,093400,93177253,4605,4605,4605,4605,0
+20250328,093300,93177253,4605,4605,4605,4605,92
+20250328,093200,92753593,4605,4605,4605,4605,48
+20250328,093100,92532553,4600,4605,4605,4600,234
+20250328,093000,91456083,4610,4605,4610,4605,48
+20250328,092900,91234843,4605,4605,4605,4605,0
+20250328,092800,91234843,4605,4605,4605,4605,60
+20250328,092700,90958543,4605,4605,4605,4605,0
+20250328,092600,90958543,4605,4605,4605,4605,5
+20250328,092500,90935518,4600,4600,4600,4600,70
+20250328,092400,90613518,4600,4615,4615,4600,352
+20250328,092300,88991188,4645,4645,4645,4645,50
+20250328,092200,88758938,4645,4610,4645,4610,31
+20250328,092100,88615993,4605,4600,4605,4600,1252
+20250328,092000,82854873,4585,4585,4585,4585,0
+20250328,091900,82854873,4585,4585,4585,4585,0
+20250328,091800,82854873,4585,4585,4585,4585,15
+20250328,091700,82786098,4590,4590,4590,4590,15
+20250328,091600,82717248,4590,4600,4600,4590,53
+20250328,091500,82473508,4600,4600,4600,4600,1
+20250328,091400,82468908,4600,4585,4600,4585,2387
+20250328,091300,71512118,4585,4590,4590,4585,72
+20250328,091200,71181943,4590,4590,4590,4590,760
+20250328,091100,67693543,4580,4580,4580,4580,11
+20250328,091000,67643163,4585,4575,4585,4575,254
+20250328,090900,66480518,4575,4570,4575,4570,106
+20250328,090800,65995708,4570,4580,4580,4570,38
+20250328,090700,65822008,4585,4570,4585,4565,1039
+20250328,090600,61078008,4575,4575,4575,4570,58
+20250328,090500,60812908,4575,4575,4580,4570,2664
+20250328,090400,48631083,4580,4600,4600,4580,368
+20250328,090300,46945263,4575,4585,4600,4575,1705
+20250328,090200,39135668,4595,4600,4600,4585,415
+20250328,090100,37230448,4615,4675,4675,4590,7510
+20250328,090000,2568110,4685,4690,4690,4675,448