Add accumulated files

059090/min/candle-20250324.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194100,1603898000,9600,9600,9600,9600,3035
+20250324,194000,1603898000,9600,9600,9600,9600,0
+20250324,193900,1603898000,9600,9600,9600,9600,0
+20250324,193800,1603898000,9600,9600,9600,9600,0
+20250324,193700,1603898000,9600,9600,9600,9600,0
+20250324,193600,1603898000,9600,9600,9600,9600,0
+20250324,193500,1603898000,9600,9600,9600,9600,0
+20250324,193400,1603898000,9600,9600,9600,9600,0
+20250324,193300,1603898000,9600,9600,9600,9600,0
+20250324,193200,1603898000,9600,9600,9600,9600,0
+20250324,193100,1603898000,9600,9600,9600,9600,0
+20250324,193000,1603898000,9600,9600,9600,9600,0
+20250324,192900,1603898000,9600,9600,9600,9600,0
+20250324,192800,1603898000,9600,9600,9600,9600,0
+20250324,192700,1603898000,9600,9600,9600,9600,0
+20250324,192600,1603898000,9600,9600,9600,9600,0
+20250324,192500,1603898000,9600,9600,9600,9600,0
+20250324,192400,1603898000,9600,9600,9600,9600,0
+20250324,192300,1603898000,9600,9600,9600,9600,0
+20250324,192200,1603898000,9600,9600,9600,9600,0
+20250324,192100,1603898000,9600,9600,9600,9600,0
+20250324,192000,1603898000,9600,9600,9600,9600,0
+20250324,191900,1603898000,9600,9600,9600,9600,0
+20250324,191800,1603898000,9600,9600,9600,9600,0
+20250324,191700,1603898000,9600,9600,9600,9600,0
+20250324,191600,1603898000,9600,9600,9600,9600,0
+20250324,191500,1603898000,9600,9600,9600,9600,0
+20250324,191400,1603898000,9600,9600,9600,9600,0
+20250324,191300,1603898000,9600,9600,9600,9600,0
+20250324,191200,1603898000,9600,9600,9600,9600,0
+20250324,191100,1603898000,9600,9600,9600,9600,3035
+20250324,191000,1603898000,9600,9600,9600,9600,0
+20250324,190900,1603898000,9600,9600,9600,9600,0
+20250324,190800,1603898000,9600,9600,9600,9600,0
+20250324,190700,1603898000,9600,9600,9600,9600,0
+20250324,190600,1603898000,9600,9600,9600,9600,0
+20250324,190500,1603898000,9600,9600,9600,9600,0
+20250324,190400,1603898000,9600,9600,9600,9600,0
+20250324,190300,1603898000,9600,9600,9600,9600,0
+20250324,190200,1603898000,9600,9600,9600,9600,0
+20250324,190100,1603898000,9600,9600,9600,9600,0
+20250324,190000,1603898000,9600,9600,9600,9600,0
+20250324,185900,1603898000,9600,9600,9600,9600,0
+20250324,185800,1603898000,9600,9600,9600,9600,0
+20250324,185700,1603898000,9600,9600,9600,9600,0
+20250324,185600,1603898000,9600,9600,9600,9600,0
+20250324,185500,1603898000,9600,9600,9600,9600,0
+20250324,185400,1603898000,9600,9600,9600,9600,0
+20250324,185300,1603898000,9600,9600,9600,9600,0
+20250324,185200,1603898000,9600,9600,9600,9600,0
+20250324,185100,1603898000,9600,9600,9600,9600,0
+20250324,185000,1603898000,9600,9600,9600,9600,0
+20250324,184900,1603898000,9600,9600,9600,9600,0
+20250324,184800,1603898000,9600,9600,9600,9600,0
+20250324,184700,1603898000,9600,9600,9600,9600,0
+20250324,184600,1603898000,9600,9600,9600,9600,0
+20250324,184500,1603898000,9600,9600,9600,9600,0
+20250324,184400,1603898000,9600,9600,9600,9600,0
+20250324,184300,1603898000,9600,9600,9600,9600,0
+20250324,184200,1603898000,9600,9600,9600,9600,0
+20250324,184100,1603898000,9600,9600,9600,9600,3035
+20250324,184000,1603898000,9600,9600,9600,9600,0
+20250324,183900,1603898000,9600,9600,9600,9600,0
+20250324,183800,1603898000,9600,9600,9600,9600,0
+20250324,183700,1603898000,9600,9600,9600,9600,0
+20250324,183600,1603898000,9600,9600,9600,9600,0
+20250324,183500,1603898000,9600,9600,9600,9600,0
+20250324,183400,1603898000,9600,9600,9600,9600,0
+20250324,183300,1603898000,9600,9600,9600,9600,0
+20250324,183200,1603898000,9600,9600,9600,9600,0
+20250324,183100,1603898000,9600,9600,9600,9600,0
+20250324,183000,1603898000,9600,9600,9600,9600,0
+20250324,182900,1603898000,9600,9600,9600,9600,0
+20250324,182800,1603898000,9600,9600,9600,9600,0
+20250324,182700,1603898000,9600,9600,9600,9600,0
+20250324,182600,1603898000,9600,9600,9600,9600,0
+20250324,182500,1603898000,9600,9600,9600,9600,0
+20250324,182400,1603898000,9600,9600,9600,9600,0
+20250324,182300,1603898000,9600,9600,9600,9600,0
+20250324,182200,1603898000,9600,9600,9600,9600,0
+20250324,182100,1603898000,9600,9600,9600,9600,0
+20250324,182000,1603898000,9600,9600,9600,9600,0
+20250324,181900,1603898000,9600,9600,9600,9600,0
+20250324,181800,1603898000,9600,9600,9600,9600,0
+20250324,181700,1603898000,9600,9600,9600,9600,0
+20250324,181600,1603898000,9600,9600,9600,9600,0
+20250324,181500,1603898000,9600,9600,9600,9600,0
+20250324,181400,1603898000,9600,9600,9600,9600,0
+20250324,181300,1603898000,9600,9600,9600,9600,0
+20250324,181200,1603898000,9600,9600,9600,9600,0
+20250324,181100,1603898000,9600,9600,9600,9600,3035
+20250324,181000,1603898000,9600,9600,9600,9600,0
+20250324,180900,1603898000,9600,9600,9600,9600,0
+20250324,180800,1603898000,9600,9600,9600,9600,0
+20250324,180700,1603898000,9600,9600,9600,9600,0
+20250324,180600,1603898000,9600,9600,9600,9600,0
+20250324,180500,1603898000,9600,9600,9600,9600,0
+20250324,180400,1603898000,9600,9600,9600,9600,0
+20250324,180300,1603898000,9600,9600,9600,9600,0
+20250324,180200,1603898000,9600,9600,9600,9600,0
+20250324,180100,1603898000,9600,9600,9600,9600,0
+20250324,180000,1603898000,9600,9600,9600,9600,0
+20250324,175900,1603898000,9600,9600,9600,9600,0
+20250324,175800,1603898000,9600,9600,9600,9600,0
+20250324,175700,1603898000,9600,9600,9600,9600,0
+20250324,175600,1603898000,9600,9600,9600,9600,0
+20250324,175500,1603898000,9600,9600,9600,9600,0
+20250324,175400,1603898000,9600,9600,9600,9600,0
+20250324,175300,1603898000,9600,9600,9600,9600,0
+20250324,175200,1603898000,9600,9600,9600,9600,0
+20250324,175100,1603898000,9600,9600,9600,9600,0
+20250324,175000,1603898000,9600,9600,9600,9600,0
+20250324,174900,1603898000,9600,9600,9600,9600,0
+20250324,174800,1603898000,9600,9600,9600,9600,0
+20250324,174700,1603898000,9600,9600,9600,9600,0
+20250324,174600,1603898000,9600,9600,9600,9600,0
+20250324,174500,1603898000,9600,9600,9600,9600,0
+20250324,174400,1603898000,9600,9600,9600,9600,0
+20250324,174300,1603898000,9600,9600,9600,9600,0
+20250324,174200,1603898000,9600,9600,9600,9600,0
+20250324,174100,1603898000,9600,9600,9600,9600,3035
+20250324,174000,1603898000,9600,9600,9600,9600,0
+20250324,173900,1603898000,9600,9600,9600,9600,0
+20250324,173800,1603898000,9600,9600,9600,9600,0
+20250324,173700,1603898000,9600,9600,9600,9600,0
+20250324,173600,1603898000,9600,9600,9600,9600,0
+20250324,173500,1603898000,9600,9600,9600,9600,0
+20250324,173400,1603898000,9600,9600,9600,9600,0
+20250324,173300,1603898000,9600,9600,9600,9600,0
+20250324,173200,1603898000,9600,9600,9600,9600,0
+20250324,173100,1603898000,9600,9600,9600,9600,0
+20250324,173000,1603898000,9600,9600,9600,9600,0
+20250324,172900,1603898000,9600,9600,9600,9600,0
+20250324,172800,1603898000,9600,9600,9600,9600,0
+20250324,172700,1603898000,9600,9600,9600,9600,0
+20250324,172600,1603898000,9600,9600,9600,9600,0
+20250324,172500,1603898000,9600,9600,9600,9600,0
+20250324,172400,1603898000,9600,9600,9600,9600,0
+20250324,172300,1603898000,9600,9600,9600,9600,0
+20250324,172200,1603898000,9600,9600,9600,9600,0
+20250324,172100,1603898000,9600,9600,9600,9600,0
+20250324,172000,1603898000,9600,9600,9600,9600,0
+20250324,171900,1603898000,9600,9600,9600,9600,0
+20250324,171800,1603898000,9600,9600,9600,9600,0
+20250324,171700,1603898000,9600,9600,9600,9600,0
+20250324,171600,1603898000,9600,9600,9600,9600,0
+20250324,171500,1603898000,9600,9600,9600,9600,0
+20250324,171400,1603898000,9600,9600,9600,9600,0
+20250324,171300,1603898000,9600,9600,9600,9600,0
+20250324,171200,1603898000,9600,9600,9600,9600,0
+20250324,171100,1603898000,9600,9600,9600,9600,3035
+20250324,171000,1603898000,9600,9600,9600,9600,0
+20250324,170900,1603898000,9600,9600,9600,9600,0
+20250324,170800,1603898000,9600,9600,9600,9600,0
+20250324,170700,1603898000,9600,9600,9600,9600,0
+20250324,170600,1603898000,9600,9600,9600,9600,0
+20250324,170500,1603898000,9600,9600,9600,9600,0
+20250324,170400,1603898000,9600,9600,9600,9600,0
+20250324,170300,1603898000,9600,9600,9600,9600,0
+20250324,170200,1603898000,9600,9600,9600,9600,0
+20250324,170100,1603898000,9600,9600,9600,9600,0
+20250324,170000,1603898000,9600,9600,9600,9600,0
+20250324,165900,1603898000,9600,9600,9600,9600,0
+20250324,165800,1603898000,9600,9600,9600,9600,0
+20250324,165700,1603898000,9600,9600,9600,9600,0
+20250324,165600,1603898000,9600,9600,9600,9600,0
+20250324,165500,1603898000,9600,9600,9600,9600,0
+20250324,165400,1603898000,9600,9600,9600,9600,0
+20250324,165300,1603898000,9600,9600,9600,9600,0
+20250324,165200,1603898000,9600,9600,9600,9600,0
+20250324,165100,1603898000,9600,9600,9600,9600,0
+20250324,165000,1603898000,9600,9600,9600,9600,0
+20250324,164900,1603898000,9600,9600,9600,9600,0
+20250324,164800,1603898000,9600,9600,9600,9600,0
+20250324,164700,1603898000,9600,9600,9600,9600,0
+20250324,164600,1603898000,9600,9600,9600,9600,0
+20250324,164500,1603898000,9600,9600,9600,9600,0
+20250324,164400,1603898000,9600,9600,9600,9600,0
+20250324,164300,1603898000,9600,9600,9600,9600,0
+20250324,164200,1603898000,9600,9600,9600,9600,0
+20250324,164100,1603898000,9600,9600,9600,9600,3035
+20250324,164000,1603898000,9600,9600,9600,9600,0
+20250324,163900,1603898000,9600,9600,9600,9600,0
+20250324,163800,1603898000,9600,9600,9600,9600,0
+20250324,163700,1603898000,9600,9600,9600,9600,0
+20250324,163600,1603898000,9600,9600,9600,9600,0
+20250324,163500,1603898000,9600,9600,9600,9600,0
+20250324,163400,1603898000,9600,9600,9600,9600,0
+20250324,163300,1603898000,9600,9600,9600,9600,0
+20250324,163200,1603898000,9600,9600,9600,9600,0
+20250324,163100,1603898000,9600,9600,9600,9600,0
+20250324,163000,1603898000,9600,9600,9600,9600,0
+20250324,162900,1603898000,9600,9600,9600,9600,0
+20250324,162800,1603898000,9600,9600,9600,9600,0
+20250324,162700,1603898000,9600,9600,9600,9600,0
+20250324,162600,1603898000,9600,9600,9600,9600,0
+20250324,162500,1603898000,9600,9600,9600,9600,0
+20250324,162400,1603898000,9600,9600,9600,9600,0
+20250324,162300,1603898000,9600,9600,9600,9600,0
+20250324,162200,1603898000,9600,9600,9600,9600,0
+20250324,162100,1603898000,9600,9600,9600,9600,0
+20250324,162000,1603898000,9600,9600,9600,9600,0
+20250324,161900,1603898000,9600,9600,9600,9600,0
+20250324,161800,1603898000,9600,9600,9600,9600,0
+20250324,161700,1603898000,9600,9600,9600,9600,0
+20250324,161600,1603898000,9600,9600,9600,9600,0
+20250324,161500,1603898000,9600,9600,9600,9600,0
+20250324,161400,1603898000,9600,9600,9600,9600,0
+20250324,161300,1603898000,9600,9600,9600,9600,0
+20250324,161200,1603898000,9600,9600,9600,9600,0
+20250324,161100,1603898000,9600,9600,9600,9600,3035
+20250324,161000,1603898000,9600,9600,9600,9600,0
+20250324,160900,1603898000,9600,9600,9600,9600,0
+20250324,160800,1603898000,9600,9600,9600,9600,0
+20250324,160700,1603898000,9600,9600,9600,9600,0
+20250324,160600,1603898000,9600,9600,9600,9600,0
+20250324,160500,1603898000,9600,9600,9600,9600,0
+20250324,160400,1603898000,9600,9600,9600,9600,0
+20250324,160300,1603898000,9600,9600,9600,9600,0
+20250324,160200,1603898000,9600,9600,9600,9600,0
+20250324,160100,1603898000,9600,9600,9600,9600,0
+20250324,160000,1603898000,9600,9600,9600,9600,0
+20250324,155900,1603898000,9600,9600,9600,9600,0
+20250324,155800,1603898000,9600,9600,9600,9600,0
+20250324,155700,1603898000,9600,9600,9600,9600,0
+20250324,155600,1603898000,9600,9600,9600,9600,0
+20250324,155500,1603898000,9600,9600,9600,9600,0
+20250324,155400,1603898000,9600,9600,9600,9600,0
+20250324,155300,1603898000,9600,9600,9600,9600,0
+20250324,155200,1603898000,9600,9600,9600,9600,0
+20250324,155100,1603898000,9600,9600,9600,9600,0
+20250324,155000,1603898000,9600,9600,9600,9600,0
+20250324,154900,1603898000,9600,9600,9600,9600,0
+20250324,154800,1603898000,9600,9600,9600,9600,0
+20250324,154700,1603898000,9600,9600,9600,9600,0
+20250324,154600,1603898000,9600,9600,9600,9600,0
+20250324,154500,1603898000,9600,9600,9600,9600,0
+20250324,154400,1603898000,9600,9600,9600,9600,0
+20250324,154300,1603898000,9600,9600,9600,9600,0
+20250324,154200,1603898000,9600,9600,9600,9600,0
+20250324,154100,1603898000,9600,9600,9600,9600,3035
+20250324,154000,1603898000,9600,9600,9600,9600,0
+20250324,153900,1603898000,9600,9600,9600,9600,0
+20250324,153800,1603898000,9600,9600,9600,9600,0
+20250324,153700,1603898000,9600,9600,9600,9600,0
+20250324,153600,1603898000,9600,9600,9600,9600,0
+20250324,153500,1603898000,9600,9600,9600,9600,0
+20250324,153400,1603898000,9600,9600,9600,9600,0
+20250324,153300,1603898000,9600,9600,9600,9600,0
+20250324,153200,1603898000,9600,9600,9600,9600,0
+20250324,153100,1603898000,9600,9600,9600,9600,0
+20250324,153000,1603898000,9600,9600,9600,9600,3035
+20250324,152900,1574762000,9620,9620,9620,9620,0
+20250324,152800,1574762000,9620,9620,9620,9620,0
+20250324,152700,1574762000,9620,9620,9620,9620,0
+20250324,152600,1574762000,9620,9620,9620,9620,0
+20250324,152500,1574762000,9620,9620,9620,9620,0
+20250324,152400,1574762000,9620,9620,9620,9620,0
+20250324,152300,1574762000,9620,9620,9620,9620,0
+20250324,152200,1574762000,9620,9620,9620,9620,0
+20250324,152100,1574762000,9620,9620,9620,9620,0
+20250324,152000,1574762000,9620,9620,9620,9620,0
+20250324,151900,1574762000,9620,9610,9620,9610,501
+20250324,151800,1569946700,9610,9610,9610,9600,286
+20250324,151700,1567198640,9610,9580,9610,9540,1938
+20250324,151600,1548614010,9590,9540,9590,9540,1234
+20250324,151500,1536826630,9590,9540,9590,9540,1765
+20250324,151400,1519937130,9540,9590,9590,9540,1053
+20250324,151300,1509872150,9540,9540,9580,9540,2058
+20250324,151200,1490193130,9580,9560,9580,9540,3750
+20250324,151100,1454361450,9560,9570,9590,9560,1030
+20250324,151000,1444508090,9590,9590,9590,9570,1355
+20250324,150900,1431535620,9570,9570,9600,9570,1417
+20250324,150800,1417962120,9570,9580,9610,9570,1259
+20250324,150700,1405890120,9610,9610,9620,9580,1008
+20250324,150600,1396226740,9580,9590,9620,9580,1028
+20250324,150500,1386366650,9600,9590,9620,9590,1094
+20250324,150400,1375869230,9610,9610,9620,9580,5140
+20250324,150300,1326561840,9640,9630,9640,9610,2826
+20250324,150200,1299379150,9630,9630,9630,9630,1
+20250324,150100,1299369520,9630,9630,9630,9630,92
+20250324,150000,1298483560,9650,9650,9650,9650,0
+20250324,145900,1298483560,9650,9650,9650,9620,862
+20250324,145800,1290183120,9650,9630,9650,9630,312
+20250324,145700,1287173720,9630,9630,9630,9630,13
+20250324,145600,1287048530,9620,9620,9620,9620,11
+20250324,145500,1286942710,9620,9620,9620,9620,2
+20250324,145400,1286923470,9640,9630,9640,9630,23
+20250324,145300,1286701890,9620,9620,9620,9620,5
+20250324,145200,1286653790,9640,9620,9650,9620,534
+20250324,145100,1281502980,9620,9640,9640,9620,23
+20250324,145000,1281281520,9640,9600,9640,9600,1092
+20250324,144900,1270761920,9620,9610,9620,9600,1417
+20250324,144800,1257146120,9610,9600,9610,9600,15
+20250324,144700,1257002110,9600,9600,9600,9600,40
+20250324,144600,1256618110,9600,9620,9620,9600,3470
+20250324,144500,1223297160,9620,9620,9620,9620,55
+20250324,144400,1222768060,9620,9620,9620,9620,0
+20250324,144300,1222768060,9620,9620,9620,9620,13
+20250324,144200,1222643000,9620,9620,9620,9620,0
+20250324,144100,1222643000,9620,9620,9620,9620,0
+20250324,144000,1222643000,9620,9620,9620,9620,13
+20250324,143900,1222517940,9620,9630,9640,9620,630
+20250324,143800,1216453320,9650,9640,9650,9640,156
+20250324,143700,1214948940,9670,9670,9670,9670,0
+20250324,143600,1214948940,9670,9670,9670,9670,1
+20250324,143500,1214939270,9670,9650,9670,9650,217
+20250324,143400,1212843670,9640,9640,9650,9640,800
+20250324,143300,1205131650,9640,9640,9640,9640,0
+20250324,143200,1205131650,9640,9640,9640,9640,46
+20250324,143100,1204688210,9640,9640,9640,9640,14
+20250324,143000,1204553250,9640,9650,9650,9640,137
+20250324,142900,1203231700,9650,9650,9650,9650,1
+20250324,142800,1203222050,9650,9650,9650,9650,326
+20250324,142700,1200076150,9650,9650,9650,9650,10
+20250324,142600,1199979650,9660,9650,9660,9650,87
+20250324,142500,1199140080,9660,9650,9660,9650,219
+20250324,142400,1197024680,9650,9650,9660,9650,320
+20250324,142300,1193935740,9660,9670,9680,9660,533
+20250324,142200,1188786520,9680,9680,9680,9680,0
+20250324,142100,1188786520,9680,9680,9680,9680,111
+20250324,142000,1187712040,9670,9680,9680,9670,37
+20250324,141900,1187354100,9680,9670,9680,9670,43
+20250324,141800,1186937890,9670,9670,9670,9670,104
+20250324,141700,1185932210,9680,9680,9680,9680,0
+20250324,141600,1185932210,9680,9680,9680,9680,2
+20250324,141500,1185912850,9680,9660,9680,9660,100
+20250324,141400,1184945250,9670,9670,9670,9670,0
+20250324,141300,1184945250,9670,9670,9670,9670,1362
+20250324,141200,1171774710,9680,9680,9680,9670,2472
+20250324,141100,1147870450,9670,9670,9680,9670,1271
+20250324,141000,1135579840,9670,9670,9680,9670,1546
+20250324,140900,1120629560,9670,9640,9670,9640,249
+20250324,140800,1118222490,9630,9650,9650,9630,1104
+20250324,140700,1107582890,9650,9650,9660,9650,130
+20250324,140600,1106328370,9650,9640,9650,9630,275
+20250324,140500,1103675450,9630,9640,9640,9630,201
+20250324,140400,1101738810,9640,9630,9640,9630,1754
+20250324,140300,1084846620,9630,9610,9630,9610,639
+20250324,140200,1078693270,9620,9620,9620,9620,16
+20250324,140100,1078539350,9620,9620,9620,9620,0
+20250324,140000,1078539350,9620,9600,9620,9600,774
+20250324,135900,1071103570,9570,9590,9590,9570,902
+20250324,135800,1062459970,9590,9580,9590,9580,123
+20250324,135700,1061280900,9580,9580,9580,9580,13
+20250324,135600,1061156360,9580,9580,9580,9580,0
+20250324,135500,1061156360,9580,9580,9580,9580,28
+20250324,135400,1060888120,9580,9580,9580,9580,0
+20250324,135300,1060888120,9580,9580,9580,9580,323
+20250324,135200,1057793780,9590,9590,9590,9590,577
+20250324,135100,1052260350,9590,9590,9590,9590,200
+20250324,135000,1050342350,9590,9590,9590,9590,3
+20250324,134900,1050313580,9590,9590,9590,9590,14
+20250324,134800,1050179320,9600,9600,9600,9600,0
+20250324,134700,1050179320,9600,9600,9600,9600,0
+20250324,134600,1050179320,9600,9590,9600,9590,17
+20250324,134500,1050016260,9590,9590,9590,9590,0
+20250324,134400,1050016260,9590,9590,9590,9590,0
+20250324,134300,1050016260,9590,9590,9590,9590,24
+20250324,134200,1049786100,9590,9590,9590,9590,0
+20250324,134100,1049786100,9590,9600,9600,9590,714
+20250324,134000,1042931740,9600,9600,9600,9600,64
+20250324,133900,1042317340,9600,9590,9600,9590,246
+20250324,133800,1039955940,9590,9590,9590,9590,25
+20250324,133700,1039716190,9590,9590,9590,9590,13
+20250324,133600,1039591520,9600,9600,9600,9600,0
+20250324,133500,1039591520,9600,9600,9600,9600,0
+20250324,133400,1039591520,9600,9600,9600,9600,0
+20250324,133300,1039591520,9600,9600,9600,9600,1
+20250324,133200,1039581920,9600,9600,9600,9600,13
+20250324,133100,1039457120,9600,9600,9600,9600,0
+20250324,133000,1039457120,9600,9600,9600,9600,4
+20250324,132900,1039418720,9600,9590,9600,9590,118
+20250324,132800,1038286060,9590,9600,9600,9590,108
+20250324,132700,1037250260,9600,9600,9600,9600,13
+20250324,132600,1037125460,9590,9600,9600,9590,30
+20250324,132500,1036837600,9600,9580,9600,9580,797
+20250324,132400,1029188430,9600,9600,9600,9600,0
+20250324,132300,1029188430,9600,9590,9600,9590,56
+20250324,132200,1028651270,9590,9590,9590,9590,0
+20250324,132100,1028651270,9590,9590,9590,9590,0
+20250324,132000,1028651270,9590,9590,9590,9590,272
+20250324,131900,1026042790,9600,9600,9600,9600,16
+20250324,131800,1025889190,9600,9600,9600,9600,23
+20250324,131700,1025668390,9610,9610,9610,9610,50
+20250324,131600,1025187890,9610,9610,9610,9610,0
+20250324,131500,1025187890,9610,9600,9610,9600,87
+20250324,131400,1024352360,9600,9590,9600,9590,58
+20250324,131300,1023796030,9590,9590,9600,9590,963
+20250324,131200,1014560760,9590,9590,9590,9590,158
+20250324,131100,1013045540,9600,9600,9600,9600,66
+20250324,131000,1012411940,9600,9610,9610,9600,14
+20250324,130900,1012277440,9620,9610,9620,9610,103
+20250324,130800,1011286700,9610,9610,9610,9610,5
+20250324,130700,1011238650,9610,9610,9610,9610,64
+20250324,130600,1010623610,9600,9610,9610,9600,301
+20250324,130500,1007733810,9610,9610,9610,9610,141
+20250324,130400,1006378800,9610,9610,9610,9610,74
+20250324,130300,1005667660,9610,9610,9610,9610,0
+20250324,130200,1005667660,9610,9610,9610,9600,323
+20250324,130100,1002566740,9610,9620,9620,9610,14
+20250324,130000,1002432190,9600,9610,9620,9600,60
+20250324,125900,1001855950,9610,9610,9610,9610,3
+20250324,125800,1001827120,9620,9620,9620,9620,0
+20250324,125700,1001827120,9620,9590,9620,9590,913
+20250324,125600,993053940,9580,9580,9580,9580,0
+20250324,125500,993053940,9580,9590,9590,9580,45
+20250324,125400,992622530,9600,9600,9600,9600,1
+20250324,125300,992612930,9600,9590,9600,9590,85
+20250324,125200,991797770,9580,9580,9580,9580,13
+20250324,125100,991673230,9580,9580,9580,9580,22
+20250324,125000,991462470,9590,9580,9590,9580,23
+20250324,124900,991242120,9590,9590,9590,9590,0
+20250324,124800,991242120,9590,9570,9590,9570,2991
+20250324,124700,962618230,9580,9580,9580,9580,44
+20250324,124600,962196710,9580,9580,9580,9580,824
+20250324,124500,954302790,9590,9580,9590,9580,2
+20250324,124400,954283620,9580,9580,9580,9580,165
+20250324,124300,952702920,9580,9590,9590,9580,40
+20250324,124200,952319420,9590,9590,9590,9590,87
+20250324,124100,951485090,9580,9590,9590,9580,72
+20250324,124000,950795020,9590,9590,9590,9590,21
+20250324,123900,950593630,9590,9590,9590,9590,499
+20250324,123800,945808220,9590,9590,9590,9590,11
+20250324,123700,945702730,9600,9600,9600,9600,0
+20250324,123600,945702730,9600,9600,9600,9600,0
+20250324,123500,945702730,9600,9600,9600,9600,0
+20250324,123400,945702730,9600,9600,9600,9600,1
+20250324,123300,945693130,9600,9600,9600,9600,5
+20250324,123200,945645130,9600,9600,9600,9600,14
+20250324,123100,945510730,9620,9620,9620,9620,0
+20250324,123000,945510730,9620,9620,9620,9620,50
+20250324,122900,945029730,9620,9620,9620,9620,0
+20250324,122800,945029730,9620,9620,9620,9620,0
+20250324,122700,945029730,9620,9620,9620,9620,104
+20250324,122600,944029250,9620,9590,9620,9580,601
+20250324,122500,938267370,9590,9610,9610,9590,511
+20250324,122400,933363960,9610,9610,9610,9610,1
+20250324,122300,933354350,9600,9610,9610,9600,250
+20250324,122200,930954220,9610,9610,9610,9610,19
+20250324,122100,930771630,9600,9600,9600,9600,0
+20250324,122000,930771630,9600,9610,9610,9600,12
+20250324,121900,930656320,9610,9610,9610,9610,230
+20250324,121800,928446020,9610,9610,9610,9610,205
+20250324,121700,926475970,9600,9600,9600,9600,5
+20250324,121600,926427970,9610,9610,9610,9610,0
+20250324,121500,926427970,9610,9610,9610,9610,100
+20250324,121400,925466970,9600,9600,9600,9600,200
+20250324,121300,923546970,9610,9600,9610,9600,1046
+20250324,121200,913498440,9590,9590,9590,9590,0
+20250324,121100,913498440,9590,9590,9590,9590,0
+20250324,121000,913498440,9590,9590,9590,9590,5
+20250324,120900,913450490,9580,9580,9580,9580,0
+20250324,120800,913450490,9580,9590,9590,9580,53
+20250324,120700,912942620,9590,9590,9590,9590,0
+20250324,120600,912942620,9590,9590,9590,9590,0
+20250324,120500,912942620,9590,9590,9590,9590,0
+20250324,120400,912942620,9590,9590,9590,9590,0
+20250324,120300,912942620,9590,9590,9590,9590,20
+20250324,120200,912750820,9590,9590,9590,9590,0
+20250324,120100,912750820,9590,9590,9590,9590,0
+20250324,120000,912750820,9590,9580,9590,9580,169
+20250324,115900,911130160,9580,9580,9580,9580,16
+20250324,115800,910976880,9580,9580,9580,9580,211
+20250324,115700,908955500,9570,9570,9570,9570,0
+20250324,115600,908955500,9570,9570,9570,9570,10
+20250324,115500,908859800,9570,9570,9570,9570,0
+20250324,115400,908859800,9570,9570,9570,9570,200
+20250324,115300,906945800,9570,9570,9570,9570,100
+20250324,115200,905988800,9580,9580,9580,9580,55
+20250324,115100,905461900,9570,9570,9570,9570,8
+20250324,115000,905385340,9570,9590,9590,9570,150
+20250324,114900,903948590,9590,9590,9590,9590,0
+20250324,114800,903948590,9590,9580,9590,9580,103
+20250324,114700,902961840,9570,9580,9580,9570,41
+20250324,114600,902569260,9570,9570,9570,9570,0
+20250324,114500,902569260,9570,9570,9570,9570,37
+20250324,114400,902215170,9570,9570,9570,9570,0
+20250324,114300,902215170,9570,9560,9570,9560,33
+20250324,114200,901899460,9570,9560,9570,9530,3212
+20250324,114100,871203740,9560,9560,9560,9560,100
+20250324,114000,870247740,9540,9550,9550,9540,314
+20250324,113900,867250510,9550,9550,9550,9550,0
+20250324,113800,867250510,9550,9550,9550,9550,8
+20250324,113700,867174110,9550,9550,9550,9550,2
+20250324,113600,867155010,9550,9550,9550,9550,19
+20250324,113500,866973560,9550,9550,9550,9550,0
+20250324,113400,866973560,9550,9560,9560,9540,447
+20250324,113300,862703910,9570,9570,9570,9570,0
+20250324,113200,862703910,9570,9560,9570,9560,45
+20250324,113100,862273360,9550,9550,9550,9550,10
+20250324,113000,862177860,9550,9550,9550,9550,26
+20250324,112900,861929560,9570,9570,9570,9570,0
+20250324,112800,861929560,9570,9560,9570,9560,68
+20250324,112700,861279400,9560,9560,9560,9560,44
+20250324,112600,860858760,9550,9560,9560,9550,61
+20250324,112500,860275710,9560,9560,9560,9560,90
+20250324,112400,859415310,9550,9550,9550,9550,0
+20250324,112300,859415310,9550,9560,9560,9550,70
+20250324,112200,858746710,9550,9560,9560,9550,53
+20250324,112100,858240060,9550,9560,9560,9550,53
+20250324,112000,857733410,9550,9560,9560,9550,61
+20250324,111900,857150360,9560,9560,9560,9560,50
+20250324,111800,856672360,9560,9560,9560,9560,8
+20250324,111700,856595880,9530,9530,9530,9530,0
+20250324,111600,856595880,9530,9540,9540,9530,356
+20250324,111500,853202650,9550,9560,9560,9530,745
+20250324,111400,846094940,9570,9560,9570,9560,311
+20250324,111300,843118780,9570,9570,9570,9570,6
+20250324,111200,843061360,9580,9580,9580,9580,2
+20250324,111100,843042200,9550,9570,9570,9550,1467
+20250324,111000,829011990,9570,9570,9570,9570,0
+20250324,110900,829011990,9570,9570,9570,9570,275
+20250324,110800,826380240,9580,9570,9580,9570,208
+20250324,110700,824389600,9580,9580,9580,9580,0
+20250324,110600,824389600,9580,9580,9580,9580,82
+20250324,110500,823604040,9580,9570,9580,9570,60
+20250324,110400,823029740,9570,9560,9570,9550,763
+20250324,110300,815740690,9560,9570,9570,9550,380
+20250324,110200,812107570,9570,9590,9610,9570,1215
+20250324,110100,800458630,9590,9590,9590,9590,153
+20250324,110000,798991360,9590,9600,9600,9590,611
+20250324,105900,793131220,9600,9600,9600,9600,4
+20250324,105800,793092820,9610,9610,9610,9600,19
+20250324,105700,792910330,9600,9610,9610,9600,71
+20250324,105600,792228230,9600,9590,9600,9590,16
+20250324,105500,792074730,9600,9590,9610,9585,216
+20250324,105400,790001460,9590,9590,9590,9590,0
+20250324,105300,790001460,9590,9605,9605,9590,368
+20250324,105200,786468920,9610,9600,9610,9600,33
+20250324,105100,786152110,9590,9580,9600,9580,218
+20250324,105000,784063350,9580,9600,9600,9580,890
+20250324,104900,775533060,9610,9610,9610,9610,60
+20250324,104800,774956460,9610,9600,9610,9600,28
+20250324,104700,774687580,9600,9590,9600,9590,57
+20250324,104600,774140490,9590,9590,9590,9590,0
+20250324,104500,774140490,9590,9590,9590,9590,262
+20250324,104400,771627910,9600,9600,9610,9590,207
+20250324,104300,769640610,9590,9590,9590,9590,60
+20250324,104200,769065210,9600,9600,9600,9590,20
+20250324,104100,768873310,9600,9600,9600,9600,169
+20250324,104000,767250910,9600,9600,9600,9590,212
+20250324,103900,765217200,9600,9620,9620,9600,31
+20250324,103800,764919200,9620,9610,9620,9590,901
+20250324,103700,756269160,9610,9600,9610,9600,25
+20250324,103600,756029010,9600,9620,9620,9600,185
+20250324,103500,754249960,9630,9620,9630,9620,5
+20250324,103400,754201850,9620,9610,9620,9610,496
+20250324,103300,749435240,9610,9630,9630,9610,25
+20250324,103200,749194970,9630,9630,9630,9630,2
+20250324,103100,749175710,9630,9630,9630,9630,2
+20250324,103000,749156450,9640,9640,9640,9640,0
+20250324,102900,749156450,9640,9640,9640,9640,0
+20250324,102800,749156450,9640,9630,9640,9620,228
+20250324,102700,746961840,9630,9630,9630,9630,66
+20250324,102600,746326260,9630,9620,9630,9620,138
+20250324,102500,744997330,9610,9610,9610,9610,10
+20250324,102400,744901230,9630,9620,9630,9620,13
+20250324,102300,744776050,9600,9610,9610,9600,83
+20250324,102200,743978440,9620,9620,9620,9620,6
+20250324,102100,743920720,9630,9630,9630,9630,10
+20250324,102000,743824420,9630,9590,9630,9580,1967
+20250324,101900,724944140,9610,9610,9610,9610,1
+20250324,101800,724934530,9610,9600,9610,9600,331
+20250324,101700,721756840,9610,9610,9610,9610,13
+20250324,101600,721631910,9610,9610,9610,9610,39
+20250324,101500,721257120,9620,9630,9630,9620,31
+20250324,101400,720958700,9630,9630,9630,9630,15
+20250324,101300,720814250,9630,9620,9630,9610,535
+20250324,101200,715672400,9620,9620,9620,9620,27
+20250324,101100,715412660,9610,9610,9610,9600,899
+20250324,101000,706777270,9620,9640,9640,9610,192
+20250324,100900,704929460,9640,9620,9640,9620,265
+20250324,100800,702379720,9630,9650,9650,9630,269
+20250324,100700,699788480,9630,9640,9640,9630,100
+20250324,100600,698825470,9650,9650,9650,9650,19
+20250324,100500,698642120,9650,9650,9650,9630,252
+20250324,100400,696215080,9650,9650,9650,9650,3
+20250324,100300,696186130,9650,9660,9660,9650,279
+20250324,100200,693491000,9670,9660,9670,9660,116
+20250324,100100,692369710,9670,9670,9680,9670,106
+20250324,100000,691343900,9670,9670,9670,9670,21
+20250324,095900,691140830,9670,9680,9680,9670,161
+20250324,095800,689583360,9680,9680,9680,9680,72
+20250324,095700,688886400,9690,9690,9690,9690,3
+20250324,095600,688857330,9690,9690,9690,9690,0
+20250324,095500,688857330,9690,9660,9690,9660,375
+20250324,095400,685224950,9680,9680,9680,9680,30
+20250324,095300,684934550,9690,9690,9690,9580,3858
+20250324,095200,647769890,9690,9700,9700,9690,588
+20250324,095100,642066410,9690,9670,9700,9650,693
+20250324,095000,635367060,9670,9660,9670,9660,86
+20250324,094900,634536280,9670,9640,9670,9630,752
+20250324,094800,627292250,9630,9660,9660,9630,621
+20250324,094700,621299830,9660,9660,9660,9660,96
+20250324,094600,620372470,9660,9670,9680,9660,306
+20250324,094500,617414250,9680,9680,9680,9670,295
+20250324,094400,614560490,9670,9660,9670,9660,204
+20250324,094300,612589810,9660,9660,9660,9660,21
+20250324,094200,612386950,9650,9670,9670,9650,108
+20250324,094100,611344490,9650,9680,9680,9650,551
+20250324,094000,606017720,9680,9680,9680,9680,25
+20250324,093900,605775720,9680,9690,9690,9680,145
+20250324,093800,604371870,9680,9700,9700,9680,403
+20250324,093700,600469810,9700,9700,9700,9700,112
+20250324,093600,599383410,9700,9730,9730,9690,1266
+20250324,093500,587104580,9720,9720,9740,9710,518
+20250324,093400,582071530,9700,9700,9740,9700,5102
+20250324,093300,532507160,9670,9660,9700,9660,366
+20250324,093200,528962400,9680,9670,9680,9620,2382
+20250324,093100,506021830,9670,9640,9670,9640,256
+20250324,093000,503548730,9640,9640,9640,9640,163
+20250324,092900,501977410,9650,9660,9660,9650,149
+20250324,092800,500539120,9660,9660,9660,9655,350
+20250324,092700,497158870,9670,9670,9690,9660,262
+20250324,092600,494621010,9660,9620,9660,9620,767
+20250324,092500,487230700,9610,9580,9610,9580,258
+20250324,092400,484757440,9590,9600,9620,9590,2756
+20250324,092300,458295060,9610,9610,9620,9610,159
+20250324,092200,456766890,9590,9630,9630,9590,1533
+20250324,092100,442048540,9640,9595,9640,9595,690
+20250324,092000,435414410,9590,9590,9600,9570,952
+20250324,091900,426291240,9590,9580,9590,9560,1313
+20250324,091800,413732050,9570,9550,9570,9550,396
+20250324,091700,409944720,9550,9550,9550,9550,345
+20250324,091600,406649970,9540,9570,9570,9540,18
+20250324,091500,406478050,9520,9520,9530,9520,166
+20250324,091400,404896800,9520,9560,9560,9520,922
+20250324,091300,396099950,9560,9570,9580,9560,86
+20250324,091200,395277600,9590,9540,9590,9530,525
+20250324,091100,390260540,9540,9460,9540,9460,5950
+20250324,091000,333715570,9440,9460,9460,9440,308
+20250324,090900,330802590,9450,9450,9450,9440,637
+20250324,090800,324785110,9440,9430,9450,9430,390
+20250324,090700,321106640,9440,9460,9460,9410,4167
+20250324,090600,281822920,9460,9460,9460,9460,70
+20250324,090500,281160720,9450,9440,9450,9430,2084
+20250324,090400,261484980,9440,9430,9445,9430,1653
+20250324,090300,245895680,9430,9430,9450,9410,2055
+20250324,090200,226522530,9440,9460,9460,9430,5029
+20250324,090100,179017110,9460,9520,9560,9460,8515
+20250324,090000,98119770,9500,9450,9580,9430,10274

059090/min/candle-20250325.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194000,2128793860,9290,9290,9290,9290,3375
+20250325,193900,2128793860,9290,9290,9290,9290,0
+20250325,193800,2128793860,9290,9290,9290,9290,0
+20250325,193700,2128793860,9290,9290,9290,9290,0
+20250325,193600,2128793860,9290,9290,9290,9290,0
+20250325,193500,2128793860,9290,9290,9290,9290,0
+20250325,193400,2128793860,9290,9290,9290,9290,0
+20250325,193300,2128793860,9290,9290,9290,9290,0
+20250325,193200,2128793860,9290,9290,9290,9290,0
+20250325,193100,2128793860,9290,9290,9290,9290,0
+20250325,193000,2128793860,9290,9290,9290,9290,0
+20250325,192900,2128793860,9290,9290,9290,9290,0
+20250325,192800,2128793860,9290,9290,9290,9290,0
+20250325,192700,2128793860,9290,9290,9290,9290,0
+20250325,192600,2128793860,9290,9290,9290,9290,0
+20250325,192500,2128793860,9290,9290,9290,9290,0
+20250325,192400,2128793860,9290,9290,9290,9290,0
+20250325,192300,2128793860,9290,9290,9290,9290,0
+20250325,192200,2128793860,9290,9290,9290,9290,0
+20250325,192100,2128793860,9290,9290,9290,9290,0
+20250325,192000,2128793860,9290,9290,9290,9290,0
+20250325,191900,2128793860,9290,9290,9290,9290,0
+20250325,191800,2128793860,9290,9290,9290,9290,0
+20250325,191700,2128793860,9290,9290,9290,9290,0
+20250325,191600,2128793860,9290,9290,9290,9290,0
+20250325,191500,2128793860,9290,9290,9290,9290,0
+20250325,191400,2128793860,9290,9290,9290,9290,0
+20250325,191300,2128793860,9290,9290,9290,9290,0
+20250325,191200,2128793860,9290,9290,9290,9290,0
+20250325,191100,2128793860,9290,9290,9290,9290,0
+20250325,191000,2128793860,9290,9290,9290,9290,3375
+20250325,190900,2128793860,9290,9290,9290,9290,0
+20250325,190800,2128793860,9290,9290,9290,9290,0
+20250325,190700,2128793860,9290,9290,9290,9290,0
+20250325,190600,2128793860,9290,9290,9290,9290,0
+20250325,190500,2128793860,9290,9290,9290,9290,0
+20250325,190400,2128793860,9290,9290,9290,9290,0
+20250325,190300,2128793860,9290,9290,9290,9290,0
+20250325,190200,2128793860,9290,9290,9290,9290,0
+20250325,190100,2128793860,9290,9290,9290,9290,0
+20250325,190000,2128793860,9290,9290,9290,9290,0
+20250325,185900,2128793860,9290,9290,9290,9290,0
+20250325,185800,2128793860,9290,9290,9290,9290,0
+20250325,185700,2128793860,9290,9290,9290,9290,0
+20250325,185600,2128793860,9290,9290,9290,9290,0
+20250325,185500,2128793860,9290,9290,9290,9290,0
+20250325,185400,2128793860,9290,9290,9290,9290,0
+20250325,185300,2128793860,9290,9290,9290,9290,0
+20250325,185200,2128793860,9290,9290,9290,9290,0
+20250325,185100,2128793860,9290,9290,9290,9290,0
+20250325,185000,2128793860,9290,9290,9290,9290,0
+20250325,184900,2128793860,9290,9290,9290,9290,0
+20250325,184800,2128793860,9290,9290,9290,9290,0
+20250325,184700,2128793860,9290,9290,9290,9290,0
+20250325,184600,2128793860,9290,9290,9290,9290,0
+20250325,184500,2128793860,9290,9290,9290,9290,0
+20250325,184400,2128793860,9290,9290,9290,9290,0
+20250325,184300,2128793860,9290,9290,9290,9290,0
+20250325,184200,2128793860,9290,9290,9290,9290,0
+20250325,184100,2128793860,9290,9290,9290,9290,0
+20250325,184000,2128793860,9290,9290,9290,9290,3375
+20250325,183900,2128793860,9290,9290,9290,9290,0
+20250325,183800,2128793860,9290,9290,9290,9290,0
+20250325,183700,2128793860,9290,9290,9290,9290,0
+20250325,183600,2128793860,9290,9290,9290,9290,0
+20250325,183500,2128793860,9290,9290,9290,9290,0
+20250325,183400,2128793860,9290,9290,9290,9290,0
+20250325,183300,2128793860,9290,9290,9290,9290,0
+20250325,183200,2128793860,9290,9290,9290,9290,0
+20250325,183100,2128793860,9290,9290,9290,9290,0
+20250325,183000,2128793860,9290,9290,9290,9290,0
+20250325,182900,2128793860,9290,9290,9290,9290,0
+20250325,182800,2128793860,9290,9290,9290,9290,0
+20250325,182700,2128793860,9290,9290,9290,9290,0
+20250325,182600,2128793860,9290,9290,9290,9290,0
+20250325,182500,2128793860,9290,9290,9290,9290,0
+20250325,182400,2128793860,9290,9290,9290,9290,0
+20250325,182300,2128793860,9290,9290,9290,9290,0
+20250325,182200,2128793860,9290,9290,9290,9290,0
+20250325,182100,2128793860,9290,9290,9290,9290,0
+20250325,182000,2128793860,9290,9290,9290,9290,0
+20250325,181900,2128793860,9290,9290,9290,9290,0
+20250325,181800,2128793860,9290,9290,9290,9290,0
+20250325,181700,2128793860,9290,9290,9290,9290,0
+20250325,181600,2128793860,9290,9290,9290,9290,0
+20250325,181500,2128793860,9290,9290,9290,9290,0
+20250325,181400,2128793860,9290,9290,9290,9290,0
+20250325,181300,2128793860,9290,9290,9290,9290,0
+20250325,181200,2128793860,9290,9290,9290,9290,0
+20250325,181100,2128793860,9290,9290,9290,9290,0
+20250325,181000,2128793860,9290,9290,9290,9290,3375
+20250325,180900,2128793860,9290,9290,9290,9290,0
+20250325,180800,2128793860,9290,9290,9290,9290,0
+20250325,180700,2128793860,9290,9290,9290,9290,0
+20250325,180600,2128793860,9290,9290,9290,9290,0
+20250325,180500,2128793860,9290,9290,9290,9290,0
+20250325,180400,2128793860,9290,9290,9290,9290,0
+20250325,180300,2128793860,9290,9290,9290,9290,0
+20250325,180200,2128793860,9290,9290,9290,9290,0
+20250325,180100,2128793860,9290,9290,9290,9290,0
+20250325,180000,2128793860,9290,9290,9290,9290,0
+20250325,175900,2128793860,9290,9290,9290,9290,0
+20250325,175800,2128793860,9290,9290,9290,9290,0
+20250325,175700,2128793860,9290,9290,9290,9290,0
+20250325,175600,2128793860,9290,9290,9290,9290,0
+20250325,175500,2128793860,9290,9290,9290,9290,0
+20250325,175400,2128793860,9290,9290,9290,9290,0
+20250325,175300,2128793860,9290,9290,9290,9290,0
+20250325,175200,2128793860,9290,9290,9290,9290,0
+20250325,175100,2128793860,9290,9290,9290,9290,0
+20250325,175000,2128793860,9290,9290,9290,9290,0
+20250325,174900,2128793860,9290,9290,9290,9290,0
+20250325,174800,2128793860,9290,9290,9290,9290,0
+20250325,174700,2128793860,9290,9290,9290,9290,0
+20250325,174600,2128793860,9290,9290,9290,9290,0
+20250325,174500,2128793860,9290,9290,9290,9290,0
+20250325,174400,2128793860,9290,9290,9290,9290,0
+20250325,174300,2128793860,9290,9290,9290,9290,0
+20250325,174200,2128793860,9290,9290,9290,9290,0
+20250325,174100,2128793860,9290,9290,9290,9290,0
+20250325,174000,2128793860,9290,9290,9290,9290,3375
+20250325,173900,2128793860,9290,9290,9290,9290,0
+20250325,173800,2128793860,9290,9290,9290,9290,0
+20250325,173700,2128793860,9290,9290,9290,9290,0
+20250325,173600,2128793860,9290,9290,9290,9290,0
+20250325,173500,2128793860,9290,9290,9290,9290,0
+20250325,173400,2128793860,9290,9290,9290,9290,0
+20250325,173300,2128793860,9290,9290,9290,9290,0
+20250325,173200,2128793860,9290,9290,9290,9290,0
+20250325,173100,2128793860,9290,9290,9290,9290,0
+20250325,173000,2128793860,9290,9290,9290,9290,0
+20250325,172900,2128793860,9290,9290,9290,9290,0
+20250325,172800,2128793860,9290,9290,9290,9290,0
+20250325,172700,2128793860,9290,9290,9290,9290,0
+20250325,172600,2128793860,9290,9290,9290,9290,0
+20250325,172500,2128793860,9290,9290,9290,9290,0
+20250325,172400,2128793860,9290,9290,9290,9290,0
+20250325,172300,2128793860,9290,9290,9290,9290,0
+20250325,172200,2128793860,9290,9290,9290,9290,0
+20250325,172100,2128793860,9290,9290,9290,9290,0
+20250325,172000,2128793860,9290,9290,9290,9290,0
+20250325,171900,2128793860,9290,9290,9290,9290,0
+20250325,171800,2128793860,9290,9290,9290,9290,0
+20250325,171700,2128793860,9290,9290,9290,9290,0
+20250325,171600,2128793860,9290,9290,9290,9290,0
+20250325,171500,2128793860,9290,9290,9290,9290,0
+20250325,171400,2128793860,9290,9290,9290,9290,0
+20250325,171300,2128793860,9290,9290,9290,9290,0
+20250325,171200,2128793860,9290,9290,9290,9290,0
+20250325,171100,2128793860,9290,9290,9290,9290,0
+20250325,171000,2128793860,9290,9290,9290,9290,3375
+20250325,170900,2128793860,9290,9290,9290,9290,0
+20250325,170800,2128793860,9290,9290,9290,9290,0
+20250325,170700,2128793860,9290,9290,9290,9290,0
+20250325,170600,2128793860,9290,9290,9290,9290,0
+20250325,170500,2128793860,9290,9290,9290,9290,0
+20250325,170400,2128793860,9290,9290,9290,9290,0
+20250325,170300,2128793860,9290,9290,9290,9290,0
+20250325,170200,2128793860,9290,9290,9290,9290,0
+20250325,170100,2128793860,9290,9290,9290,9290,0
+20250325,170000,2128793860,9290,9290,9290,9290,0
+20250325,165900,2128793860,9290,9290,9290,9290,0
+20250325,165800,2128793860,9290,9290,9290,9290,0
+20250325,165700,2128793860,9290,9290,9290,9290,0
+20250325,165600,2128793860,9290,9290,9290,9290,0
+20250325,165500,2128793860,9290,9290,9290,9290,0
+20250325,165400,2128793860,9290,9290,9290,9290,0
+20250325,165300,2128793860,9290,9290,9290,9290,0
+20250325,165200,2128793860,9290,9290,9290,9290,0
+20250325,165100,2128793860,9290,9290,9290,9290,0
+20250325,165000,2128793860,9290,9290,9290,9290,0
+20250325,164900,2128793860,9290,9290,9290,9290,0
+20250325,164800,2128793860,9290,9290,9290,9290,0
+20250325,164700,2128793860,9290,9290,9290,9290,0
+20250325,164600,2128793860,9290,9290,9290,9290,0
+20250325,164500,2128793860,9290,9290,9290,9290,0
+20250325,164400,2128793860,9290,9290,9290,9290,0
+20250325,164300,2128793860,9290,9290,9290,9290,0
+20250325,164200,2128793860,9290,9290,9290,9290,0
+20250325,164100,2128793860,9290,9290,9290,9290,0
+20250325,164000,2128793860,9290,9290,9290,9290,3375
+20250325,163900,2128793860,9290,9290,9290,9290,0
+20250325,163800,2128793860,9290,9290,9290,9290,0
+20250325,163700,2128793860,9290,9290,9290,9290,0
+20250325,163600,2128793860,9290,9290,9290,9290,0
+20250325,163500,2128793860,9290,9290,9290,9290,0
+20250325,163400,2128793860,9290,9290,9290,9290,0
+20250325,163300,2128793860,9290,9290,9290,9290,0
+20250325,163200,2128793860,9290,9290,9290,9290,0
+20250325,163100,2128793860,9290,9290,9290,9290,0
+20250325,163000,2128793860,9290,9290,9290,9290,0
+20250325,162900,2128793860,9290,9290,9290,9290,0
+20250325,162800,2128793860,9290,9290,9290,9290,0
+20250325,162700,2128793860,9290,9290,9290,9290,0
+20250325,162600,2128793860,9290,9290,9290,9290,0
+20250325,162500,2128793860,9290,9290,9290,9290,0
+20250325,162400,2128793860,9290,9290,9290,9290,0
+20250325,162300,2128793860,9290,9290,9290,9290,0
+20250325,162200,2128793860,9290,9290,9290,9290,0
+20250325,162100,2128793860,9290,9290,9290,9290,0
+20250325,162000,2128793860,9290,9290,9290,9290,0
+20250325,161900,2128793860,9290,9290,9290,9290,0
+20250325,161800,2128793860,9290,9290,9290,9290,0
+20250325,161700,2128793860,9290,9290,9290,9290,0
+20250325,161600,2128793860,9290,9290,9290,9290,0
+20250325,161500,2128793860,9290,9290,9290,9290,0
+20250325,161400,2128793860,9290,9290,9290,9290,0
+20250325,161300,2128793860,9290,9290,9290,9290,0
+20250325,161200,2128793860,9290,9290,9290,9290,0
+20250325,161100,2128793860,9290,9290,9290,9290,0
+20250325,161000,2128793860,9290,9290,9290,9290,3375
+20250325,160900,2128793860,9290,9290,9290,9290,0
+20250325,160800,2128793860,9290,9290,9290,9290,0
+20250325,160700,2128793860,9290,9290,9290,9290,0
+20250325,160600,2128793860,9290,9290,9290,9290,0
+20250325,160500,2128793860,9290,9290,9290,9290,0
+20250325,160400,2128793860,9290,9290,9290,9290,0
+20250325,160300,2128793860,9290,9290,9290,9290,0
+20250325,160200,2128793860,9290,9290,9290,9290,0
+20250325,160100,2128793860,9290,9290,9290,9290,0
+20250325,160000,2128793860,9290,9290,9290,9290,0
+20250325,155900,2128793860,9290,9290,9290,9290,0
+20250325,155800,2128793860,9290,9290,9290,9290,0
+20250325,155700,2128793860,9290,9290,9290,9290,0
+20250325,155600,2128793860,9290,9290,9290,9290,0
+20250325,155500,2128793860,9290,9290,9290,9290,0
+20250325,155400,2128793860,9290,9290,9290,9290,0
+20250325,155300,2128793860,9290,9290,9290,9290,0
+20250325,155200,2128793860,9290,9290,9290,9290,0
+20250325,155100,2128793860,9290,9290,9290,9290,0
+20250325,155000,2128793860,9290,9290,9290,9290,0
+20250325,154900,2128793860,9290,9290,9290,9290,0
+20250325,154800,2128793860,9290,9290,9290,9290,0
+20250325,154700,2128793860,9290,9290,9290,9290,0
+20250325,154600,2128793860,9290,9290,9290,9290,0
+20250325,154500,2128793860,9290,9290,9290,9290,0
+20250325,154400,2128793860,9290,9290,9290,9290,0
+20250325,154300,2128793860,9290,9290,9290,9290,0
+20250325,154200,2128793860,9290,9290,9290,9290,0
+20250325,154100,2128793860,9290,9290,9290,9290,0
+20250325,154000,2128793860,9290,9290,9290,9290,3375
+20250325,153900,2128793860,9290,9290,9290,9290,0
+20250325,153800,2128793860,9290,9290,9290,9290,0
+20250325,153700,2128793860,9290,9290,9290,9290,0
+20250325,153600,2128793860,9290,9290,9290,9290,0
+20250325,153500,2128793860,9290,9290,9290,9290,0
+20250325,153400,2128793860,9290,9290,9290,9290,0
+20250325,153300,2128793860,9290,9290,9290,9290,0
+20250325,153200,2128793860,9290,9290,9290,9290,0
+20250325,153100,2128793860,9290,9290,9290,9290,0
+20250325,153000,2128793860,9290,9290,9290,9290,3375
+20250325,152900,2097440110,9260,9260,9260,9260,0
+20250325,152800,2097440110,9260,9260,9260,9260,0
+20250325,152700,2097440110,9260,9260,9260,9260,0
+20250325,152600,2097440110,9260,9260,9260,9260,0
+20250325,152500,2097440110,9260,9260,9260,9260,0
+20250325,152400,2097440110,9260,9260,9260,9260,0
+20250325,152300,2097440110,9260,9260,9260,9260,0
+20250325,152200,2097440110,9260,9260,9260,9260,0
+20250325,152100,2097440110,9260,9260,9260,9260,0
+20250325,152000,2097440110,9260,9260,9260,9260,0
+20250325,151900,2097440110,9260,9260,9280,9250,140
+20250325,151800,2096143170,9260,9280,9280,9260,117
+20250325,151700,2095059610,9280,9280,9290,9280,32
+20250325,151600,2094762600,9280,9280,9280,9280,0
+20250325,151500,2094762600,9280,9280,9280,9280,211
+20250325,151400,2092804520,9280,9260,9280,9260,411
+20250325,151300,2088997590,9270,9260,9270,9260,521
+20250325,151200,2084172930,9260,9260,9270,9250,387
+20250325,151100,2080589540,9250,9260,9260,9250,1357
+20250325,151000,2068025850,9250,9260,9260,9250,723
+20250325,150900,2061333320,9260,9260,9270,9260,280
+20250325,150800,2058740510,9260,9260,9270,9260,321
+20250325,150700,2055767950,9260,9260,9280,9260,473
+20250325,150600,2051386990,9260,9260,9280,9260,86
+20250325,150500,2050590510,9270,9280,9280,9270,171
+20250325,150400,2049004030,9270,9270,9270,9270,35
+20250325,150300,2048679580,9270,9270,9280,9270,861
+20250325,150200,2040698090,9280,9280,9280,9280,0
+20250325,150100,2040698090,9280,9270,9280,9270,445
+20250325,150000,2036572300,9270,9270,9270,9270,0
+20250325,145900,2036572300,9270,9270,9270,9270,0
+20250325,145800,2036572300,9270,9270,9270,9270,0
+20250325,145700,2036572300,9270,9270,9270,9270,48
+20250325,145600,2036127340,9300,9300,9300,9300,0
+20250325,145500,2036127340,9300,9300,9300,9300,0
+20250325,145400,2036127340,9300,9290,9300,9290,51
+20250325,145300,2035653320,9300,9290,9300,9290,657
+20250325,145200,2029546370,9280,9280,9280,9280,382
+20250325,145100,2026001410,9280,9270,9280,9270,57
+20250325,145000,2025472950,9270,9260,9270,9260,20
+20250325,144900,2025287740,9260,9260,9280,9260,209
+20250325,144800,2023349380,9260,9270,9270,9260,94
+20250325,144700,2022478910,9270,9270,9270,9260,76
+20250325,144600,2021774750,9270,9280,9280,9270,1425
+20250325,144500,2008564770,9280,9280,9280,9280,245
+20250325,144400,2006291170,9270,9280,9280,9270,69
+20250325,144300,2005651520,9270,9270,9270,9270,77
+20250325,144200,2004937730,9280,9280,9280,9270,74
+20250325,144100,2004251520,9280,9280,9290,9280,146
+20250325,144000,2002895640,9280,9290,9290,9280,79
+20250325,143900,2002161890,9300,9280,9300,9280,68
+20250325,143800,2001530320,9280,9280,9280,9280,56
+20250325,143700,2001010640,9290,9290,9290,9290,40
+20250325,143600,2000639040,9290,9290,9290,9280,378
+20250325,143500,1997129550,9290,9290,9290,9290,70
+20250325,143400,1996479250,9290,9290,9290,9290,61
+20250325,143300,1995912560,9290,9290,9290,9290,206
+20250325,143200,1993998820,9290,9290,9290,9290,89
+20250325,143100,1993172010,9290,9290,9290,9290,65
+20250325,143000,1992568160,9290,9290,9290,9290,127
+20250325,142900,1991388330,9290,9250,9300,9250,834
+20250325,142800,1983642720,9250,9250,9250,9250,137
+20250325,142700,1982375470,9250,9260,9260,9250,160
+20250325,142600,1980894060,9260,9260,9260,9260,140
+20250325,142500,1979597660,9250,9270,9270,9240,6488
+20250325,142400,1919554270,9270,9270,9270,9270,73
+20250325,142300,1918877560,9270,9280,9280,9270,4029
+20250325,142200,1881498790,9280,9280,9280,9280,67
+20250325,142100,1880877030,9280,9290,9290,9280,345
+20250325,142000,1877672360,9290,9290,9290,9280,649
+20250325,141900,1871643350,9290,9280,9290,9280,76
+20250325,141800,1870938060,9280,9290,9290,9280,70
+20250325,141700,1870288410,9290,9290,9290,9290,77
+20250325,141600,1869573080,9280,9300,9300,9280,2505
+20250325,141500,1846308680,9300,9290,9300,9290,133
+20250325,141400,1845072390,9290,9290,9300,9290,86
+20250325,141300,1844273400,9290,9290,9290,9290,58
+20250325,141200,1843734580,9290,9290,9290,9290,44
+20250325,141100,1843325820,9330,9300,9330,9300,1889
+20250325,141000,1825711300,9310,9300,9310,9300,64
+20250325,140900,1825116090,9300,9290,9300,9290,107
+20250325,140800,1824121400,9290,9290,9290,9290,51
+20250325,140700,1823647610,9310,9295,9310,9290,703
+20250325,140600,1817110690,9295,9290,9295,9290,1109
+20250325,140500,1806807900,9290,9300,9300,9290,49
+20250325,140400,1806352630,9290,9300,9300,9290,2590
+20250325,140300,1782268800,9300,9300,9300,9300,70
+20250325,140200,1781617800,9300,9300,9300,9300,102
+20250325,140100,1780669200,9300,9310,9310,9300,805
+20250325,140000,1773181500,9310,9310,9310,9300,271
+20250325,135900,1770659170,9310,9300,9310,9300,228
+20250325,135800,1768537160,9300,9300,9300,9300,74
+20250325,135700,1767848960,9300,9300,9300,9300,61
+20250325,135600,1767281660,9300,9300,9300,9300,5
+20250325,135500,1767235160,9320,9320,9320,9320,6
+20250325,135400,1767179240,9320,9320,9320,9320,5
+20250325,135300,1767132640,9330,9330,9330,9330,0
+20250325,135200,1767132640,9330,9330,9330,9330,0
+20250325,135100,1767132640,9330,9320,9330,9320,61
+20250325,135000,1766564010,9300,9310,9320,9300,1213
+20250325,134900,1755276290,9320,9320,9320,9320,2
+20250325,134800,1755257650,9320,9320,9320,9320,150
+20250325,134700,1753859650,9300,9310,9310,9300,200
+20250325,134600,1751999280,9310,9310,9310,9310,2
+20250325,134500,1751980660,9310,9310,9310,9310,1
+20250325,134400,1751971350,9310,9310,9310,9310,0
+20250325,134300,1751971350,9310,9300,9310,9300,1230
+20250325,134200,1740522150,9300,9300,9300,9300,349
+20250325,134100,1737276450,9300,9300,9300,9300,0
+20250325,134000,1737276450,9300,9300,9300,9300,754
+20250325,133900,1730264250,9300,9310,9310,9300,433
+20250325,133800,1726237310,9310,9300,9310,9300,56
+20250325,133700,1725716450,9300,9300,9300,9300,208
+20250325,133600,1723782050,9300,9300,9300,9300,1
+20250325,133500,1723772750,9300,9310,9310,9300,318
+20250325,133400,1720814350,9310,9310,9310,9310,80
+20250325,133300,1720069550,9310,9310,9310,9310,50
+20250325,133200,1719604050,9330,9330,9330,9330,0
+20250325,133100,1719604050,9330,9330,9330,9330,0
+20250325,133000,1719604050,9330,9330,9330,9330,100
+20250325,132900,1718671050,9310,9310,9310,9310,1551
+20250325,132800,1704231240,9290,9290,9290,9290,0
+20250325,132700,1704231240,9290,9290,9290,9280,2895
+20250325,132600,1677342070,9290,9310,9310,9290,3013
+20250325,132500,1649335250,9310,9310,9310,9310,0
+20250325,132400,1649335250,9310,9310,9310,9310,2
+20250325,132300,1649316630,9310,9320,9320,9310,227
+20250325,132200,1647201160,9320,9320,9320,9320,100
+20250325,132100,1646269160,9320,9320,9320,9320,20
+20250325,132000,1646082760,9320,9320,9320,9320,1257
+20250325,131900,1634367520,9320,9330,9330,9320,801
+20250325,131800,1626894200,9330,9330,9340,9330,27
+20250325,131700,1626642205,9330,9330,9330,9330,2
+20250325,131600,1626623545,9330,9330,9330,9330,1410
+20250325,131500,1613468245,9330,9330,9330,9330,2
+20250325,131400,1613449585,9330,9330,9330,9330,3
+20250325,131300,1613421595,9330,9340,9340,9330,28
+20250325,131200,1613160095,9340,9350,9350,9340,50
+20250325,131100,1612692795,9350,9340,9350,9330,17
+20250325,131000,1612534095,9330,9330,9330,9330,20
+20250325,130900,1612347495,9330,9330,9330,9330,10
+20250325,130800,1612254195,9330,9330,9330,9330,50
+20250325,130700,1611787695,9330,9330,9330,9330,11
+20250325,130600,1611685065,9330,9330,9330,9330,100
+20250325,130500,1610752065,9350,9350,9350,9350,40
+20250325,130400,1610378065,9340,9340,9340,9320,154
+20250325,130300,1608940385,9350,9350,9350,9350,100
+20250325,130200,1608005385,9350,9330,9350,9330,200
+20250325,130100,1606137795,9320,9320,9320,9320,52
+20250325,130000,1605653155,9310,9310,9310,9300,214
+20250325,125900,1603660825,9300,9300,9300,9300,103
+20250325,125800,1602702925,9300,9300,9300,9300,3
+20250325,125700,1602675025,9300,9320,9320,9300,122
+20250325,125600,1601540315,9310,9310,9320,9310,245
+20250325,125500,1599259345,9310,9330,9330,9310,4
+20250325,125400,1599222085,9310,9310,9310,9310,11
+20250325,125300,1599119675,9310,9310,9310,9310,134
+20250325,125200,1597872135,9330,9320,9330,9320,24
+20250325,125100,1597648395,9330,9320,9330,9320,92
+20250325,125000,1596790945,9320,9320,9320,9320,241
+20250325,124900,1594544825,9330,9340,9350,9330,1101
+20250325,124800,1584261535,9340,9340,9340,9340,10
+20250325,124700,1584168135,9340,9340,9340,9340,31
+20250325,124600,1583878595,9340,9340,9340,9340,0
+20250325,124500,1583878595,9340,9340,9340,9340,2
+20250325,124400,1583859915,9340,9340,9340,9340,91
+20250325,124300,1583009975,9330,9330,9330,9330,134
+20250325,124200,1581759755,9330,9330,9330,9330,20
+20250325,124100,1581573155,9310,9310,9310,9310,0
+20250325,124000,1581573155,9310,9310,9310,9310,0
+20250325,123900,1581573155,9310,9310,9310,9310,0
+20250325,123800,1581573155,9310,9310,9310,9310,49
+20250325,123700,1581116965,9330,9330,9330,9330,0
+20250325,123600,1581116965,9330,9330,9330,9330,15
+20250325,123500,1580977015,9330,9330,9330,9330,0
+20250325,123400,1580977015,9330,9330,9330,9330,238
+20250325,123300,1578756475,9330,9330,9330,9330,62
+20250325,123200,1578178015,9330,9320,9330,9320,224
+20250325,123100,1576088595,9330,9330,9330,9330,53
+20250325,123000,1575594105,9320,9330,9330,9320,70
+20250325,122900,1574941205,9330,9330,9330,9330,11
+20250325,122800,1574838575,9330,9330,9330,9330,15
+20250325,122700,1574698625,9330,9330,9330,9330,1
+20250325,122600,1574689295,9330,9330,9330,9330,0
+20250325,122500,1574689295,9330,9320,9330,9320,156
+20250325,122400,1573235275,9310,9310,9310,9310,8
+20250325,122300,1573160795,9310,9310,9310,9310,11
+20250325,122200,1573058385,9310,9310,9310,9310,1
+20250325,122100,1573049075,9310,9310,9310,9310,2
+20250325,122000,1573030455,9320,9320,9320,9320,0
+20250325,121900,1573030455,9320,9320,9320,9320,0
+20250325,121800,1573030455,9320,9320,9320,9320,10
+20250325,121700,1572937255,9310,9310,9310,9310,50
+20250325,121600,1572471755,9310,9310,9310,9310,0
+20250325,121500,1572471755,9310,9310,9310,9310,60
+20250325,121400,1571913155,9310,9310,9310,9310,1
+20250325,121300,1571903845,9310,9310,9310,9310,67
+20250325,121200,1571280075,9310,9310,9310,9310,0
+20250325,121100,1571280075,9310,9320,9320,9310,54
+20250325,121000,1570777325,9310,9310,9310,9310,141
+20250325,120900,1569464615,9310,9310,9310,9310,0
+20250325,120800,1569464615,9310,9310,9310,9310,35
+20250325,120700,1569138765,9310,9310,9310,9310,151
+20250325,120600,1567732955,9310,9310,9310,9310,40
+20250325,120500,1567360555,9310,9310,9310,9310,4
+20250325,120400,1567323315,9300,9300,9300,9300,110
+20250325,120300,1566300315,9300,9300,9300,9300,108
+20250325,120200,1565295915,9300,9300,9300,9300,3
+20250325,120100,1565268015,9280,9310,9310,9280,215
+20250325,120000,1563271365,9310,9310,9310,9310,2
+20250325,115900,1563252745,9310,9300,9310,9300,600
+20250325,115800,1557671745,9280,9285,9285,9280,725
+20250325,115700,1550943245,9290,9290,9290,9290,475
+20250325,115600,1546530495,9290,9290,9290,9290,25
+20250325,115500,1546298245,9290,9290,9290,9290,1
+20250325,115400,1546288955,9290,9290,9290,9290,4
+20250325,115300,1546251795,9290,9290,9290,9290,245
+20250325,115200,1543975745,9280,9280,9280,9280,0
+20250325,115100,1543975745,9280,9280,9280,9280,0
+20250325,115000,1543975745,9280,9290,9290,9280,267
+20250325,114900,1541496965,9290,9290,9290,9290,45
+20250325,114800,1541078915,9290,9300,9300,9290,9075
+20250325,114700,1456768145,9300,9300,9300,9300,590
+20250325,114600,1451281145,9300,9300,9300,9300,100
+20250325,114500,1450351145,9330,9300,9330,9300,25
+20250325,114400,1450118495,9300,9300,9300,9300,228
+20250325,114300,1447998095,9290,9330,9330,9290,1600
+20250325,114200,1433118555,9320,9320,9320,9320,15
+20250325,114100,1432978755,9320,9320,9320,9320,178
+20250325,114000,1431319795,9320,9290,9320,9290,2113
+20250325,113900,1411686635,9280,9310,9310,9280,1342
+20250325,113800,1399225665,9290,9310,9310,9290,6301
+20250325,113700,1340631925,9310,9315,9315,9310,541
+20250325,113600,1335595180,9310,9320,9320,9310,4520
+20250325,113500,1293508240,9320,9330,9330,9320,70
+20250325,113400,1292855730,9330,9330,9330,9330,20
+20250325,113300,1292669130,9330,9330,9330,9330,200
+20250325,113200,1290803130,9320,9330,9330,9320,267
+20250325,113100,1288313210,9330,9340,9340,9330,76
+20250325,113000,1287603380,9330,9330,9330,9330,0
+20250325,112900,1287603380,9330,9330,9330,9330,0
+20250325,112800,1287603380,9330,9330,9330,9330,29
+20250325,112700,1287332810,9330,9320,9330,9320,153
+20250325,112600,1285905830,9320,9320,9320,9320,954
+20250325,112500,1277014550,9320,9330,9330,9320,1852
+20250325,112400,1259738720,9330,9340,9340,9330,1296
+20250325,112300,1247644080,9340,9340,9340,9340,594
+20250325,112200,1242096120,9340,9340,9340,9340,338
+20250325,112100,1238939200,9340,9340,9340,9340,1239
+20250325,112000,1227366940,9340,9350,9350,9340,1051
+20250325,111900,1217540600,9340,9350,9350,9340,751
+20250325,111800,1210525860,9350,9350,9350,9340,901
+20250325,111700,1202101610,9350,9360,9360,9350,1266
+20250325,111600,1190264440,9360,9360,9360,9360,800
+20250325,111500,1182776440,9350,9360,9360,9350,20
+20250325,111400,1182589390,9360,9360,9360,9360,492
+20250325,111300,1177984270,9360,9360,9370,9360,1863
+20250325,111200,1160539980,9370,9370,9370,9370,0
+20250325,111100,1160539980,9370,9370,9370,9360,1032
+20250325,111000,1150880100,9380,9370,9380,9360,568
+20250325,110900,1145559030,9370,9390,9390,9370,210
+20250325,110800,1143591310,9390,9390,9390,9390,95
+20250325,110700,1142699260,9390,9390,9390,9370,305
+20250325,110600,1139841160,9360,9360,9360,9360,311
+20250325,110500,1136930200,9430,9370,9430,9360,807
+20250325,110400,1129353510,9370,9370,9370,9370,20
+20250325,110300,1129166110,9400,9380,9400,9380,1012
+20250325,110200,1119662290,9370,9370,9370,9360,4
+20250325,110100,1119624820,9360,9370,9370,9360,610
+20250325,110000,1113910270,9380,9370,9380,9370,16
+20250325,105900,1113760340,9380,9350,9380,9350,658
+20250325,105800,1107596710,9360,9360,9360,9360,492
+20250325,105700,1102991590,9370,9370,9370,9370,12
+20250325,105600,1102879150,9350,9360,9360,9350,594
+20250325,105500,1097325150,9350,9370,9370,9350,1211
+20250325,105400,1085985180,9370,9340,9370,9340,1536
+20250325,105300,1071624590,9340,9350,9350,9340,1273
+20250325,105200,1059734270,9340,9350,9350,9340,177
+20250325,105100,1058079890,9350,9340,9350,9340,1208
+20250325,105000,1046797070,9340,9350,9350,9340,3997
+20250325,104900,1009454570,9350,9370,9370,9350,1527
+20250325,104800,995174760,9370,9360,9370,9360,1660
+20250325,104700,979637070,9370,9370,9380,9370,534
+20250325,104600,974633420,9370,9370,9380,9370,915
+20250325,104500,966059760,9380,9370,9380,9370,66
+20250325,104400,965441300,9370,9370,9370,9370,173
+20250325,104300,963820290,9370,9380,9380,9370,1260
+20250325,104200,952014080,9380,9380,9380,9380,732
+20250325,104100,945147920,9380,9390,9390,9380,6491
+20250325,104000,884240150,9390,9410,9410,9390,2123
+20250325,103900,864297910,9430,9430,9430,9430,0
+20250325,103800,864297910,9430,9430,9430,9430,0
+20250325,103700,864297910,9430,9430,9430,9430,17
+20250325,103600,864137600,9400,9420,9420,9400,111
+20250325,103500,863093050,9410,9410,9410,9410,0
+20250325,103400,863093050,9410,9410,9410,9410,0
+20250325,103300,863093050,9410,9410,9410,9400,2016
+20250325,103200,844136350,9410,9420,9420,9400,1045
+20250325,103100,834304370,9410,9420,9420,9410,336
+20250325,103000,831139640,9420,9420,9420,9420,0
+20250325,102900,831139640,9420,9420,9420,9420,100
+20250325,102800,830197640,9420,9420,9420,9420,83
+20250325,102700,829415780,9430,9430,9430,9430,8
+20250325,102600,829340340,9420,9420,9420,9420,87
+20250325,102500,828520800,9430,9430,9430,9430,4
+20250325,102400,828483080,9430,9430,9430,9430,5
+20250325,102300,828435930,9420,9430,9430,9420,42
+20250325,102200,828039880,9430,9410,9430,9400,1979
+20250325,102100,809396120,9410,9410,9410,9410,496
+20250325,102000,804728760,9410,9420,9420,9410,436
+20250325,101900,800623770,9420,9420,9420,9420,250
+20250325,101800,798268770,9430,9430,9430,9430,1
+20250325,101700,798259340,9410,9420,9430,9410,1290
+20250325,101600,786111770,9420,9430,9430,9420,12
+20250325,101500,785998620,9410,9420,9420,9410,1004
+20250325,101400,776549690,9430,9430,9430,9430,3
+20250325,101300,776521400,9430,9430,9430,9430,300
+20250325,101200,773692400,9430,9440,9440,9430,101
+20250325,101100,772739960,9420,9430,9430,9420,222
+20250325,101000,770648700,9430,9430,9440,9430,1612
+20250325,100900,755442630,9420,9420,9420,9420,1000
+20250325,100800,746022630,9410,9410,9410,9410,154
+20250325,100700,744573490,9410,9420,9420,9410,304
+20250325,100600,741712770,9420,9410,9420,9410,212
+20250325,100500,739717750,9400,9400,9400,9400,542
+20250325,100400,734622950,9400,9400,9410,9400,2389
+20250325,100300,712166330,9400,9420,9420,9400,636
+20250325,100200,706186780,9420,9410,9420,9410,1410
+20250325,100100,692914500,9410,9420,9420,9410,248
+20250325,100000,690579810,9420,9420,9420,9420,195
+20250325,095900,688742910,9410,9420,9420,9410,1266
+20250325,095800,676829650,9410,9420,9420,9410,2225
+20250325,095700,655872330,9410,9420,9420,9410,200
+20250325,095600,653990130,9410,9410,9410,9410,1
+20250325,095500,653980720,9410,9410,9420,9410,1041
+20250325,095400,644181910,9410,9410,9410,9400,1060
+20250325,095300,634212620,9410,9420,9420,9410,2407
+20250325,095200,611554030,9420,9420,9420,9420,1
+20250325,095100,611544610,9420,9440,9440,9420,1986
+20250325,095000,592831660,9440,9440,9450,9440,508
+20250325,094900,588036110,9430,9430,9450,9430,870
+20250325,094800,579831640,9430,9450,9500,9430,2469
+20250325,094700,556531970,9450,9450,9450,9450,526
+20250325,094600,551561270,9490,9450,9490,9420,2289
+20250325,094500,529916370,9490,9460,9490,9430,2589
+20250325,094400,505477190,9460,9470,9480,9450,545
+20250325,094300,500319240,9480,9510,9510,9480,1996
+20250325,094200,481369560,9500,9510,9520,9500,2856
+20250325,094100,454235190,9500,9510,9510,9500,150
+20250325,094000,452810080,9500,9500,9510,9500,1149
+20250325,093900,441886470,9500,9500,9500,9500,58
+20250325,093800,441335470,9510,9500,9510,9500,310
+20250325,093700,438390440,9480,9480,9500,9480,546
+20250325,093600,433209260,9490,9460,9490,9460,1327
+20250325,093500,420637000,9450,9450,9450,9450,85
+20250325,093400,419833750,9440,9460,9460,9440,905
+20250325,093300,411281790,9440,9420,9440,9420,778
+20250325,093200,403947865,9420,9440,9450,9420,4856
+20250325,093100,358120185,9450,9450,9450,9440,812
+20250325,093000,350446885,9450,9460,9480,9450,2468
+20250325,092900,327113715,9490,9490,9490,9490,0
+20250325,092800,327113715,9490,9460,9490,9460,111
+20250325,092700,326060625,9460,9460,9460,9460,148
+20250325,092600,324660545,9460,9470,9470,9450,775
+20250325,092500,317329915,9470,9470,9470,9470,103
+20250325,092400,316354505,9470,9500,9500,9470,339
+20250325,092300,313140665,9500,9490,9500,9490,6
+20250325,092200,313083685,9500,9500,9500,9500,86
+20250325,092100,312266685,9490,9490,9490,9490,404
+20250325,092000,308432725,9480,9470,9480,9460,399
+20250325,091900,304655775,9480,9480,9480,9470,766
+20250325,091800,297395645,9480,9450,9490,9450,268
+20250325,091700,294853595,9490,9460,9490,9440,1294
+20250325,091600,282619465,9460,9470,9470,9460,626
+20250325,091500,276696665,9470,9470,9470,9470,1490
+20250325,091400,262586365,9470,9490,9505,9470,1148
+20250325,091300,251698270,9490,9490,9490,9490,274
+20250325,091200,249098010,9490,9460,9490,9460,2130
+20250325,091100,228938270,9460,9510,9510,9460,3548
+20250325,091000,195260740,9540,9540,9540,9510,2806
+20250325,090900,168553270,9540,9540,9540,9510,4418
+20250325,090800,126487240,9540,9550,9550,9540,450
+20250325,090700,122193560,9570,9580,9580,9540,2707
+20250325,090600,96308000,9580,9580,9580,9580,31
+20250325,090500,96011020,9570,9570,9570,9570,120
+20250325,090400,94862620,9570,9590,9590,9570,2383
+20250325,090300,72043360,9610,9590,9630,9590,145
+20250325,090200,70652310,9600,9600,9600,9600,2
+20250325,090100,70633110,9600,9590,9610,9590,3632
+20250325,090000,35765810,9600,9680,9680,9590,3716

059090/min/candle-20250326.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194000,1521421910,9450,9450,9450,9450,9001
+20250326,193900,1521421910,9450,9450,9450,9450,0
+20250326,193800,1521421910,9450,9450,9450,9450,0
+20250326,193700,1521421910,9450,9450,9450,9450,0
+20250326,193600,1521421910,9450,9450,9450,9450,0
+20250326,193500,1521421910,9450,9450,9450,9450,0
+20250326,193400,1521421910,9450,9450,9450,9450,0
+20250326,193300,1521421910,9450,9450,9450,9450,0
+20250326,193200,1521421910,9450,9450,9450,9450,0
+20250326,193100,1521421910,9450,9450,9450,9450,0
+20250326,193000,1521421910,9450,9450,9450,9450,0
+20250326,192900,1521421910,9450,9450,9450,9450,0
+20250326,192800,1521421910,9450,9450,9450,9450,0
+20250326,192700,1521421910,9450,9450,9450,9450,0
+20250326,192600,1521421910,9450,9450,9450,9450,0
+20250326,192500,1521421910,9450,9450,9450,9450,0
+20250326,192400,1521421910,9450,9450,9450,9450,0
+20250326,192300,1521421910,9450,9450,9450,9450,0
+20250326,192200,1521421910,9450,9450,9450,9450,0
+20250326,192100,1521421910,9450,9450,9450,9450,0
+20250326,192000,1521421910,9450,9450,9450,9450,0
+20250326,191900,1521421910,9450,9450,9450,9450,0
+20250326,191800,1521421910,9450,9450,9450,9450,0
+20250326,191700,1521421910,9450,9450,9450,9450,0
+20250326,191600,1521421910,9450,9450,9450,9450,0
+20250326,191500,1521421910,9450,9450,9450,9450,0
+20250326,191400,1521421910,9450,9450,9450,9450,0
+20250326,191300,1521421910,9450,9450,9450,9450,0
+20250326,191200,1521421910,9450,9450,9450,9450,0
+20250326,191100,1521421910,9450,9450,9450,9450,0
+20250326,191000,1521421910,9450,9450,9450,9450,9001
+20250326,190900,1521421910,9450,9450,9450,9450,0
+20250326,190800,1521421910,9450,9450,9450,9450,0
+20250326,190700,1521421910,9450,9450,9450,9450,0
+20250326,190600,1521421910,9450,9450,9450,9450,0
+20250326,190500,1521421910,9450,9450,9450,9450,0
+20250326,190400,1521421910,9450,9450,9450,9450,0
+20250326,190300,1521421910,9450,9450,9450,9450,0
+20250326,190200,1521421910,9450,9450,9450,9450,0
+20250326,190100,1521421910,9450,9450,9450,9450,0
+20250326,190000,1521421910,9450,9450,9450,9450,0
+20250326,185900,1521421910,9450,9450,9450,9450,0
+20250326,185800,1521421910,9450,9450,9450,9450,0
+20250326,185700,1521421910,9450,9450,9450,9450,0
+20250326,185600,1521421910,9450,9450,9450,9450,0
+20250326,185500,1521421910,9450,9450,9450,9450,0
+20250326,185400,1521421910,9450,9450,9450,9450,0
+20250326,185300,1521421910,9450,9450,9450,9450,0
+20250326,185200,1521421910,9450,9450,9450,9450,0
+20250326,185100,1521421910,9450,9450,9450,9450,0
+20250326,185000,1521421910,9450,9450,9450,9450,0
+20250326,184900,1521421910,9450,9450,9450,9450,0
+20250326,184800,1521421910,9450,9450,9450,9450,0
+20250326,184700,1521421910,9450,9450,9450,9450,0
+20250326,184600,1521421910,9450,9450,9450,9450,0
+20250326,184500,1521421910,9450,9450,9450,9450,0
+20250326,184400,1521421910,9450,9450,9450,9450,0
+20250326,184300,1521421910,9450,9450,9450,9450,0
+20250326,184200,1521421910,9450,9450,9450,9450,0
+20250326,184100,1521421910,9450,9450,9450,9450,0
+20250326,184000,1521421910,9450,9450,9450,9450,9001
+20250326,183900,1521421910,9450,9450,9450,9450,0
+20250326,183800,1521421910,9450,9450,9450,9450,0
+20250326,183700,1521421910,9450,9450,9450,9450,0
+20250326,183600,1521421910,9450,9450,9450,9450,0
+20250326,183500,1521421910,9450,9450,9450,9450,0
+20250326,183400,1521421910,9450,9450,9450,9450,0
+20250326,183300,1521421910,9450,9450,9450,9450,0
+20250326,183200,1521421910,9450,9450,9450,9450,0
+20250326,183100,1521421910,9450,9450,9450,9450,0
+20250326,183000,1521421910,9450,9450,9450,9450,0
+20250326,182900,1521421910,9450,9450,9450,9450,0
+20250326,182800,1521421910,9450,9450,9450,9450,0
+20250326,182700,1521421910,9450,9450,9450,9450,0
+20250326,182600,1521421910,9450,9450,9450,9450,0
+20250326,182500,1521421910,9450,9450,9450,9450,0
+20250326,182400,1521421910,9450,9450,9450,9450,0
+20250326,182300,1521421910,9450,9450,9450,9450,0
+20250326,182200,1521421910,9450,9450,9450,9450,0
+20250326,182100,1521421910,9450,9450,9450,9450,0
+20250326,182000,1521421910,9450,9450,9450,9450,0
+20250326,181900,1521421910,9450,9450,9450,9450,0
+20250326,181800,1521421910,9450,9450,9450,9450,0
+20250326,181700,1521421910,9450,9450,9450,9450,0
+20250326,181600,1521421910,9450,9450,9450,9450,0
+20250326,181500,1521421910,9450,9450,9450,9450,0
+20250326,181400,1521421910,9450,9450,9450,9450,0
+20250326,181300,1521421910,9450,9450,9450,9450,0
+20250326,181200,1521421910,9450,9450,9450,9450,0
+20250326,181100,1521421910,9450,9450,9450,9450,0
+20250326,181000,1521421910,9450,9450,9450,9450,9001
+20250326,180900,1521421910,9450,9450,9450,9450,0
+20250326,180800,1521421910,9450,9450,9450,9450,0
+20250326,180700,1521421910,9450,9450,9450,9450,0
+20250326,180600,1521421910,9450,9450,9450,9450,0
+20250326,180500,1521421910,9450,9450,9450,9450,0
+20250326,180400,1521421910,9450,9450,9450,9450,0
+20250326,180300,1521421910,9450,9450,9450,9450,0
+20250326,180200,1521421910,9450,9450,9450,9450,0
+20250326,180100,1521421910,9450,9450,9450,9450,0
+20250326,180000,1521421910,9450,9450,9450,9450,0
+20250326,175900,1521421910,9450,9450,9450,9450,0
+20250326,175800,1521421910,9450,9450,9450,9450,0
+20250326,175700,1521421910,9450,9450,9450,9450,0
+20250326,175600,1521421910,9450,9450,9450,9450,0
+20250326,175500,1521421910,9450,9450,9450,9450,0
+20250326,175400,1521421910,9450,9450,9450,9450,0
+20250326,175300,1521421910,9450,9450,9450,9450,0
+20250326,175200,1521421910,9450,9450,9450,9450,0
+20250326,175100,1521421910,9450,9450,9450,9450,0
+20250326,175000,1521421910,9450,9450,9450,9450,0
+20250326,174900,1521421910,9450,9450,9450,9450,0
+20250326,174800,1521421910,9450,9450,9450,9450,0
+20250326,174700,1521421910,9450,9450,9450,9450,0
+20250326,174600,1521421910,9450,9450,9450,9450,0
+20250326,174500,1521421910,9450,9450,9450,9450,0
+20250326,174400,1521421910,9450,9450,9450,9450,0
+20250326,174300,1521421910,9450,9450,9450,9450,0
+20250326,174200,1521421910,9450,9450,9450,9450,0
+20250326,174100,1521421910,9450,9450,9450,9450,0
+20250326,174000,1521421910,9450,9450,9450,9450,9001
+20250326,173900,1521421910,9450,9450,9450,9450,0
+20250326,173800,1521421910,9450,9450,9450,9450,0
+20250326,173700,1521421910,9450,9450,9450,9450,0
+20250326,173600,1521421910,9450,9450,9450,9450,0
+20250326,173500,1521421910,9450,9450,9450,9450,0
+20250326,173400,1521421910,9450,9450,9450,9450,0
+20250326,173300,1521421910,9450,9450,9450,9450,0
+20250326,173200,1521421910,9450,9450,9450,9450,0
+20250326,173100,1521421910,9450,9450,9450,9450,0
+20250326,173000,1521421910,9450,9450,9450,9450,0
+20250326,172900,1521421910,9450,9450,9450,9450,0
+20250326,172800,1521421910,9450,9450,9450,9450,0
+20250326,172700,1521421910,9450,9450,9450,9450,0
+20250326,172600,1521421910,9450,9450,9450,9450,0
+20250326,172500,1521421910,9450,9450,9450,9450,0
+20250326,172400,1521421910,9450,9450,9450,9450,0
+20250326,172300,1521421910,9450,9450,9450,9450,0
+20250326,172200,1521421910,9450,9450,9450,9450,0
+20250326,172100,1521421910,9450,9450,9450,9450,0
+20250326,172000,1521421910,9450,9450,9450,9450,0
+20250326,171900,1521421910,9450,9450,9450,9450,0
+20250326,171800,1521421910,9450,9450,9450,9450,0
+20250326,171700,1521421910,9450,9450,9450,9450,0
+20250326,171600,1521421910,9450,9450,9450,9450,0
+20250326,171500,1521421910,9450,9450,9450,9450,0
+20250326,171400,1521421910,9450,9450,9450,9450,0
+20250326,171300,1521421910,9450,9450,9450,9450,0
+20250326,171200,1521421910,9450,9450,9450,9450,0
+20250326,171100,1521421910,9450,9450,9450,9450,0
+20250326,171000,1521421910,9450,9450,9450,9450,9001
+20250326,170900,1521421910,9450,9450,9450,9450,0
+20250326,170800,1521421910,9450,9450,9450,9450,0
+20250326,170700,1521421910,9450,9450,9450,9450,0
+20250326,170600,1521421910,9450,9450,9450,9450,0
+20250326,170500,1521421910,9450,9450,9450,9450,0
+20250326,170400,1521421910,9450,9450,9450,9450,0
+20250326,170300,1521421910,9450,9450,9450,9450,0
+20250326,170200,1521421910,9450,9450,9450,9450,0
+20250326,170100,1521421910,9450,9450,9450,9450,0
+20250326,170000,1521421910,9450,9450,9450,9450,0
+20250326,165900,1521421910,9450,9450,9450,9450,0
+20250326,165800,1521421910,9450,9450,9450,9450,0
+20250326,165700,1521421910,9450,9450,9450,9450,0
+20250326,165600,1521421910,9450,9450,9450,9450,0
+20250326,165500,1521421910,9450,9450,9450,9450,0
+20250326,165400,1521421910,9450,9450,9450,9450,0
+20250326,165300,1521421910,9450,9450,9450,9450,0
+20250326,165200,1521421910,9450,9450,9450,9450,0
+20250326,165100,1521421910,9450,9450,9450,9450,0
+20250326,165000,1521421910,9450,9450,9450,9450,0
+20250326,164900,1521421910,9450,9450,9450,9450,0
+20250326,164800,1521421910,9450,9450,9450,9450,0
+20250326,164700,1521421910,9450,9450,9450,9450,0
+20250326,164600,1521421910,9450,9450,9450,9450,0
+20250326,164500,1521421910,9450,9450,9450,9450,0
+20250326,164400,1521421910,9450,9450,9450,9450,0
+20250326,164300,1521421910,9450,9450,9450,9450,0
+20250326,164200,1521421910,9450,9450,9450,9450,0
+20250326,164100,1521421910,9450,9450,9450,9450,0
+20250326,164000,1521421910,9450,9450,9450,9450,9001
+20250326,163900,1521421910,9450,9450,9450,9450,0
+20250326,163800,1521421910,9450,9450,9450,9450,0
+20250326,163700,1521421910,9450,9450,9450,9450,0
+20250326,163600,1521421910,9450,9450,9450,9450,0
+20250326,163500,1521421910,9450,9450,9450,9450,0
+20250326,163400,1521421910,9450,9450,9450,9450,0
+20250326,163300,1521421910,9450,9450,9450,9450,0
+20250326,163200,1521421910,9450,9450,9450,9450,0
+20250326,163100,1521421910,9450,9450,9450,9450,0
+20250326,163000,1521421910,9450,9450,9450,9450,0
+20250326,162900,1521421910,9450,9450,9450,9450,0
+20250326,162800,1521421910,9450,9450,9450,9450,0
+20250326,162700,1521421910,9450,9450,9450,9450,0
+20250326,162600,1521421910,9450,9450,9450,9450,0
+20250326,162500,1521421910,9450,9450,9450,9450,0
+20250326,162400,1521421910,9450,9450,9450,9450,0
+20250326,162300,1521421910,9450,9450,9450,9450,0
+20250326,162200,1521421910,9450,9450,9450,9450,0
+20250326,162100,1521421910,9450,9450,9450,9450,0
+20250326,162000,1521421910,9450,9450,9450,9450,0
+20250326,161900,1521421910,9450,9450,9450,9450,0
+20250326,161800,1521421910,9450,9450,9450,9450,0
+20250326,161700,1521421910,9450,9450,9450,9450,0
+20250326,161600,1521421910,9450,9450,9450,9450,0
+20250326,161500,1521421910,9450,9450,9450,9450,0
+20250326,161400,1521421910,9450,9450,9450,9450,0
+20250326,161300,1521421910,9450,9450,9450,9450,0
+20250326,161200,1521421910,9450,9450,9450,9450,0
+20250326,161100,1521421910,9450,9450,9450,9450,0
+20250326,161000,1521421910,9450,9450,9450,9450,9001
+20250326,160900,1521421910,9450,9450,9450,9450,0
+20250326,160800,1521421910,9450,9450,9450,9450,0
+20250326,160700,1521421910,9450,9450,9450,9450,0
+20250326,160600,1521421910,9450,9450,9450,9450,0
+20250326,160500,1521421910,9450,9450,9450,9450,0
+20250326,160400,1521421910,9450,9450,9450,9450,0
+20250326,160300,1521421910,9450,9450,9450,9450,0
+20250326,160200,1521421910,9450,9450,9450,9450,0
+20250326,160100,1521421910,9450,9450,9450,9450,0
+20250326,160000,1521421910,9450,9450,9450,9450,0
+20250326,155900,1521421910,9450,9450,9450,9450,0
+20250326,155800,1521421910,9450,9450,9450,9450,0
+20250326,155700,1521421910,9450,9450,9450,9450,0
+20250326,155600,1521421910,9450,9450,9450,9450,0
+20250326,155500,1521421910,9450,9450,9450,9450,0
+20250326,155400,1521421910,9450,9450,9450,9450,0
+20250326,155300,1521421910,9450,9450,9450,9450,0
+20250326,155200,1521421910,9450,9450,9450,9450,0
+20250326,155100,1521421910,9450,9450,9450,9450,0
+20250326,155000,1521421910,9450,9450,9450,9450,0
+20250326,154900,1521421910,9450,9450,9450,9450,0
+20250326,154800,1521421910,9450,9450,9450,9450,0
+20250326,154700,1521421910,9450,9450,9450,9450,0
+20250326,154600,1521421910,9450,9450,9450,9450,0
+20250326,154500,1521421910,9450,9450,9450,9450,0
+20250326,154400,1521421910,9450,9450,9450,9450,0
+20250326,154300,1521421910,9450,9450,9450,9450,0
+20250326,154200,1521421910,9450,9450,9450,9450,0
+20250326,154100,1521421910,9450,9450,9450,9450,0
+20250326,154000,1521421910,9450,9450,9450,9450,9001
+20250326,153900,1521421910,9450,9450,9450,9450,0
+20250326,153800,1521421910,9450,9450,9450,9450,0
+20250326,153700,1521421910,9450,9450,9450,9450,0
+20250326,153600,1521421910,9450,9450,9450,9450,0
+20250326,153500,1521421910,9450,9450,9450,9450,0
+20250326,153400,1521421910,9450,9450,9450,9450,0
+20250326,153300,1521421910,9450,9450,9450,9450,0
+20250326,153200,1521421910,9450,9450,9450,9450,0
+20250326,153100,1521421910,9450,9450,9450,9450,0
+20250326,153000,1521421910,9450,9450,9450,9450,9001
+20250326,152900,1436362460,9440,9440,9440,9440,0
+20250326,152800,1436362460,9440,9440,9440,9440,0
+20250326,152700,1436362460,9440,9440,9440,9440,0
+20250326,152600,1436362460,9440,9440,9440,9440,0
+20250326,152500,1436362460,9440,9440,9440,9440,0
+20250326,152400,1436362460,9440,9440,9440,9440,0
+20250326,152300,1436362460,9440,9440,9440,9440,0
+20250326,152200,1436362460,9440,9440,9440,9440,0
+20250326,152100,1436362460,9440,9440,9440,9440,0
+20250326,152000,1436362460,9440,9440,9440,9440,0
+20250326,151900,1436362460,9440,9460,9460,9440,267
+20250326,151800,1433840020,9440,9460,9470,9440,764
+20250326,151700,1426618030,9460,9450,9460,9440,1319
+20250326,151600,1414160270,9440,9440,9460,9430,2220
+20250326,151500,1393201480,9450,9450,9470,9430,1598
+20250326,151400,1378117930,9450,9450,9460,9440,2214
+20250326,151300,1357197620,9440,9450,9450,9430,1762
+20250326,151200,1340577290,9450,9480,9480,9440,2468
+20250326,151100,1317242190,9470,9450,9480,9450,4089
+20250326,151000,1278527440,9450,9440,9450,9430,2024
+20250326,150900,1259418080,9430,9450,9450,9430,207
+20250326,150800,1257466030,9450,9450,9450,9450,665
+20250326,150700,1251181780,9450,9440,9450,9430,900
+20250326,150600,1242680720,9440,9420,9440,9420,415
+20250326,150500,1238763590,9430,9430,9430,9430,342
+20250326,150400,1235538530,9430,9410,9430,9410,530
+20250326,150300,1230546570,9430,9410,9430,9410,974
+20250326,150200,1221376170,9410,9410,9420,9400,6523
+20250326,150100,1160043050,9420,9410,9420,9410,273
+20250326,150000,1157472470,9410,9440,9440,9410,949
+20250326,145900,1148535150,9440,9430,9440,9430,703
+20250326,145800,1141903890,9430,9430,9430,9430,115
+20250326,145700,1140819440,9420,9420,9420,9420,49
+20250326,145600,1140357860,9420,9420,9420,9420,269
+20250326,145500,1137823880,9430,9430,9430,9430,7
+20250326,145400,1137757870,9430,9430,9430,9430,2
+20250326,145300,1137739010,9430,9430,9430,9430,1
+20250326,145200,1137729580,9430,9430,9430,9430,360
+20250326,145100,1134334780,9420,9420,9420,9420,10
+20250326,145000,1134240580,9420,9420,9420,9420,183
+20250326,144900,1132516720,9420,9420,9420,9420,240
+20250326,144800,1130255920,9430,9430,9430,9430,1
+20250326,144700,1130246490,9430,9430,9430,9430,8
+20250326,144600,1130171050,9420,9430,9430,9420,509
+20250326,144500,1125376180,9430,9430,9430,9430,0
+20250326,144400,1125376180,9430,9410,9430,9410,408
+20250326,144300,1121529640,9410,9410,9410,9410,0
+20250326,144200,1121529640,9410,9415,9420,9410,991
+20250326,144100,1112200510,9415,9415,9415,9415,54
+20250326,144000,1111692100,9420,9420,9420,9410,307
+20250326,143900,1108800220,9420,9410,9420,9410,1144
+20250326,143800,1098026530,9410,9410,9410,9410,114
+20250326,143700,1096953790,9410,9420,9420,9410,1285
+20250326,143600,1084851090,9410,9410,9410,9410,1074
+20250326,143500,1074744750,9420,9420,9420,9420,0
+20250326,143400,1074744750,9420,9410,9420,9410,138
+20250326,143300,1073446070,9410,9410,9410,9410,0
+20250326,143200,1073446070,9410,9410,9410,9410,213
+20250326,143100,1071441740,9400,9400,9400,9400,0
+20250326,143000,1071441740,9400,9410,9410,9400,102
+20250326,142900,1070481940,9390,9390,9390,9390,8
+20250326,142800,1070406820,9400,9400,9400,9400,21
+20250326,142700,1070209420,9410,9410,9410,9410,1
+20250326,142600,1070200010,9390,9400,9400,9390,465
+20250326,142500,1065832180,9410,9410,9410,9410,238
+20250326,142400,1063592600,9420,9420,9420,9420,0
+20250326,142300,1063592600,9420,9420,9420,9420,0
+20250326,142200,1063592600,9420,9410,9420,9410,379
+20250326,142100,1060023720,9410,9410,9410,9410,103
+20250326,142000,1059054490,9420,9410,9420,9410,118
+20250326,141900,1057944100,9380,9410,9410,9380,982
+20250326,141800,1048711370,9410,9400,9410,9400,1608
+20250326,141700,1033581430,9400,9390,9400,9390,41
+20250326,141600,1033196140,9390,9390,9390,9390,1
+20250326,141500,1033186750,9390,9390,9390,9390,10
+20250326,141400,1033092850,9390,9390,9390,9390,153
+20250326,141300,1031656180,9400,9410,9410,9400,154
+20250326,141200,1030207050,9420,9410,9420,9410,27
+20250326,141100,1029952970,9410,9410,9410,9410,0
+20250326,141000,1029952970,9410,9410,9410,9410,0
+20250326,140900,1029952970,9410,9410,9410,9410,1
+20250326,140800,1029943560,9420,9420,9420,9420,0
+20250326,140700,1029943560,9420,9420,9420,9420,260
+20250326,140600,1027494360,9440,9420,9440,9420,466
+20250326,140500,1023099020,9420,9400,9420,9400,1343
+20250326,140400,1010464050,9390,9400,9400,9390,14
+20250326,140300,1010332520,9400,9400,9400,9400,122
+20250326,140200,1009185720,9400,9400,9400,9400,145
+20250326,140100,1007822720,9390,9390,9390,9390,17
+20250326,140000,1007663090,9390,9390,9390,9390,0
+20250326,135900,1007663090,9390,9390,9390,9390,40
+20250326,135800,1007287490,9390,9400,9400,9390,416
+20250326,135700,1003381240,9410,9410,9410,9410,0
+20250326,135600,1003381240,9410,9410,9410,9410,359
+20250326,135500,1000003050,9410,9420,9420,9410,206
+20250326,135400,998064580,9410,9410,9410,9410,0
+20250326,135300,998064580,9410,9400,9410,9400,1423
+20250326,135200,984687180,9400,9400,9400,9400,97
+20250326,135100,983775380,9390,9390,9390,9390,139
+20250326,135000,982470170,9390,9390,9390,9390,102
+20250326,134900,981512390,9390,9390,9390,9390,20
+20250326,134800,981324590,9390,9390,9390,9390,176
+20250326,134700,979671950,9400,9390,9400,9390,12
+20250326,134600,979559260,9400,9400,9400,9400,417
+20250326,134500,975639460,9400,9400,9400,9400,0
+20250326,134400,975639460,9400,9410,9410,9400,4
+20250326,134300,975601840,9410,9410,9410,9410,0
+20250326,134200,975601840,9410,9410,9410,9410,0
+20250326,134100,975601840,9410,9410,9410,9410,503
+20250326,134000,970868610,9410,9410,9410,9410,10
+20250326,133900,970774510,9410,9410,9410,9410,40
+20250326,133800,970398110,9410,9430,9430,9410,1825
+20250326,133700,953206400,9440,9440,9440,9440,5
+20250326,133600,953159200,9440,9440,9440,9440,1008
+20250326,133500,943643680,9450,9440,9450,9440,40
+20250326,133400,943265790,9430,9430,9430,9430,21
+20250326,133300,943067760,9450,9440,9450,9440,106
+20250326,133200,942066170,9430,9430,9430,9430,3
+20250326,133100,942037880,9440,9460,9460,9440,349
+20250326,133000,938741620,9450,9460,9460,9450,145
+20250326,132900,937371160,9460,9460,9460,9460,153
+20250326,132800,935923780,9460,9450,9460,9450,72
+20250326,132700,935243250,9460,9440,9460,9440,1042
+20250326,132600,925395450,9440,9430,9440,9430,3
+20250326,132500,925367140,9440,9440,9440,9440,543
+20250326,132400,920241220,9450,9450,9450,9440,150
+20250326,132300,918823860,9450,9450,9450,9450,0
+20250326,132200,918823860,9450,9450,9450,9450,72
+20250326,132100,918143460,9450,9440,9450,9440,231
+20250326,132000,915962320,9440,9440,9440,9440,0
+20250326,131900,915962320,9440,9430,9440,9430,1009
+20250326,131800,906443520,9430,9430,9430,9430,440
+20250326,131700,902294320,9420,9420,9420,9420,0
+20250326,131600,902294320,9420,9420,9420,9420,0
+20250326,131500,902294320,9420,9420,9420,9420,5
+20250326,131400,902247220,9420,9420,9420,9420,0
+20250326,131300,902247220,9420,9420,9420,9420,3
+20250326,131200,902218960,9420,9420,9420,9420,0
+20250326,131100,902218960,9420,9420,9420,9420,4
+20250326,131000,902181280,9430,9430,9430,9430,1
+20250326,130900,902171850,9410,9420,9430,9410,27
+20250326,130800,901917490,9420,9420,9420,9420,0
+20250326,130700,901917490,9420,9420,9420,9420,0
+20250326,130600,901917490,9420,9420,9420,9420,0
+20250326,130500,901917490,9420,9420,9420,9420,0
+20250326,130400,901917490,9420,9420,9420,9420,1
+20250326,130300,901908070,9420,9420,9420,9420,7
+20250326,130200,901842130,9440,9440,9440,9440,0
+20250326,130100,901842130,9440,9430,9440,9430,462
+20250326,130000,897481850,9430,9430,9430,9430,75
+20250326,125900,896774600,9430,9430,9430,9430,70
+20250326,125800,896114500,9430,9430,9430,9430,2
+20250326,125700,896095640,9390,9390,9390,9390,0
+20250326,125600,896095640,9390,9390,9390,9390,0
+20250326,125500,896095640,9390,9400,9400,9390,210
+20250326,125400,894123130,9400,9400,9400,9400,0
+20250326,125300,894123130,9400,9430,9430,9400,1217
+20250326,125200,882670370,9430,9435,9435,9430,22
+20250326,125100,882462850,9430,9430,9430,9430,448
+20250326,125000,878238210,9420,9410,9420,9410,730
+20250326,124900,871366060,9405,9405,9405,9405,0
+20250326,124800,871366060,9405,9405,9405,9405,1
+20250326,124700,871356655,9410,9410,9410,9410,0
+20250326,124600,871356655,9410,9410,9410,9410,0
+20250326,124500,871356655,9410,9410,9410,9410,0
+20250326,124400,871356655,9410,9410,9410,9410,0
+20250326,124300,871356655,9410,9410,9410,9410,0
+20250326,124200,871356655,9410,9410,9410,9410,30
+20250326,124100,871074355,9410,9410,9410,9410,1
+20250326,124000,871064945,9390,9390,9390,9390,0
+20250326,123900,871064945,9390,9400,9400,9390,10
+20250326,123800,870971035,9410,9410,9410,9410,0
+20250326,123700,870971035,9410,9410,9410,9410,0
+20250326,123600,870971035,9410,9410,9410,9410,240
+20250326,123500,868712635,9410,9410,9410,9410,0
+20250326,123400,868712635,9410,9400,9410,9400,150
+20250326,123300,867302625,9390,9390,9390,9390,1
+20250326,123200,867293235,9410,9410,9410,9410,782
+20250326,123100,859934615,9420,9420,9420,9420,8
+20250326,123000,859859255,9410,9410,9410,9410,40
+20250326,122900,859482855,9420,9420,9420,9420,0
+20250326,122800,859482855,9420,9420,9420,9420,108
+20250326,122700,858465495,9420,9420,9420,9420,0
+20250326,122600,858465495,9420,9420,9420,9410,163
+20250326,122500,856930675,9410,9400,9410,9400,1135
+20250326,122400,846256995,9390,9390,9390,9390,0
+20250326,122300,846256995,9390,9390,9390,9390,144
+20250326,122200,844904835,9390,9390,9390,9390,0
+20250326,122100,844904835,9390,9390,9390,9390,0
+20250326,122000,844904835,9390,9380,9390,9380,358
+20250326,121900,841546595,9380,9380,9380,9380,199
+20250326,121800,839679975,9370,9370,9370,9370,0
+20250326,121700,839679975,9370,9370,9370,9370,22
+20250326,121600,839473835,9370,9370,9370,9370,245
+20250326,121500,837178185,9390,9375,9390,9375,441
+20250326,121400,833041755,9380,9380,9380,9380,0
+20250326,121300,833041755,9380,9380,9380,9380,0
+20250326,121200,833041755,9380,9380,9380,9380,0
+20250326,121100,833041755,9380,9380,9380,9380,89
+20250326,121000,832206935,9390,9380,9390,9380,27
+20250326,120900,831953475,9390,9390,9390,9390,100
+20250326,120800,831014475,9390,9390,9390,9390,17
+20250326,120700,830854845,9390,9390,9390,9390,0
+20250326,120600,830854845,9390,9390,9390,9390,10
+20250326,120500,830760945,9390,9390,9390,9390,0
+20250326,120400,830760945,9390,9390,9390,9390,0
+20250326,120300,830760945,9390,9390,9390,9390,0
+20250326,120200,830760945,9390,9390,9390,9390,0
+20250326,120100,830760945,9390,9390,9390,9390,580
+20250326,120000,825314745,9390,9390,9390,9390,25
+20250326,115900,825079995,9390,9390,9390,9390,332
+20250326,115800,821962515,9400,9390,9400,9390,163
+20250326,115700,820431745,9390,9380,9390,9380,738
+20250326,115600,813508805,9380,9380,9380,9380,9
+20250326,115500,813424385,9380,9370,9380,9370,21
+20250326,115400,813227415,9380,9380,9380,9380,6
+20250326,115300,813171135,9380,9370,9390,9370,596
+20250326,115200,807577485,9370,9370,9370,9370,0
+20250326,115100,807577485,9370,9370,9370,9370,0
+20250326,115000,807577485,9370,9370,9370,9370,1
+20250326,114900,807568115,9380,9380,9380,9380,0
+20250326,114800,807568115,9380,9380,9380,9380,0
+20250326,114700,807568115,9380,9380,9380,9380,0
+20250326,114600,807568115,9380,9380,9380,9380,166
+20250326,114500,806011035,9380,9380,9380,9380,177
+20250326,114400,804350775,9360,9360,9360,9360,0
+20250326,114300,804350775,9360,9370,9370,9360,278
+20250326,114200,801747635,9370,9360,9370,9360,30
+20250326,114100,801466755,9360,9350,9360,9350,737
+20250326,114000,794575185,9350,9350,9350,9350,12
+20250326,113900,794462985,9350,9350,9350,9350,0
+20250326,113800,794462985,9350,9350,9350,9350,147
+20250326,113700,793088535,9350,9350,9350,9340,134
+20250326,113600,791836635,9350,9350,9350,9350,66
+20250326,113500,791219535,9350,9350,9350,9350,0
+20250326,113400,791219535,9350,9350,9350,9350,0
+20250326,113300,791219535,9350,9350,9350,9350,46
+20250326,113200,790789435,9350,9350,9350,9350,83
+20250326,113100,790013385,9350,9350,9350,9340,75
+20250326,113000,789312695,9350,9360,9360,9350,814
+20250326,112900,781701695,9370,9370,9370,9370,10
+20250326,112800,781607995,9370,9370,9370,9370,0
+20250326,112700,781607995,9370,9360,9370,9360,2
+20250326,112600,781589265,9350,9360,9360,9350,440
+20250326,112500,777474985,9360,9360,9360,9360,50
+20250326,112400,777006985,9360,9360,9360,9360,160
+20250326,112300,775509385,9360,9360,9370,9360,353
+20250326,112200,772203975,9360,9360,9360,9360,9
+20250326,112100,772119735,9360,9360,9360,9360,0
+20250326,112000,772119735,9360,9370,9370,9360,1935
+20250326,111900,754007265,9370,9370,9370,9370,816
+20250326,111800,746361345,9370,9370,9370,9370,0
+20250326,111700,746361345,9370,9370,9370,9370,3
+20250326,111600,746333235,9370,9370,9370,9370,11
+20250326,111500,746230165,9370,9370,9370,9370,0
+20250326,111400,746230165,9370,9370,9370,9370,205
+20250326,111300,744309315,9370,9370,9370,9370,537
+20250326,111200,739277625,9370,9370,9370,9370,0
+20250326,111100,739277625,9370,9370,9370,9370,93
+20250326,111000,738406215,9370,9370,9370,9370,8
+20250326,110900,738331255,9380,9380,9380,9380,5
+20250326,110800,738284355,9380,9380,9380,9380,0
+20250326,110700,738284355,9380,9390,9390,9380,150
+20250326,110600,736876355,9390,9390,9390,9390,11
+20250326,110500,736773065,9390,9390,9390,9390,1
+20250326,110400,736763675,9370,9370,9370,9370,0
+20250326,110300,736763675,9370,9380,9380,9370,685
+20250326,110200,730343995,9390,9390,9390,9390,1
+20250326,110100,730334605,9390,9390,9390,9390,0
+20250326,110000,730334605,9390,9390,9400,9390,737
+20250326,105900,723413375,9385,9385,9385,9385,0
+20250326,105800,723413375,9385,9380,9385,9380,525
+20250326,105700,718488870,9380,9380,9380,9380,453
+20250326,105600,714239730,9370,9380,9380,9370,29
+20250326,105500,713967900,9380,9380,9380,9380,1
+20250326,105400,713958520,9360,9360,9360,9360,574
+20250326,105300,708585880,9380,9360,9380,9360,575
+20250326,105200,703193200,9360,9360,9360,9360,2
+20250326,105100,703174480,9350,9350,9350,9350,0
+20250326,105000,703174480,9350,9340,9350,9340,279
+20250326,104900,700566390,9350,9360,9370,9350,67
+20250326,104800,699939880,9360,9355,9360,9350,23
+20250326,104700,699724790,9350,9350,9350,9350,111
+20250326,104600,698686940,9360,9360,9360,9360,60
+20250326,104500,698125340,9380,9380,9380,9360,328
+20250326,104400,695055150,9390,9390,9390,9390,151
+20250326,104300,693637260,9390,9360,9390,9360,943
+20250326,104200,684793460,9360,9360,9360,9360,72
+20250326,104100,684119540,9350,9350,9350,9350,274
+20250326,104000,681557640,9350,9350,9350,9350,39
+20250326,103900,681192990,9350,9350,9350,9350,2
+20250326,103800,681174290,9350,9350,9350,9350,1
+20250326,103700,681164940,9360,9360,9360,9360,1
+20250326,103600,681155580,9350,9355,9355,9350,676
+20250326,103500,674834760,9350,9350,9350,9340,947
+20250326,103400,665981310,9320,9330,9350,9320,60
+20250326,103300,665422050,9340,9340,9340,9340,21
+20250326,103200,665225910,9340,9340,9340,9340,27
+20250326,103100,664973730,9340,9350,9350,9340,410
+20250326,103000,661141250,9360,9370,9370,9360,153
+20250326,102900,659709160,9360,9360,9360,9360,0
+20250326,102800,659709160,9360,9360,9360,9360,21
+20250326,102700,659512600,9370,9370,9390,9370,842
+20250326,102600,651620630,9370,9370,9370,9370,1
+20250326,102500,651611260,9390,9350,9390,9350,228
+20250326,102400,649472390,9350,9350,9350,9350,21
+20250326,102300,649276040,9350,9360,9360,9350,83
+20250326,102200,648499460,9360,9370,9370,9360,85
+20250326,102100,647703110,9370,9360,9370,9360,4
+20250326,102000,647665640,9380,9390,9410,9380,105
+20250326,101900,646679640,9380,9350,9380,9350,388
+20250326,101800,643045960,9340,9340,9340,9340,0
+20250326,101700,643045960,9340,9340,9380,9340,629
+20250326,101600,637162740,9330,9300,9330,9300,618
+20250326,101500,631407420,9300,9300,9300,9300,0
+20250326,101400,631407420,9300,9310,9310,9290,451
+20250326,101300,627215260,9320,9290,9320,9280,743
+20250326,101200,620301540,9290,9310,9310,9290,256
+20250326,101100,617921210,9310,9310,9310,9300,1333
+20250326,101000,605516520,9300,9240,9300,9240,15667
+20250326,100900,460544690,9230,9230,9230,9230,152
+20250326,100800,459141730,9190,9200,9210,9190,1609
+20250326,100700,444347190,9200,9200,9200,9200,300
+20250326,100600,441587190,9220,9200,9220,9200,55
+20250326,100500,441081100,9200,9200,9200,9200,15
+20250326,100400,440943100,9200,9200,9200,9200,712
+20250326,100300,434392700,9220,9170,9220,9170,461
+20250326,100200,430155880,9170,9170,9170,9170,103
+20250326,100100,429211370,9200,9200,9200,9200,0
+20250326,100000,429211370,9200,9180,9200,9150,1107
+20250326,095900,419058790,9160,9160,9160,9160,0
+20250326,095800,419058790,9160,9180,9180,9160,2000
+20250326,095700,400737670,9180,9180,9180,9180,0
+20250326,095600,400737670,9180,9180,9180,9180,127
+20250326,095500,399571810,9160,9150,9160,9150,380
+20250326,095400,396093580,9160,9170,9170,9160,6
+20250326,095300,396038610,9150,9180,9180,9150,2210
+20250326,095200,375786980,9180,9200,9200,9180,797
+20250326,095100,368467690,9210,9220,9220,9210,145
+20250326,095000,367131190,9240,9220,9240,9220,202
+20250326,094900,365268730,9220,9220,9220,9220,647
+20250326,094800,359303390,9220,9220,9220,9220,100
+20250326,094700,358381390,9210,9210,9210,9210,517
+20250326,094600,353619820,9210,9210,9210,9210,10
+20250326,094500,353527720,9210,9200,9210,9200,374
+20250326,094400,350086870,9200,9200,9200,9200,162
+20250326,094300,348596470,9170,9150,9170,9150,645
+20250326,094200,342687570,9150,9150,9160,9150,940
+20250326,094100,334085470,9130,9140,9150,9130,2260
+20250326,094000,313413680,9140,9150,9150,9140,307
+20250326,093900,310607670,9140,9160,9160,9140,1780
+20250326,093800,294320310,9160,9180,9180,9160,2680
+20250326,093700,269730090,9190,9190,9190,9190,163
+20250326,093600,268232120,9190,9200,9200,9190,579
+20250326,093500,262910350,9210,9210,9210,9210,18
+20250326,093400,262744570,9210,9200,9210,9200,179
+20250326,093300,261097610,9200,9210,9210,9200,2447
+20250326,093200,238570250,9210,9230,9230,9210,2786
+20250326,093100,212881090,9230,9240,9240,9230,125
+20250326,093000,211726980,9240,9240,9240,9240,766
+20250326,092900,204649140,9240,9240,9240,9240,414
+20250326,092800,200823780,9240,9250,9260,9240,342
+20250326,092700,197660360,9250,9250,9250,9240,75
+20250326,092600,196967150,9240,9260,9270,9240,1631
+20250326,092500,181890350,9250,9250,9250,9250,1009
+20250326,092400,172557100,9240,9240,9240,9240,275
+20250326,092300,170016100,9240,9240,9240,9230,56
+20250326,092200,169498670,9210,9220,9220,9210,370
+20250326,092100,166090960,9210,9240,9240,9210,2338
+20250326,092000,144521760,9250,9260,9260,9250,1310
+20250326,091900,132398890,9260,9270,9270,9260,1146
+20250326,091800,121782980,9270,9280,9280,9270,14
+20250326,091700,121653170,9260,9285,9285,9260,302
+20250326,091600,118854110,9320,9270,9320,9270,400
+20250326,091500,115146010,9270,9300,9300,9270,1311
+20250326,091400,102984840,9300,9320,9320,9300,303
+20250326,091300,100164200,9330,9330,9330,9310,316
+20250326,091200,97218120,9310,9310,9310,9310,229
+20250326,091100,95086130,9310,9290,9310,9280,548
+20250326,091000,89990810,9300,9280,9300,9280,314
+20250326,090900,87076730,9280,9290,9290,9280,103
+20250326,090800,86120860,9300,9300,9300,9270,590
+20250326,090700,80647250,9280,9280,9280,9280,600
+20250326,090600,75079250,9280,9300,9300,9280,955
+20250326,090500,66211720,9300,9310,9320,9290,2379
+20250326,090400,44086890,9340,9350,9360,9340,1372
+20250326,090300,31256220,9340,9370,9370,9340,1401
+20250326,090200,18145320,9360,9330,9380,9330,1154
+20250326,090100,7341790,9350,9300,9350,9300,210
+20250326,090000,5378920,9300,9290,9300,9290,579

059090/min/candle-20250327.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193900,2099898535,9200,9200,9200,9200,6486
+20250327,193800,2099898535,9200,9200,9200,9200,0
+20250327,193700,2099898535,9200,9200,9200,9200,0
+20250327,193600,2099898535,9200,9200,9200,9200,0
+20250327,193500,2099898535,9200,9200,9200,9200,0
+20250327,193400,2099898535,9200,9200,9200,9200,0
+20250327,193300,2099898535,9200,9200,9200,9200,0
+20250327,193200,2099898535,9200,9200,9200,9200,0
+20250327,193100,2099898535,9200,9200,9200,9200,0
+20250327,193000,2099898535,9200,9200,9200,9200,0
+20250327,192900,2099898535,9200,9200,9200,9200,0
+20250327,192800,2099898535,9200,9200,9200,9200,0
+20250327,192700,2099898535,9200,9200,9200,9200,0
+20250327,192600,2099898535,9200,9200,9200,9200,0
+20250327,192500,2099898535,9200,9200,9200,9200,0
+20250327,192400,2099898535,9200,9200,9200,9200,0
+20250327,192300,2099898535,9200,9200,9200,9200,0
+20250327,192200,2099898535,9200,9200,9200,9200,0
+20250327,192100,2099898535,9200,9200,9200,9200,0
+20250327,192000,2099898535,9200,9200,9200,9200,0
+20250327,191900,2099898535,9200,9200,9200,9200,0
+20250327,191800,2099898535,9200,9200,9200,9200,0
+20250327,191700,2099898535,9200,9200,9200,9200,0
+20250327,191600,2099898535,9200,9200,9200,9200,0
+20250327,191500,2099898535,9200,9200,9200,9200,0
+20250327,191400,2099898535,9200,9200,9200,9200,0
+20250327,191300,2099898535,9200,9200,9200,9200,0
+20250327,191200,2099898535,9200,9200,9200,9200,0
+20250327,191100,2099898535,9200,9200,9200,9200,0
+20250327,191000,2099898535,9200,9200,9200,9200,0
+20250327,190900,2099898535,9200,9200,9200,9200,6486
+20250327,190800,2099898535,9200,9200,9200,9200,0
+20250327,190700,2099898535,9200,9200,9200,9200,0
+20250327,190600,2099898535,9200,9200,9200,9200,0
+20250327,190500,2099898535,9200,9200,9200,9200,0
+20250327,190400,2099898535,9200,9200,9200,9200,0
+20250327,190300,2099898535,9200,9200,9200,9200,0
+20250327,190200,2099898535,9200,9200,9200,9200,0
+20250327,190100,2099898535,9200,9200,9200,9200,0
+20250327,190000,2099898535,9200,9200,9200,9200,0
+20250327,185900,2099898535,9200,9200,9200,9200,0
+20250327,185800,2099898535,9200,9200,9200,9200,0
+20250327,185700,2099898535,9200,9200,9200,9200,0
+20250327,185600,2099898535,9200,9200,9200,9200,0
+20250327,185500,2099898535,9200,9200,9200,9200,0
+20250327,185400,2099898535,9200,9200,9200,9200,0
+20250327,185300,2099898535,9200,9200,9200,9200,0
+20250327,185200,2099898535,9200,9200,9200,9200,0
+20250327,185100,2099898535,9200,9200,9200,9200,0
+20250327,185000,2099898535,9200,9200,9200,9200,0
+20250327,184900,2099898535,9200,9200,9200,9200,0
+20250327,184800,2099898535,9200,9200,9200,9200,0
+20250327,184700,2099898535,9200,9200,9200,9200,0
+20250327,184600,2099898535,9200,9200,9200,9200,0
+20250327,184500,2099898535,9200,9200,9200,9200,0
+20250327,184400,2099898535,9200,9200,9200,9200,0
+20250327,184300,2099898535,9200,9200,9200,9200,0
+20250327,184200,2099898535,9200,9200,9200,9200,0
+20250327,184100,2099898535,9200,9200,9200,9200,0
+20250327,184000,2099898535,9200,9200,9200,9200,0
+20250327,183900,2099898535,9200,9200,9200,9200,6486
+20250327,183800,2099898535,9200,9200,9200,9200,0
+20250327,183700,2099898535,9200,9200,9200,9200,0
+20250327,183600,2099898535,9200,9200,9200,9200,0
+20250327,183500,2099898535,9200,9200,9200,9200,0
+20250327,183400,2099898535,9200,9200,9200,9200,0
+20250327,183300,2099898535,9200,9200,9200,9200,0
+20250327,183200,2099898535,9200,9200,9200,9200,0
+20250327,183100,2099898535,9200,9200,9200,9200,0
+20250327,183000,2099898535,9200,9200,9200,9200,0
+20250327,182900,2099898535,9200,9200,9200,9200,0
+20250327,182800,2099898535,9200,9200,9200,9200,0
+20250327,182700,2099898535,9200,9200,9200,9200,0
+20250327,182600,2099898535,9200,9200,9200,9200,0
+20250327,182500,2099898535,9200,9200,9200,9200,0
+20250327,182400,2099898535,9200,9200,9200,9200,0
+20250327,182300,2099898535,9200,9200,9200,9200,0
+20250327,182200,2099898535,9200,9200,9200,9200,0
+20250327,182100,2099898535,9200,9200,9200,9200,0
+20250327,182000,2099898535,9200,9200,9200,9200,0
+20250327,181900,2099898535,9200,9200,9200,9200,0
+20250327,181800,2099898535,9200,9200,9200,9200,0
+20250327,181700,2099898535,9200,9200,9200,9200,0
+20250327,181600,2099898535,9200,9200,9200,9200,0
+20250327,181500,2099898535,9200,9200,9200,9200,0
+20250327,181400,2099898535,9200,9200,9200,9200,0
+20250327,181300,2099898535,9200,9200,9200,9200,0
+20250327,181200,2099898535,9200,9200,9200,9200,0
+20250327,181100,2099898535,9200,9200,9200,9200,0
+20250327,181000,2099898535,9200,9200,9200,9200,0
+20250327,180900,2099898535,9200,9200,9200,9200,6486
+20250327,180800,2099898535,9200,9200,9200,9200,0
+20250327,180700,2099898535,9200,9200,9200,9200,0
+20250327,180600,2099898535,9200,9200,9200,9200,0
+20250327,180500,2099898535,9200,9200,9200,9200,0
+20250327,180400,2099898535,9200,9200,9200,9200,0
+20250327,180300,2099898535,9200,9200,9200,9200,0
+20250327,180200,2099898535,9200,9200,9200,9200,0
+20250327,180100,2099898535,9200,9200,9200,9200,0
+20250327,180000,2099898535,9200,9200,9200,9200,0
+20250327,175900,2099898535,9200,9200,9200,9200,0
+20250327,175800,2099898535,9200,9200,9200,9200,0
+20250327,175700,2099898535,9200,9200,9200,9200,0
+20250327,175600,2099898535,9200,9200,9200,9200,0
+20250327,175500,2099898535,9200,9200,9200,9200,0
+20250327,175400,2099898535,9200,9200,9200,9200,0
+20250327,175300,2099898535,9200,9200,9200,9200,0
+20250327,175200,2099898535,9200,9200,9200,9200,0
+20250327,175100,2099898535,9200,9200,9200,9200,0
+20250327,175000,2099898535,9200,9200,9200,9200,0
+20250327,174900,2099898535,9200,9200,9200,9200,0
+20250327,174800,2099898535,9200,9200,9200,9200,0
+20250327,174700,2099898535,9200,9200,9200,9200,0
+20250327,174600,2099898535,9200,9200,9200,9200,0
+20250327,174500,2099898535,9200,9200,9200,9200,0
+20250327,174400,2099898535,9200,9200,9200,9200,0
+20250327,174300,2099898535,9200,9200,9200,9200,0
+20250327,174200,2099898535,9200,9200,9200,9200,0
+20250327,174100,2099898535,9200,9200,9200,9200,0
+20250327,174000,2099898535,9200,9200,9200,9200,0
+20250327,173900,2099898535,9200,9200,9200,9200,6486
+20250327,173800,2099898535,9200,9200,9200,9200,0
+20250327,173700,2099898535,9200,9200,9200,9200,0
+20250327,173600,2099898535,9200,9200,9200,9200,0
+20250327,173500,2099898535,9200,9200,9200,9200,0
+20250327,173400,2099898535,9200,9200,9200,9200,0
+20250327,173300,2099898535,9200,9200,9200,9200,0
+20250327,173200,2099898535,9200,9200,9200,9200,0
+20250327,173100,2099898535,9200,9200,9200,9200,0
+20250327,173000,2099898535,9200,9200,9200,9200,0
+20250327,172900,2099898535,9200,9200,9200,9200,0
+20250327,172800,2099898535,9200,9200,9200,9200,0
+20250327,172700,2099898535,9200,9200,9200,9200,0
+20250327,172600,2099898535,9200,9200,9200,9200,0
+20250327,172500,2099898535,9200,9200,9200,9200,0
+20250327,172400,2099898535,9200,9200,9200,9200,0
+20250327,172300,2099898535,9200,9200,9200,9200,0
+20250327,172200,2099898535,9200,9200,9200,9200,0
+20250327,172100,2099898535,9200,9200,9200,9200,0
+20250327,172000,2099898535,9200,9200,9200,9200,0
+20250327,171900,2099898535,9200,9200,9200,9200,0
+20250327,171800,2099898535,9200,9200,9200,9200,0
+20250327,171700,2099898535,9200,9200,9200,9200,0
+20250327,171600,2099898535,9200,9200,9200,9200,0
+20250327,171500,2099898535,9200,9200,9200,9200,0
+20250327,171400,2099898535,9200,9200,9200,9200,0
+20250327,171300,2099898535,9200,9200,9200,9200,0
+20250327,171200,2099898535,9200,9200,9200,9200,0
+20250327,171100,2099898535,9200,9200,9200,9200,0
+20250327,171000,2099898535,9200,9200,9200,9200,0
+20250327,170900,2099898535,9200,9200,9200,9200,6486
+20250327,170800,2099898535,9200,9200,9200,9200,0
+20250327,170700,2099898535,9200,9200,9200,9200,0
+20250327,170600,2099898535,9200,9200,9200,9200,0
+20250327,170500,2099898535,9200,9200,9200,9200,0
+20250327,170400,2099898535,9200,9200,9200,9200,0
+20250327,170300,2099898535,9200,9200,9200,9200,0
+20250327,170200,2099898535,9200,9200,9200,9200,0
+20250327,170100,2099898535,9200,9200,9200,9200,0
+20250327,170000,2099898535,9200,9200,9200,9200,0
+20250327,165900,2099898535,9200,9200,9200,9200,0
+20250327,165800,2099898535,9200,9200,9200,9200,0
+20250327,165700,2099898535,9200,9200,9200,9200,0
+20250327,165600,2099898535,9200,9200,9200,9200,0
+20250327,165500,2099898535,9200,9200,9200,9200,0
+20250327,165400,2099898535,9200,9200,9200,9200,0
+20250327,165300,2099898535,9200,9200,9200,9200,0
+20250327,165200,2099898535,9200,9200,9200,9200,0
+20250327,165100,2099898535,9200,9200,9200,9200,0
+20250327,165000,2099898535,9200,9200,9200,9200,0
+20250327,164900,2099898535,9200,9200,9200,9200,0
+20250327,164800,2099898535,9200,9200,9200,9200,0
+20250327,164700,2099898535,9200,9200,9200,9200,0
+20250327,164600,2099898535,9200,9200,9200,9200,0
+20250327,164500,2099898535,9200,9200,9200,9200,0
+20250327,164400,2099898535,9200,9200,9200,9200,0
+20250327,164300,2099898535,9200,9200,9200,9200,0
+20250327,164200,2099898535,9200,9200,9200,9200,0
+20250327,164100,2099898535,9200,9200,9200,9200,0
+20250327,164000,2099898535,9200,9200,9200,9200,0
+20250327,163900,2099898535,9200,9200,9200,9200,6486
+20250327,163800,2099898535,9200,9200,9200,9200,0
+20250327,163700,2099898535,9200,9200,9200,9200,0
+20250327,163600,2099898535,9200,9200,9200,9200,0
+20250327,163500,2099898535,9200,9200,9200,9200,0
+20250327,163400,2099898535,9200,9200,9200,9200,0
+20250327,163300,2099898535,9200,9200,9200,9200,0
+20250327,163200,2099898535,9200,9200,9200,9200,0
+20250327,163100,2099898535,9200,9200,9200,9200,0
+20250327,163000,2099898535,9200,9200,9200,9200,0
+20250327,162900,2099898535,9200,9200,9200,9200,0
+20250327,162800,2099898535,9200,9200,9200,9200,0
+20250327,162700,2099898535,9200,9200,9200,9200,0
+20250327,162600,2099898535,9200,9200,9200,9200,0
+20250327,162500,2099898535,9200,9200,9200,9200,0
+20250327,162400,2099898535,9200,9200,9200,9200,0
+20250327,162300,2099898535,9200,9200,9200,9200,0
+20250327,162200,2099898535,9200,9200,9200,9200,0
+20250327,162100,2099898535,9200,9200,9200,9200,0
+20250327,162000,2099898535,9200,9200,9200,9200,0
+20250327,161900,2099898535,9200,9200,9200,9200,0
+20250327,161800,2099898535,9200,9200,9200,9200,0
+20250327,161700,2099898535,9200,9200,9200,9200,0
+20250327,161600,2099898535,9200,9200,9200,9200,0
+20250327,161500,2099898535,9200,9200,9200,9200,0
+20250327,161400,2099898535,9200,9200,9200,9200,0
+20250327,161300,2099898535,9200,9200,9200,9200,0
+20250327,161200,2099898535,9200,9200,9200,9200,0
+20250327,161100,2099898535,9200,9200,9200,9200,0
+20250327,161000,2099898535,9200,9200,9200,9200,0
+20250327,160900,2099898535,9200,9200,9200,9200,6486
+20250327,160800,2099898535,9200,9200,9200,9200,0
+20250327,160700,2099898535,9200,9200,9200,9200,0
+20250327,160600,2099898535,9200,9200,9200,9200,0
+20250327,160500,2099898535,9200,9200,9200,9200,0
+20250327,160400,2099898535,9200,9200,9200,9200,0
+20250327,160300,2099898535,9200,9200,9200,9200,0
+20250327,160200,2099898535,9200,9200,9200,9200,0
+20250327,160100,2099898535,9200,9200,9200,9200,0
+20250327,160000,2099898535,9200,9200,9200,9200,0
+20250327,155900,2099898535,9200,9200,9200,9200,0
+20250327,155800,2099898535,9200,9200,9200,9200,0
+20250327,155700,2099898535,9200,9200,9200,9200,0
+20250327,155600,2099898535,9200,9200,9200,9200,0
+20250327,155500,2099898535,9200,9200,9200,9200,0
+20250327,155400,2099898535,9200,9200,9200,9200,0
+20250327,155300,2099898535,9200,9200,9200,9200,0
+20250327,155200,2099898535,9200,9200,9200,9200,0
+20250327,155100,2099898535,9200,9200,9200,9200,0
+20250327,155000,2099898535,9200,9200,9200,9200,0
+20250327,154900,2099898535,9200,9200,9200,9200,0
+20250327,154800,2099898535,9200,9200,9200,9200,0
+20250327,154700,2099898535,9200,9200,9200,9200,0
+20250327,154600,2099898535,9200,9200,9200,9200,0
+20250327,154500,2099898535,9200,9200,9200,9200,0
+20250327,154400,2099898535,9200,9200,9200,9200,0
+20250327,154300,2099898535,9200,9200,9200,9200,0
+20250327,154200,2099898535,9200,9200,9200,9200,0
+20250327,154100,2099898535,9200,9200,9200,9200,0
+20250327,154000,2099898535,9200,9200,9200,9200,0
+20250327,153900,2099898535,9200,9200,9200,9200,6486
+20250327,153800,2099898535,9200,9200,9200,9200,0
+20250327,153700,2099898535,9200,9200,9200,9200,0
+20250327,153600,2099898535,9200,9200,9200,9200,0
+20250327,153500,2099898535,9200,9200,9200,9200,0
+20250327,153400,2099898535,9200,9200,9200,9200,0
+20250327,153300,2099898535,9200,9200,9200,9200,0
+20250327,153200,2099898535,9200,9200,9200,9200,0
+20250327,153100,2099898535,9200,9200,9200,9200,0
+20250327,153000,2099898535,9200,9200,9200,9200,6486
+20250327,152900,2040227335,9220,9220,9220,9220,0
+20250327,152800,2040227335,9220,9220,9220,9220,0
+20250327,152700,2040227335,9220,9220,9220,9220,0
+20250327,152600,2040227335,9220,9220,9220,9220,0
+20250327,152500,2040227335,9220,9220,9220,9220,0
+20250327,152400,2040227335,9220,9220,9220,9220,0
+20250327,152300,2040227335,9220,9220,9220,9220,0
+20250327,152200,2040227335,9220,9220,9220,9220,0
+20250327,152100,2040227335,9220,9220,9220,9220,0
+20250327,152000,2040227335,9220,9220,9220,9220,0
+20250327,151900,2040227335,9220,9250,9250,9220,1268
+20250327,151800,2028525005,9250,9250,9250,9240,453
+20250327,151700,2024334895,9250,9290,9290,9250,132
+20250327,151600,2023111295,9250,9300,9300,9250,906
+20250327,151500,2014700855,9300,9330,9330,9260,1046
+20250327,151400,2004985945,9330,9320,9330,9300,701
+20250327,151300,1998458705,9320,9310,9330,9300,905
+20250327,151200,1990024765,9310,9330,9330,9290,732
+20250327,151100,1983197375,9310,9310,9320,9310,1133
+20250327,151000,1972642865,9310,9290,9310,9250,1136
+20250327,150900,1962078445,9290,9290,9300,9250,632
+20250327,150800,1956204875,9290,9290,9300,9250,543
+20250327,150700,1951159445,9290,9280,9290,9260,640
+20250327,150600,1945219505,9280,9270,9290,9260,1357
+20250327,150500,1932620995,9270,9230,9270,9220,2785
+20250327,150400,1906897795,9230,9230,9230,9230,1
+20250327,150300,1906888565,9190,9200,9220,9190,3654
+20250327,150200,1873258655,9190,9200,9200,9190,1353
+20250327,150100,1860824085,9220,9200,9220,9200,2756
+20250327,150000,1835456765,9200,9200,9200,9200,55
+20250327,145900,1834950765,9220,9220,9220,9220,0
+20250327,145800,1834950765,9220,9220,9220,9210,207
+20250327,145700,1833044245,9240,9240,9240,9240,0
+20250327,145600,1833044245,9240,9240,9240,9240,0
+20250327,145500,1833044245,9240,9220,9240,9220,2486
+20250327,145400,1810106975,9190,9190,9190,9190,676
+20250327,145300,1803894535,9190,9210,9220,9190,533
+20250327,145200,1798981365,9210,9200,9210,9190,3158
+20250327,145100,1769940655,9210,9210,9210,9210,590
+20250327,145000,1764506755,9210,9210,9210,9210,0
+20250327,144900,1764506755,9210,9210,9210,9210,1
+20250327,144800,1764497545,9210,9210,9210,9210,48
+20250327,144700,1764055465,9230,9230,9230,9230,1
+20250327,144600,1764046235,9200,9200,9200,9200,0
+20250327,144500,1764046235,9200,9220,9220,9200,1148
+20250327,144400,1753462575,9230,9220,9230,9220,60
+20250327,144300,1752909365,9220,9220,9220,9220,12
+20250327,144200,1752798725,9220,9220,9220,9220,15
+20250327,144100,1752660425,9200,9200,9200,9200,0
+20250327,144000,1752660425,9200,9200,9200,9200,2
+20250327,143900,1752642025,9200,9220,9220,9200,237
+20250327,143800,1750460005,9200,9200,9200,9200,43
+20250327,143700,1750064405,9200,9200,9200,9200,1122
+20250327,143600,1739742005,9200,9200,9200,9200,0
+20250327,143500,1739742005,9200,9200,9200,9200,45
+20250327,143400,1739328005,9200,9200,9200,9200,42
+20250327,143300,1738941605,9190,9190,9190,9190,0
+20250327,143200,1738941605,9190,9200,9200,9190,522
+20250327,143100,1734139555,9200,9220,9220,9200,1171
+20250327,143000,1723363695,9220,9220,9220,9220,0
+20250327,142900,1723363695,9220,9230,9230,9220,1060
+20250327,142800,1713589505,9230,9230,9230,9230,65
+20250327,142700,1712989555,9230,9230,9230,9230,21
+20250327,142600,1712795725,9230,9230,9230,9230,13
+20250327,142500,1712675735,9240,9230,9240,9230,1352
+20250327,142400,1700193135,9230,9240,9240,9230,49
+20250327,142300,1699740775,9240,9280,9280,9220,1106
+20250327,142200,1689483135,9280,9240,9280,9210,6679
+20250327,142100,1627581275,9220,9250,9250,9220,26
+20250327,142000,1627341525,9220,9200,9220,9200,6696
+20250327,141900,1565738305,9200,9230,9230,9190,4084
+20250327,141800,1528158645,9230,9230,9230,9230,0
+20250327,141700,1528158645,9230,9230,9230,9220,78
+20250327,141600,1527438805,9230,9230,9230,9220,791
+20250327,141500,1520144675,9220,9240,9240,9220,630
+20250327,141400,1514329805,9240,9240,9240,9240,20
+20250327,141300,1514145005,9230,9230,9230,9230,0
+20250327,141200,1514145005,9230,9260,9260,9230,785
+20250327,141100,1506889745,9270,9260,9270,9250,984
+20250327,141000,1497783685,9250,9220,9270,9220,3670
+20250327,140900,1463830215,9220,9220,9220,9220,1
+20250327,140800,1463820995,9220,9220,9220,9220,0
+20250327,140700,1463820995,9220,9220,9220,9220,408
+20250327,140600,1460059235,9210,9200,9210,9200,10
+20250327,140500,1459967145,9220,9210,9220,9210,402
+20250327,140400,1456261805,9180,9180,9180,9180,0
+20250327,140300,1456261805,9180,9180,9180,9180,9
+20250327,140200,1456179185,9210,9210,9210,9210,1080
+20250327,140100,1446232385,9180,9180,9180,9180,0
+20250327,140000,1446232385,9180,9190,9190,9180,2050
+20250327,135900,1427408955,9200,9200,9200,9200,31
+20250327,135800,1427123755,9200,9200,9200,9200,200
+20250327,135700,1425283755,9200,9200,9200,9200,37
+20250327,135600,1424943355,9210,9210,9210,9210,0
+20250327,135500,1424943355,9210,9210,9210,9210,25
+20250327,135400,1424713105,9210,9190,9210,9190,41
+20250327,135300,1424336255,9200,9200,9200,9200,10
+20250327,135200,1424244255,9200,9200,9200,9200,0
+20250327,135100,1424244255,9200,9200,9200,9190,574
+20250327,135000,1418964045,9200,9200,9200,9200,125
+20250327,134900,1417814045,9200,9200,9200,9200,399
+20250327,134800,1414143245,9190,9200,9200,9190,785
+20250327,134700,1406929085,9190,9190,9190,9190,0
+20250327,134600,1406929085,9190,9200,9200,9190,162
+20250327,134500,1405439305,9200,9200,9200,9200,0
+20250327,134400,1405439305,9200,9200,9200,9200,11
+20250327,134300,1405338105,9200,9200,9200,9200,0
+20250327,134200,1405338105,9200,9210,9210,9190,739
+20250327,134100,1398539035,9200,9200,9200,9200,166
+20250327,134000,1397011835,9200,9200,9200,9200,0
+20250327,133900,1397011835,9200,9210,9210,9200,1305
+20250327,133800,1384997605,9210,9220,9220,9210,11
+20250327,133700,1384896285,9210,9210,9210,9210,0
+20250327,133600,1384896285,9210,9220,9220,9210,84
+20250327,133500,1384122635,9210,9210,9210,9210,0
+20250327,133400,1384122635,9210,9210,9210,9210,65
+20250327,133300,1383523985,9210,9200,9210,9200,25
+20250327,133200,1383293785,9220,9220,9220,9220,3
+20250327,133100,1383266125,9210,9200,9210,9200,56
+20250327,133000,1382750905,9200,9200,9200,9200,0
+20250327,132900,1382750905,9200,9200,9200,9200,0
+20250327,132800,1382750905,9200,9200,9200,9200,3
+20250327,132700,1382723305,9200,9200,9200,9200,73
+20250327,132600,1382051705,9220,9220,9220,9220,1
+20250327,132500,1382042485,9200,9200,9200,9200,5
+20250327,132400,1381996485,9200,9200,9200,9200,15
+20250327,132300,1381858485,9200,9210,9210,9200,1027
+20250327,132200,1372399975,9210,9220,9240,9210,45
+20250327,132100,1371985485,9240,9240,9240,9240,0
+20250327,132000,1371985485,9240,9240,9240,9240,0
+20250327,131900,1371985485,9240,9240,9240,9240,0
+20250327,131800,1371985485,9240,9240,9240,9240,0
+20250327,131700,1371985485,9240,9240,9240,9240,1
+20250327,131600,1371976245,9220,9220,9220,9220,92
+20250327,131500,1371128005,9240,9240,9240,9240,0
+20250327,131400,1371128005,9240,9240,9240,9240,1
+20250327,131300,1371118765,9230,9230,9230,9230,94
+20250327,131200,1370251145,9230,9230,9230,9230,11
+20250327,131100,1370149615,9220,9220,9220,9220,13
+20250327,131000,1370029755,9220,9220,9220,9220,0
+20250327,130900,1370029755,9220,9220,9220,9220,0
+20250327,130800,1370029755,9220,9220,9220,9220,0
+20250327,130700,1370029755,9220,9220,9220,9220,0
+20250327,130600,1370029755,9220,9240,9240,9220,160
+20250327,130500,1368551375,9220,9220,9220,9220,200
+20250327,130400,1366707375,9220,9220,9220,9220,20
+20250327,130300,1366522975,9220,9230,9230,9220,241
+20250327,130200,1364299345,9230,9240,9240,9230,118
+20250327,130100,1363209055,9240,9240,9240,9240,122
+20250327,130000,1362081775,9250,9250,9250,9250,0
+20250327,125900,1362081775,9250,9250,9250,9250,2
+20250327,125800,1362063275,9230,9230,9230,9230,0
+20250327,125700,1362063275,9230,9230,9230,9230,5
+20250327,125600,1362017125,9230,9230,9230,9230,161
+20250327,125500,1360531095,9240,9250,9250,9240,166
+20250327,125400,1358997245,9240,9220,9240,9220,1118
+20250327,125300,1348686005,9220,9220,9220,9220,0
+20250327,125200,1348686005,9220,9220,9220,9220,50
+20250327,125100,1348225005,9240,9220,9240,9220,18
+20250327,125000,1348058785,9240,9240,9240,9240,0
+20250327,124900,1348058785,9240,9240,9240,9240,0
+20250327,124800,1348058785,9240,9240,9240,9240,1
+20250327,124700,1348049545,9250,9250,9250,9250,0
+20250327,124600,1348049545,9250,9230,9250,9220,756
+20250327,124500,1341068085,9230,9230,9230,9230,53
+20250327,124400,1340578895,9240,9230,9240,9230,371
+20250327,124300,1337153865,9240,9240,9240,9230,988
+20250327,124200,1328025045,9240,9250,9250,9240,45
+20250327,124100,1327608865,9250,9220,9250,9220,1697
+20250327,124000,1311938735,9210,9190,9220,9190,2316
+20250327,123900,1290629405,9180,9170,9180,9170,331
+20250327,123800,1287590845,9170,9175,9175,9170,101
+20250327,123700,1286664425,9170,9170,9170,9170,0
+20250327,123600,1286664425,9170,9170,9170,9170,943
+20250327,123500,1278017115,9170,9170,9170,9170,2
+20250327,123400,1277998775,9160,9160,9160,9160,0
+20250327,123300,1277998775,9160,9160,9160,9160,0
+20250327,123200,1277998775,9160,9160,9160,9160,0
+20250327,123100,1277998775,9160,9160,9160,9160,99
+20250327,123000,1277091935,9160,9160,9160,9160,50
+20250327,122900,1276633935,9150,9150,9150,9150,0
+20250327,122800,1276633935,9150,9150,9150,9150,0
+20250327,122700,1276633935,9150,9150,9150,9150,0
+20250327,122600,1276633935,9150,9160,9160,9150,1011
+20250327,122500,1267373585,9160,9160,9160,9160,72
+20250327,122400,1266714065,9160,9160,9160,9160,56
+20250327,122300,1266201105,9160,9160,9160,9160,0
+20250327,122200,1266201105,9160,9160,9160,9160,41
+20250327,122100,1265825545,9160,9160,9160,9160,0
+20250327,122000,1265825545,9160,9160,9160,9160,249
+20250327,121900,1263544705,9160,9160,9160,9160,507
+20250327,121800,1258900585,9160,9160,9160,9160,280
+20250327,121700,1256335785,9160,9160,9160,9160,38
+20250327,121600,1255987705,9160,9150,9160,9150,190
+20250327,121500,1254247415,9160,9160,9160,9160,16
+20250327,121400,1254100855,9160,9160,9160,9160,0
+20250327,121300,1254100855,9160,9160,9160,9160,0
+20250327,121200,1254100855,9160,9160,9160,9160,0
+20250327,121100,1254100855,9160,9160,9160,9160,154
+20250327,121000,1252690215,9150,9150,9150,9150,0
+20250327,120900,1252690215,9150,9150,9150,9150,3
+20250327,120800,1252662765,9160,9160,9160,9160,736
+20250327,120700,1245921005,9160,9160,9160,9160,12
+20250327,120600,1245811085,9160,9170,9170,9160,907
+20250327,120500,1237494115,9170,9170,9170,9170,0
+20250327,120400,1237494115,9170,9180,9180,9170,87
+20250327,120300,1236696225,9170,9160,9170,9160,333
+20250327,120200,1233642935,9170,9170,9170,9170,392
+20250327,120100,1230048295,9160,9170,9170,9160,140
+20250327,120000,1228764895,9160,9160,9160,9160,0
+20250327,115900,1228764895,9160,9160,9160,9160,213
+20250327,115800,1226813815,9160,9160,9160,9160,821
+20250327,115700,1219293455,9160,9160,9160,9160,48
+20250327,115600,1218853775,9170,9170,9170,9170,0
+20250327,115500,1218853775,9170,9160,9170,9160,6
+20250327,115400,1218798765,9170,9170,9170,9170,0
+20250327,115300,1218798765,9170,9170,9170,9170,2
+20250327,115200,1218780425,9170,9170,9170,9170,98
+20250327,115100,1217881765,9170,9180,9180,9170,58
+20250327,115000,1217349885,9180,9180,9180,9180,10
+20250327,114900,1217258085,9180,9180,9180,9180,10
+20250327,114800,1217166285,9180,9180,9180,9180,20
+20250327,114700,1216982685,9170,9170,9170,9170,5
+20250327,114600,1216936835,9170,9170,9170,9170,28
+20250327,114500,1216680075,9180,9160,9180,9160,1241
+20250327,114400,1205304655,9160,9160,9160,9160,107
+20250327,114300,1204324535,9160,9160,9160,9140,17
+20250327,114200,1204169115,9140,9150,9150,9140,512
+20250327,114100,1199487705,9140,9140,9140,9140,86
+20250327,114000,1198701665,9140,9140,9140,9140,50
+20250327,113900,1198244665,9145,9145,9145,9145,5
+20250327,113800,1198198940,9160,9140,9160,9140,146
+20250327,113700,1196862680,9140,9140,9140,9140,90
+20250327,113600,1196040080,9140,9140,9140,9140,51
+20250327,113500,1195573940,9160,9160,9160,9160,1
+20250327,113400,1195564780,9150,9150,9150,9150,12
+20250327,113300,1195454980,9150,9120,9150,9120,571
+20250327,113200,1190238750,9110,9110,9110,9110,164
+20250327,113100,1188744710,9110,9100,9110,9100,111
+20250327,113000,1187733610,9090,9150,9150,9090,19746
+20250327,112900,1007827990,9150,9150,9150,9150,5
+20250327,112800,1007782240,9150,9150,9150,9150,2094
+20250327,112700,988622140,9150,9160,9160,9150,17
+20250327,112600,988466490,9160,9160,9160,9160,0
+20250327,112500,988466490,9160,9160,9160,9160,2
+20250327,112400,988448170,9170,9150,9170,9150,11
+20250327,112300,988347330,9170,9160,9170,9160,11
+20250327,112200,988246560,9160,9160,9160,9160,223
+20250327,112100,986203880,9160,9170,9170,9160,3
+20250327,112000,986176380,9170,9170,9180,9170,101
+20250327,111900,985250200,9170,9170,9170,9160,236
+20250327,111800,983087330,9170,9140,9170,9140,796
+20250327,111700,975801460,9140,9140,9140,9130,511
+20250327,111600,971131620,9140,9140,9140,9140,102
+20250327,111500,970199340,9140,9140,9140,9140,3464
+20250327,111400,938538380,9130,9130,9130,9130,0
+20250327,111300,938538380,9130,9140,9140,9130,1130
+20250327,111200,928211450,9140,9160,9160,9140,334
+20250327,111100,925154800,9150,9160,9160,9150,312
+20250327,111000,922299370,9170,9170,9170,9170,34
+20250327,110900,921987590,9170,9170,9170,9170,247
+20250327,110800,919722600,9170,9170,9170,9150,50
+20250327,110700,919264130,9170,9160,9170,9160,96
+20250327,110600,918384310,9160,9170,9170,9160,54
+20250327,110500,917889640,9160,9160,9160,9160,143
+20250327,110400,916579760,9160,9160,9160,9160,1
+20250327,110300,916570600,9150,9150,9150,9150,410
+20250327,110200,912819100,9140,9140,9140,9140,2
+20250327,110100,912800820,9140,9140,9140,9140,120
+20250327,110000,911704020,9130,9140,9140,9130,155
+20250327,105900,910287870,9150,9130,9150,9130,401
+20250327,105800,906626720,9120,9140,9140,9120,1951
+20250327,105700,888811420,9140,9120,9140,9120,17
+20250327,105600,888656130,9130,9130,9130,9130,1197
+20250327,105500,877727520,9130,9140,9140,9130,1298
+20250327,105400,865876520,9140,9150,9150,9140,1751
+20250327,105300,849871880,9150,9140,9150,9140,85
+20250327,105200,849094880,9140,9140,9140,9140,30
+20250327,105100,848820680,9140,9150,9150,9140,1475
+20250327,105000,835324980,9150,9150,9150,9150,461
+20250327,104900,831106830,9160,9150,9160,9150,430
+20250327,104800,827172030,9160,9150,9160,9150,227
+20250327,104700,825094970,9160,9160,9160,9160,1100
+20250327,104600,815018970,9160,9180,9180,9160,2911
+20250327,104500,788354190,9170,9180,9180,9170,902
+20250327,104400,780082820,9180,9170,9180,9170,1110
+20250327,104300,769904110,9180,9170,9190,9170,66
+20250327,104200,769298580,9170,9180,9190,9170,533
+20250327,104100,764406080,9180,9180,9180,9180,51
+20250327,104000,763937900,9180,9180,9180,9170,1227
+20250327,103900,752686280,9170,9180,9180,9170,57
+20250327,103800,752163090,9170,9180,9190,9170,90
+20250327,103700,751337140,9180,9180,9180,9170,82
+20250327,103600,750584980,9180,9180,9180,9180,1
+20250327,103500,750575800,9180,9190,9190,9180,2063
+20250327,103400,731637150,9200,9200,9200,9200,27
+20250327,103300,731388750,9190,9190,9190,9190,7
+20250327,103200,731324420,9180,9190,9190,9180,330
+20250327,103100,728292390,9190,9190,9190,9190,0
+20250327,103000,728292390,9190,9190,9190,9190,296
+20250327,102900,725572150,9200,9190,9200,9190,5
+20250327,102800,725526160,9190,9190,9190,9190,415
+20250327,102700,721712310,9190,9190,9190,9180,72
+20250327,102600,721050640,9190,9190,9190,9190,79
+20250327,102500,720324630,9190,9200,9210,9190,2197
+20250327,102400,700128130,9190,9190,9190,9190,25
+20250327,102300,699898380,9200,9190,9200,9190,63
+20250327,102200,699319380,9190,9190,9190,9190,133
+20250327,102100,698097110,9190,9190,9190,9190,0
+20250327,102000,698097110,9190,9190,9190,9190,37
+20250327,101900,697757080,9200,9200,9200,9200,1
+20250327,101800,697747880,9200,9200,9200,9200,0
+20250327,101700,697747880,9200,9200,9200,9200,9
+20250327,101600,697665080,9200,9200,9200,9200,156
+20250327,101500,696229880,9180,9180,9180,9180,547
+20250327,101400,691208420,9200,9200,9200,9200,50
+20250327,101300,690748420,9200,9190,9200,9190,1000
+20250327,101200,681549140,9190,9180,9190,9180,2607
+20250327,101100,657609880,9170,9170,9180,9170,506
+20250327,101000,652968250,9160,9160,9160,9150,291
+20250327,100900,650304660,9160,9160,9160,9160,96
+20250327,100800,649425300,9160,9150,9160,9150,425
+20250327,100700,645536500,9150,9160,9160,9150,1204
+20250327,100600,634519540,9170,9170,9170,9160,114
+20250327,100500,633474170,9160,9170,9170,9160,3886
+20250327,100400,597857530,9170,9170,9170,9170,581
+20250327,100300,592529760,9190,9190,9190,9180,2958
+20250327,100200,565363920,9200,9200,9200,9190,14
+20250327,100100,565235130,9190,9190,9190,9190,149
+20250327,100000,563865820,9200,9200,9200,9200,301
+20250327,095900,561096620,9200,9200,9200,9200,150
+20250327,095800,559716620,9200,9190,9200,9190,94
+20250327,095700,558852610,9200,9200,9200,9200,298
+20250327,095600,556111010,9210,9200,9210,9200,230
+20250327,095500,553994820,9200,9190,9200,9190,2987
+20250327,095400,526524190,9190,9200,9200,9190,2138
+20250327,095300,506855560,9210,9210,9210,9210,160
+20250327,095200,505381960,9210,9200,9210,9200,681
+20250327,095100,499114970,9200,9200,9210,9200,2078
+20250327,095000,479977340,9200,9200,9200,9200,34
+20250327,094900,479664540,9190,9200,9200,9190,23
+20250327,094800,479453000,9190,9200,9200,9190,86
+20250327,094700,478662550,9210,9210,9210,9200,1027
+20250327,094600,469207940,9220,9220,9220,9220,12
+20250327,094500,469097300,9220,9230,9230,9210,1087
+20250327,094400,459084690,9220,9210,9220,9210,509
+20250327,094300,454392780,9210,9220,9220,9210,217
+20250327,094200,452392070,9200,9200,9200,9200,39
+20250327,094100,452033270,9200,9210,9210,9200,1469
+20250327,094000,438513580,9210,9200,9210,9200,193
+20250327,093900,436736480,9200,9200,9200,9200,56
+20250327,093800,436221280,9180,9200,9220,9180,1556
+20250327,093700,421909700,9200,9180,9200,9170,1027
+20250327,093600,412485770,9180,9170,9200,9170,1219
+20250327,093500,401306260,9170,9190,9200,9170,263
+20250327,093400,398893000,9200,9160,9200,9160,633
+20250327,093300,393088640,9160,9170,9170,9150,3297
+20250327,093200,362879420,9170,9170,9170,9160,251
+20250327,093100,360578240,9200,9180,9200,9160,1998
+20250327,093000,342262870,9180,9170,9200,9170,108
+20250327,092900,341271000,9200,9190,9200,9170,830
+20250327,092800,333648750,9200,9195,9200,9190,19
+20250327,092700,333474005,9200,9170,9200,9170,798
+20250327,092600,326138895,9190,9190,9190,9190,200
+20250327,092500,324300895,9190,9160,9190,9150,1005
+20250327,092400,315104045,9160,9170,9200,9160,1506
+20250327,092300,301299815,9160,9150,9170,9150,2226
+20250327,092200,280907525,9150,9190,9190,9150,6953
+20250327,092100,217190335,9190,9180,9210,9180,1600
+20250327,092000,202467715,9200,9220,9240,9180,2877
+20250327,091900,176018845,9220,9230,9250,9210,2094
+20250327,091800,156691705,9250,9250,9250,9220,1518
+20250327,091700,142670285,9250,9250,9250,9240,35
+20250327,091600,142346755,9260,9260,9260,9240,591
+20250327,091500,136881025,9290,9270,9290,9270,290
+20250327,091400,134192665,9280,9280,9280,9280,120
+20250327,091300,133079065,9280,9270,9290,9270,215
+20250327,091200,131084205,9270,9260,9270,9260,202
+20250327,091100,129212585,9250,9230,9260,9230,1466
+20250327,091000,115654275,9200,9220,9230,9200,429
+20250327,090900,111699140,9220,9190,9220,9190,440
+20250327,090800,107648980,9200,9160,9200,9160,787
+20250327,090700,100419820,9160,9170,9190,9150,1873
+20250327,090600,83270020,9170,9190,9190,9160,1409
+20250327,090500,70342870,9190,9230,9230,9180,2414
+20250327,090400,48131220,9210,9220,9240,9200,909
+20250327,090300,39755960,9250,9210,9250,9210,34
+20250327,090200,39441540,9210,9190,9260,9190,669
+20250327,090100,33279160,9190,9210,9270,9180,1899
+20250327,090000,15818360,9210,9300,9300,9210,1707

059090/min/candle-20250328.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194000,1855671545,9050,9050,9050,9050,3978
+20250328,193900,1855671545,9050,9050,9050,9050,0
+20250328,193800,1855671545,9050,9050,9050,9050,0
+20250328,193700,1855671545,9050,9050,9050,9050,0
+20250328,193600,1855671545,9050,9050,9050,9050,0
+20250328,193500,1855671545,9050,9050,9050,9050,0
+20250328,193400,1855671545,9050,9050,9050,9050,0
+20250328,193300,1855671545,9050,9050,9050,9050,0
+20250328,193200,1855671545,9050,9050,9050,9050,0
+20250328,193100,1855671545,9050,9050,9050,9050,0
+20250328,193000,1855671545,9050,9050,9050,9050,0
+20250328,192900,1855671545,9050,9050,9050,9050,0
+20250328,192800,1855671545,9050,9050,9050,9050,0
+20250328,192700,1855671545,9050,9050,9050,9050,0
+20250328,192600,1855671545,9050,9050,9050,9050,0
+20250328,192500,1855671545,9050,9050,9050,9050,0
+20250328,192400,1855671545,9050,9050,9050,9050,0
+20250328,192300,1855671545,9050,9050,9050,9050,0
+20250328,192200,1855671545,9050,9050,9050,9050,0
+20250328,192100,1855671545,9050,9050,9050,9050,0
+20250328,192000,1855671545,9050,9050,9050,9050,0
+20250328,191900,1855671545,9050,9050,9050,9050,0
+20250328,191800,1855671545,9050,9050,9050,9050,0
+20250328,191700,1855671545,9050,9050,9050,9050,0
+20250328,191600,1855671545,9050,9050,9050,9050,0
+20250328,191500,1855671545,9050,9050,9050,9050,0
+20250328,191400,1855671545,9050,9050,9050,9050,0
+20250328,191300,1855671545,9050,9050,9050,9050,0
+20250328,191200,1855671545,9050,9050,9050,9050,0
+20250328,191100,1855671545,9050,9050,9050,9050,0
+20250328,191000,1855671545,9050,9050,9050,9050,3978
+20250328,190900,1855671545,9050,9050,9050,9050,0
+20250328,190800,1855671545,9050,9050,9050,9050,0
+20250328,190700,1855671545,9050,9050,9050,9050,0
+20250328,190600,1855671545,9050,9050,9050,9050,0
+20250328,190500,1855671545,9050,9050,9050,9050,0
+20250328,190400,1855671545,9050,9050,9050,9050,0
+20250328,190300,1855671545,9050,9050,9050,9050,0
+20250328,190200,1855671545,9050,9050,9050,9050,0
+20250328,190100,1855671545,9050,9050,9050,9050,0
+20250328,190000,1855671545,9050,9050,9050,9050,0
+20250328,185900,1855671545,9050,9050,9050,9050,0
+20250328,185800,1855671545,9050,9050,9050,9050,0
+20250328,185700,1855671545,9050,9050,9050,9050,0
+20250328,185600,1855671545,9050,9050,9050,9050,0
+20250328,185500,1855671545,9050,9050,9050,9050,0
+20250328,185400,1855671545,9050,9050,9050,9050,0
+20250328,185300,1855671545,9050,9050,9050,9050,0
+20250328,185200,1855671545,9050,9050,9050,9050,0
+20250328,185100,1855671545,9050,9050,9050,9050,0
+20250328,185000,1855671545,9050,9050,9050,9050,0
+20250328,184900,1855671545,9050,9050,9050,9050,0
+20250328,184800,1855671545,9050,9050,9050,9050,0
+20250328,184700,1855671545,9050,9050,9050,9050,0
+20250328,184600,1855671545,9050,9050,9050,9050,0
+20250328,184500,1855671545,9050,9050,9050,9050,0
+20250328,184400,1855671545,9050,9050,9050,9050,0
+20250328,184300,1855671545,9050,9050,9050,9050,0
+20250328,184200,1855671545,9050,9050,9050,9050,0
+20250328,184100,1855671545,9050,9050,9050,9050,0
+20250328,184000,1855671545,9050,9050,9050,9050,3978
+20250328,183900,1855671545,9050,9050,9050,9050,0
+20250328,183800,1855671545,9050,9050,9050,9050,0
+20250328,183700,1855671545,9050,9050,9050,9050,0
+20250328,183600,1855671545,9050,9050,9050,9050,0
+20250328,183500,1855671545,9050,9050,9050,9050,0
+20250328,183400,1855671545,9050,9050,9050,9050,0
+20250328,183300,1855671545,9050,9050,9050,9050,0
+20250328,183200,1855671545,9050,9050,9050,9050,0
+20250328,183100,1855671545,9050,9050,9050,9050,0
+20250328,183000,1855671545,9050,9050,9050,9050,0
+20250328,182900,1855671545,9050,9050,9050,9050,0
+20250328,182800,1855671545,9050,9050,9050,9050,0
+20250328,182700,1855671545,9050,9050,9050,9050,0
+20250328,182600,1855671545,9050,9050,9050,9050,0
+20250328,182500,1855671545,9050,9050,9050,9050,0
+20250328,182400,1855671545,9050,9050,9050,9050,0
+20250328,182300,1855671545,9050,9050,9050,9050,0
+20250328,182200,1855671545,9050,9050,9050,9050,0
+20250328,182100,1855671545,9050,9050,9050,9050,0
+20250328,182000,1855671545,9050,9050,9050,9050,0
+20250328,181900,1855671545,9050,9050,9050,9050,0
+20250328,181800,1855671545,9050,9050,9050,9050,0
+20250328,181700,1855671545,9050,9050,9050,9050,0
+20250328,181600,1855671545,9050,9050,9050,9050,0
+20250328,181500,1855671545,9050,9050,9050,9050,0
+20250328,181400,1855671545,9050,9050,9050,9050,0
+20250328,181300,1855671545,9050,9050,9050,9050,0
+20250328,181200,1855671545,9050,9050,9050,9050,0
+20250328,181100,1855671545,9050,9050,9050,9050,0
+20250328,181000,1855671545,9050,9050,9050,9050,3978
+20250328,180900,1855671545,9050,9050,9050,9050,0
+20250328,180800,1855671545,9050,9050,9050,9050,0
+20250328,180700,1855671545,9050,9050,9050,9050,0
+20250328,180600,1855671545,9050,9050,9050,9050,0
+20250328,180500,1855671545,9050,9050,9050,9050,0
+20250328,180400,1855671545,9050,9050,9050,9050,0
+20250328,180300,1855671545,9050,9050,9050,9050,0
+20250328,180200,1855671545,9050,9050,9050,9050,0
+20250328,180100,1855671545,9050,9050,9050,9050,0
+20250328,180000,1855671545,9050,9050,9050,9050,0
+20250328,175900,1855671545,9050,9050,9050,9050,0
+20250328,175800,1855671545,9050,9050,9050,9050,0
+20250328,175700,1855671545,9050,9050,9050,9050,0
+20250328,175600,1855671545,9050,9050,9050,9050,0
+20250328,175500,1855671545,9050,9050,9050,9050,0
+20250328,175400,1855671545,9050,9050,9050,9050,0
+20250328,175300,1855671545,9050,9050,9050,9050,0
+20250328,175200,1855671545,9050,9050,9050,9050,0
+20250328,175100,1855671545,9050,9050,9050,9050,0
+20250328,175000,1855671545,9050,9050,9050,9050,0
+20250328,174900,1855671545,9050,9050,9050,9050,0
+20250328,174800,1855671545,9050,9050,9050,9050,0
+20250328,174700,1855671545,9050,9050,9050,9050,0
+20250328,174600,1855671545,9050,9050,9050,9050,0
+20250328,174500,1855671545,9050,9050,9050,9050,0
+20250328,174400,1855671545,9050,9050,9050,9050,0
+20250328,174300,1855671545,9050,9050,9050,9050,0
+20250328,174200,1855671545,9050,9050,9050,9050,0
+20250328,174100,1855671545,9050,9050,9050,9050,0
+20250328,174000,1855671545,9050,9050,9050,9050,3978
+20250328,173900,1855671545,9050,9050,9050,9050,0
+20250328,173800,1855671545,9050,9050,9050,9050,0
+20250328,173700,1855671545,9050,9050,9050,9050,0
+20250328,173600,1855671545,9050,9050,9050,9050,0
+20250328,173500,1855671545,9050,9050,9050,9050,0
+20250328,173400,1855671545,9050,9050,9050,9050,0
+20250328,173300,1855671545,9050,9050,9050,9050,0
+20250328,173200,1855671545,9050,9050,9050,9050,0
+20250328,173100,1855671545,9050,9050,9050,9050,0
+20250328,173000,1855671545,9050,9050,9050,9050,0
+20250328,172900,1855671545,9050,9050,9050,9050,0
+20250328,172800,1855671545,9050,9050,9050,9050,0
+20250328,172700,1855671545,9050,9050,9050,9050,0
+20250328,172600,1855671545,9050,9050,9050,9050,0
+20250328,172500,1855671545,9050,9050,9050,9050,0
+20250328,172400,1855671545,9050,9050,9050,9050,0
+20250328,172300,1855671545,9050,9050,9050,9050,0
+20250328,172200,1855671545,9050,9050,9050,9050,0
+20250328,172100,1855671545,9050,9050,9050,9050,0
+20250328,172000,1855671545,9050,9050,9050,9050,0
+20250328,171900,1855671545,9050,9050,9050,9050,0
+20250328,171800,1855671545,9050,9050,9050,9050,0
+20250328,171700,1855671545,9050,9050,9050,9050,0
+20250328,171600,1855671545,9050,9050,9050,9050,0
+20250328,171500,1855671545,9050,9050,9050,9050,0
+20250328,171400,1855671545,9050,9050,9050,9050,0
+20250328,171300,1855671545,9050,9050,9050,9050,0
+20250328,171200,1855671545,9050,9050,9050,9050,0
+20250328,171100,1855671545,9050,9050,9050,9050,0
+20250328,171000,1855671545,9050,9050,9050,9050,3978
+20250328,170900,1855671545,9050,9050,9050,9050,0
+20250328,170800,1855671545,9050,9050,9050,9050,0
+20250328,170700,1855671545,9050,9050,9050,9050,0
+20250328,170600,1855671545,9050,9050,9050,9050,0
+20250328,170500,1855671545,9050,9050,9050,9050,0
+20250328,170400,1855671545,9050,9050,9050,9050,0
+20250328,170300,1855671545,9050,9050,9050,9050,0
+20250328,170200,1855671545,9050,9050,9050,9050,0
+20250328,170100,1855671545,9050,9050,9050,9050,0
+20250328,170000,1855671545,9050,9050,9050,9050,0
+20250328,165900,1855671545,9050,9050,9050,9050,0
+20250328,165800,1855671545,9050,9050,9050,9050,0
+20250328,165700,1855671545,9050,9050,9050,9050,0
+20250328,165600,1855671545,9050,9050,9050,9050,0
+20250328,165500,1855671545,9050,9050,9050,9050,0
+20250328,165400,1855671545,9050,9050,9050,9050,0
+20250328,165300,1855671545,9050,9050,9050,9050,0
+20250328,165200,1855671545,9050,9050,9050,9050,0
+20250328,165100,1855671545,9050,9050,9050,9050,0
+20250328,165000,1855671545,9050,9050,9050,9050,0
+20250328,164900,1855671545,9050,9050,9050,9050,0
+20250328,164800,1855671545,9050,9050,9050,9050,0
+20250328,164700,1855671545,9050,9050,9050,9050,0
+20250328,164600,1855671545,9050,9050,9050,9050,0
+20250328,164500,1855671545,9050,9050,9050,9050,0
+20250328,164400,1855671545,9050,9050,9050,9050,0
+20250328,164300,1855671545,9050,9050,9050,9050,0
+20250328,164200,1855671545,9050,9050,9050,9050,0
+20250328,164100,1855671545,9050,9050,9050,9050,0
+20250328,164000,1855671545,9050,9050,9050,9050,3978
+20250328,163900,1855671545,9050,9050,9050,9050,0
+20250328,163800,1855671545,9050,9050,9050,9050,0
+20250328,163700,1855671545,9050,9050,9050,9050,0
+20250328,163600,1855671545,9050,9050,9050,9050,0
+20250328,163500,1855671545,9050,9050,9050,9050,0
+20250328,163400,1855671545,9050,9050,9050,9050,0
+20250328,163300,1855671545,9050,9050,9050,9050,0
+20250328,163200,1855671545,9050,9050,9050,9050,0
+20250328,163100,1855671545,9050,9050,9050,9050,0
+20250328,163000,1855671545,9050,9050,9050,9050,0
+20250328,162900,1855671545,9050,9050,9050,9050,0
+20250328,162800,1855671545,9050,9050,9050,9050,0
+20250328,162700,1855671545,9050,9050,9050,9050,0
+20250328,162600,1855671545,9050,9050,9050,9050,0
+20250328,162500,1855671545,9050,9050,9050,9050,0
+20250328,162400,1855671545,9050,9050,9050,9050,0
+20250328,162300,1855671545,9050,9050,9050,9050,0
+20250328,162200,1855671545,9050,9050,9050,9050,0
+20250328,162100,1855671545,9050,9050,9050,9050,0
+20250328,162000,1855671545,9050,9050,9050,9050,0
+20250328,161900,1855671545,9050,9050,9050,9050,0
+20250328,161800,1855671545,9050,9050,9050,9050,0
+20250328,161700,1855671545,9050,9050,9050,9050,0
+20250328,161600,1855671545,9050,9050,9050,9050,0
+20250328,161500,1855671545,9050,9050,9050,9050,0
+20250328,161400,1855671545,9050,9050,9050,9050,0
+20250328,161300,1855671545,9050,9050,9050,9050,0
+20250328,161200,1855671545,9050,9050,9050,9050,0
+20250328,161100,1855671545,9050,9050,9050,9050,0
+20250328,161000,1855671545,9050,9050,9050,9050,3978
+20250328,160900,1855671545,9050,9050,9050,9050,0
+20250328,160800,1855671545,9050,9050,9050,9050,0
+20250328,160700,1855671545,9050,9050,9050,9050,0
+20250328,160600,1855671545,9050,9050,9050,9050,0
+20250328,160500,1855671545,9050,9050,9050,9050,0
+20250328,160400,1855671545,9050,9050,9050,9050,0
+20250328,160300,1855671545,9050,9050,9050,9050,0
+20250328,160200,1855671545,9050,9050,9050,9050,0
+20250328,160100,1855671545,9050,9050,9050,9050,0
+20250328,160000,1855671545,9050,9050,9050,9050,0
+20250328,155900,1855671545,9050,9050,9050,9050,0
+20250328,155800,1855671545,9050,9050,9050,9050,0
+20250328,155700,1855671545,9050,9050,9050,9050,0
+20250328,155600,1855671545,9050,9050,9050,9050,0
+20250328,155500,1855671545,9050,9050,9050,9050,0
+20250328,155400,1855671545,9050,9050,9050,9050,0
+20250328,155300,1855671545,9050,9050,9050,9050,0
+20250328,155200,1855671545,9050,9050,9050,9050,0
+20250328,155100,1855671545,9050,9050,9050,9050,0
+20250328,155000,1855671545,9050,9050,9050,9050,0
+20250328,154900,1855671545,9050,9050,9050,9050,0
+20250328,154800,1855671545,9050,9050,9050,9050,0
+20250328,154700,1855671545,9050,9050,9050,9050,0
+20250328,154600,1855671545,9050,9050,9050,9050,0
+20250328,154500,1855671545,9050,9050,9050,9050,0
+20250328,154400,1855671545,9050,9050,9050,9050,0
+20250328,154300,1855671545,9050,9050,9050,9050,0
+20250328,154200,1855671545,9050,9050,9050,9050,0
+20250328,154100,1855671545,9050,9050,9050,9050,0
+20250328,154000,1855671545,9050,9050,9050,9050,3978
+20250328,153900,1855671545,9050,9050,9050,9050,0
+20250328,153800,1855671545,9050,9050,9050,9050,0
+20250328,153700,1855671545,9050,9050,9050,9050,0
+20250328,153600,1855671545,9050,9050,9050,9050,0
+20250328,153500,1855671545,9050,9050,9050,9050,0
+20250328,153400,1855671545,9050,9050,9050,9050,0
+20250328,153300,1855671545,9050,9050,9050,9050,0
+20250328,153200,1855671545,9050,9050,9050,9050,0
+20250328,153100,1855671545,9050,9050,9050,9050,0
+20250328,153000,1855671545,9050,9050,9050,9050,3978
+20250328,152900,1819670645,9020,9020,9020,9020,0
+20250328,152800,1819670645,9020,9020,9020,9020,0
+20250328,152700,1819670645,9020,9020,9020,9020,0
+20250328,152600,1819670645,9020,9020,9020,9020,0
+20250328,152500,1819670645,9020,9020,9020,9020,0
+20250328,152400,1819670645,9020,9020,9020,9020,0
+20250328,152300,1819670645,9020,9020,9020,9020,0
+20250328,152200,1819670645,9020,9020,9020,9020,0
+20250328,152100,1819670645,9020,9020,9020,9020,0
+20250328,152000,1819670645,9020,9020,9020,9020,0
+20250328,151900,1819670645,9020,9020,9060,9020,879
+20250328,151800,1811728335,9020,9030,9040,9020,590
+20250328,151700,1806401165,9030,9030,9030,9030,127
+20250328,151600,1805254355,9020,9030,9030,9020,112
+20250328,151500,1804243135,9030,9030,9040,9030,273
+20250328,151400,1801775315,9030,9030,9030,9030,87
+20250328,151300,1800989705,9030,9020,9040,9010,495
+20250328,151200,1796520855,9020,9030,9030,9020,1340
+20250328,151100,1784434025,9020,9030,9040,9020,167
+20250328,151000,1782927025,9040,9020,9040,9020,145
+20250328,150900,1781618765,9020,9020,9020,9020,239
+20250328,150800,1779462985,9020,9020,9050,9020,1191
+20250328,150700,1768698695,9020,9050,9050,9020,119
+20250328,150600,1767624775,9020,9020,9020,9020,22
+20250328,150500,1767426335,9020,9020,9050,9020,412
+20250328,150400,1763710065,9020,9020,9020,9020,0
+20250328,150300,1763710065,9020,9020,9050,9020,143
+20250328,150200,1762419770,9040,9020,9040,9010,830
+20250328,150100,1754930680,9020,9030,9030,9020,189
+20250328,150000,1753224120,9020,9040,9040,9020,504
+20250328,145900,1748676520,9040,9040,9040,9040,10
+20250328,145800,1748586120,9040,9040,9040,9040,165
+20250328,145700,1747094520,9020,9020,9020,9020,98
+20250328,145600,1746210560,9030,9030,9030,9030,340
+20250328,145500,1743140360,9020,9020,9020,9020,100
+20250328,145400,1742238360,9020,9020,9020,9020,302
+20250328,145300,1739514320,9030,9030,9030,9030,790
+20250328,145200,1732380620,9030,9040,9040,9030,140
+20250328,145100,1731115600,9040,9040,9040,9040,418
+20250328,145000,1727336880,9040,9040,9040,9040,0
+20250328,144900,1727336880,9040,9040,9040,9040,105
+20250328,144800,1726387680,9040,9040,9040,9040,105
+20250328,144700,1725438480,9030,9030,9030,9030,0
+20250328,144600,1725438480,9030,9030,9030,9030,170
+20250328,144500,1723903380,9020,9020,9020,9020,80
+20250328,144400,1723181780,9030,9030,9030,9030,500
+20250328,144300,1718666780,9030,9040,9050,9030,455
+20250328,144200,1714556980,9040,9040,9040,9040,230
+20250328,144100,1712477780,9040,9050,9050,9040,724
+20250328,144000,1705932310,9050,9050,9050,9050,0
+20250328,143900,1705932310,9050,9050,9050,9050,20
+20250328,143800,1705751310,9050,9040,9050,9030,2655
+20250328,143700,1681749880,9040,9040,9040,9040,514
+20250328,143600,1677103320,9040,9040,9040,9040,432
+20250328,143500,1673198040,9040,9040,9040,9040,5
+20250328,143400,1673152840,9050,9050,9050,9050,618
+20250328,143300,1667559940,9060,9060,9060,9060,893
+20250328,143200,1659469360,9050,9040,9050,9040,1882
+20250328,143100,1642447260,9050,9040,9050,9040,1501
+20250328,143000,1628878210,9040,9040,9040,9040,13
+20250328,142900,1628760690,9040,9040,9040,9040,0
+20250328,142800,1628760690,9040,9040,9040,9040,2
+20250328,142700,1628742610,9040,9020,9040,9020,293
+20250328,142600,1626095960,9010,9020,9020,9010,144
+20250328,142500,1624798090,9010,9010,9010,9010,4
+20250328,142400,1624762050,9020,9020,9020,9020,276
+20250328,142300,1622272530,9020,9030,9030,9020,60
+20250328,142200,1621731230,9020,9010,9020,9010,372
+20250328,142100,1618376210,9010,9010,9010,9010,0
+20250328,142000,1618376210,9010,9010,9010,9010,129
+20250328,141900,1617213920,9020,9020,9020,9020,43
+20250328,141800,1616826060,9010,9010,9010,9010,0
+20250328,141700,1616826060,9010,9010,9010,9010,0
+20250328,141600,1616826060,9010,9030,9030,9010,2421
+20250328,141500,1595006740,9030,9030,9030,9030,0
+20250328,141400,1595006740,9030,9030,9030,9030,158
+20250328,141300,1593580000,9050,9050,9050,9050,0
+20250328,141200,1593580000,9050,9050,9050,9050,53
+20250328,141100,1593100350,9050,9050,9050,9050,1
+20250328,141000,1593091300,9010,9040,9050,9010,1134
+20250328,140900,1582843920,9010,9010,9020,9010,320
+20250328,140800,1579959600,9020,9020,9020,9020,677
+20250328,140700,1573853060,9020,9020,9020,9020,200
+20250328,140600,1572049060,9020,9020,9020,9020,100
+20250328,140500,1571147060,9030,9030,9030,9030,0
+20250328,140400,1571147060,9030,9030,9030,9030,57
+20250328,140300,1570632350,9040,9040,9040,9040,2
+20250328,140200,1570614270,9020,9040,9040,9020,130
+20250328,140100,1569441200,9040,9040,9040,9040,33
+20250328,140000,1569142880,9040,9040,9040,9040,134
+20250328,135900,1567931520,9040,9040,9040,9040,0
+20250328,135800,1567931520,9040,9040,9040,9040,0
+20250328,135700,1567931520,9040,9050,9050,9040,378
+20250328,135600,1564514290,9070,9070,9070,9070,0
+20250328,135500,1564514290,9070,9060,9070,9060,5
+20250328,135400,1564468980,9040,9030,9040,9030,319
+20250328,135300,1561585400,9020,9040,9050,9020,12538
+20250328,135200,1448140370,9030,9040,9040,9030,1027
+20250328,135100,1438862290,9040,9050,9050,9040,378
+20250328,135000,1435445120,9050,9050,9050,9050,0
+20250328,134900,1435445120,9050,9050,9050,9050,0
+20250328,134800,1435445120,9050,9060,9060,9050,510
+20250328,134700,1430828620,9070,9070,9070,9070,0
+20250328,134600,1430828620,9070,9070,9070,9070,0
+20250328,134500,1430828620,9070,9070,9070,9070,0
+20250328,134400,1430828620,9070,9070,9070,9070,2
+20250328,134300,1430810480,9060,9060,9060,9060,98
+20250328,134200,1429922600,9060,9060,9060,9060,10
+20250328,134100,1429832000,9050,9040,9050,9040,497
+20250328,134000,1425335610,9050,9050,9050,9050,133
+20250328,133900,1424131960,9070,9070,9070,9070,0
+20250328,133800,1424131960,9070,9060,9070,9060,500
+20250328,133700,1419597840,9060,9050,9060,9050,100
+20250328,133600,1418691870,9030,9030,9030,9030,1
+20250328,133500,1418682840,9030,9020,9030,9020,1181
+20250328,133400,1408027540,9030,9030,9030,9030,826
+20250328,133300,1400568760,9040,9040,9040,9040,61
+20250328,133200,1400017320,9050,9050,9050,9050,10
+20250328,133100,1399926820,9040,9070,9070,9040,606
+20250328,133000,1394442510,9060,9060,9060,9060,1
+20250328,132900,1394433450,9050,9050,9050,9050,0
+20250328,132800,1394433450,9050,9070,9070,9050,78
+20250328,132700,1393727150,9050,9050,9050,9050,200
+20250328,132600,1391917150,9040,9040,9040,9040,96
+20250328,132500,1391049310,9050,9050,9050,9050,6
+20250328,132400,1390995010,9060,9060,9060,9060,60
+20250328,132300,1390451410,9060,9060,9060,9060,1
+20250328,132200,1390442350,9060,9040,9060,9040,250
+20250328,132100,1388182330,9040,9040,9040,9040,3
+20250328,132000,1388155210,9040,9040,9040,9040,1875
+20250328,131900,1371205210,9050,9050,9050,9050,21
+20250328,131800,1371015160,9050,9050,9050,9050,14
+20250328,131700,1370888460,9040,9050,9050,9040,113
+20250328,131600,1369865870,9050,9050,9050,9040,441
+20250328,131500,1365876610,9050,9050,9050,9050,0
+20250328,131400,1365876610,9050,9050,9050,9050,118
+20250328,131300,1364808710,9060,9060,9060,9060,0
+20250328,131200,1364808710,9060,9070,9070,9060,26
+20250328,131100,1364572900,9050,9050,9050,9050,273
+20250328,131000,1362102250,9050,9050,9050,9050,129
+20250328,130900,1360934800,9050,9050,9050,9050,30
+20250328,130800,1360663300,9050,9050,9050,9050,0
+20250328,130700,1360663300,9050,9050,9050,9050,987
+20250328,130600,1351730950,9060,9060,9060,9050,106
+20250328,130500,1350770600,9060,9060,9070,9050,54
+20250328,130400,1350281450,9080,9060,9080,9060,5
+20250328,130300,1350236130,9060,9080,9080,9060,51
+20250328,130200,1349774050,9070,9070,9070,9070,59
+20250328,130100,1349238920,9050,9050,9050,9050,1392
+20250328,130000,1336641320,9040,9040,9040,9040,74
+20250328,125900,1335972360,9040,9040,9040,9040,13
+20250328,125800,1335854840,9050,9040,9050,9040,239
+20250328,125700,1333693180,9040,9040,9040,9040,0
+20250328,125600,1333693180,9040,9040,9050,9040,888
+20250328,125500,1325665650,9050,9030,9050,9030,446
+20250328,125400,1321636970,9020,9010,9020,9010,893
+20250328,125300,1313587830,9010,9020,9020,9010,125
+20250328,125200,1312461550,9020,9020,9020,9020,1
+20250328,125100,1312452530,9020,9020,9020,9020,1
+20250328,125000,1312443510,9000,9000,9000,9000,0
+20250328,124900,1312443510,9000,9020,9020,9000,28
+20250328,124800,1312191090,9000,9020,9020,9000,92
+20250328,124700,1311362230,9020,9000,9020,9000,519
+20250328,124600,1306691190,8990,8990,8990,8990,0
+20250328,124500,1306691190,8990,9000,9000,8990,2001
+20250328,124400,1288692190,9000,9010,9010,8980,1103
+20250328,124300,1278773070,9010,8990,9010,8990,383
+20250328,124200,1275329040,8990,8990,8990,8990,260
+20250328,124100,1272991640,8990,8990,8990,8990,0
+20250328,124000,1272991640,8990,8990,8990,8990,52
+20250328,123900,1272524160,8980,8980,8980,8980,0
+20250328,123800,1272524160,8980,8990,9000,8980,233
+20250328,123700,1270429490,8990,8980,8990,8980,210
+20250328,123600,1268542300,8990,8990,8990,8990,4
+20250328,123500,1268506340,8990,8990,8990,8990,124
+20250328,123400,1267391580,8990,9000,9000,8990,138
+20250328,123300,1266150510,9000,9000,9000,9000,71
+20250328,123200,1265511510,8980,8990,8990,8980,964
+20250328,123100,1256853670,9000,9000,9000,9000,0
+20250328,123000,1256853670,9000,9010,9020,8980,4191
+20250328,122900,1219153660,9010,9020,9020,9010,1733
+20250328,122800,1203535780,9030,9030,9030,9030,0
+20250328,122700,1203535780,9030,9020,9030,9020,107
+20250328,122600,1202569750,9040,9040,9040,9040,1
+20250328,122500,1202560710,9020,9020,9020,9020,866
+20250328,122400,1194749390,9020,9020,9020,9020,0
+20250328,122300,1194749390,9020,9020,9020,9020,24
+20250328,122200,1194532910,9020,9020,9020,9020,103
+20250328,122100,1193603850,9020,9010,9020,9010,17
+20250328,122000,1193450630,9020,9040,9040,9020,383
+20250328,121900,1189994570,9040,9040,9040,9040,0
+20250328,121800,1189994570,9040,9040,9040,9040,110
+20250328,121700,1189000170,9020,9030,9040,9020,406
+20250328,121600,1185337310,9030,9040,9040,9030,926
+20250328,121500,1176975470,9040,9040,9040,9040,58
+20250328,121400,1176451150,9040,9040,9040,9040,349
+20250328,121300,1173296190,9040,9050,9060,9040,1188
+20250328,121200,1162546430,9060,9060,9060,9060,234
+20250328,121100,1160426390,9060,9070,9070,9060,1294
+20250328,121000,1148697870,9080,9080,9080,9080,127
+20250328,120900,1147544710,9080,9090,9090,9080,274
+20250328,120800,1145054150,9090,9090,9090,9090,61
+20250328,120700,1144499660,9090,9100,9100,9090,28
+20250328,120600,1144245060,9085,9090,9090,9085,56
+20250328,120500,1143736025,9070,9070,9070,9070,300
+20250328,120400,1141015025,9070,9070,9070,9070,0
+20250328,120300,1141015025,9070,9070,9070,9070,54
+20250328,120200,1140525245,9080,9090,9090,9080,491
+20250328,120100,1136066905,9090,9090,9090,9090,71
+20250328,120000,1135421515,9100,9100,9100,9100,5
+20250328,115900,1135376015,9080,9080,9080,9080,143
+20250328,115800,1134077575,9090,9100,9100,9090,1612
+20250328,115700,1119414425,9100,9100,9100,9100,0
+20250328,115600,1119414425,9100,9100,9100,9100,9
+20250328,115500,1119332525,9080,9080,9080,9080,1
+20250328,115400,1119323445,9080,9090,9110,9080,4036
+20250328,115300,1082616515,9090,9090,9090,9090,222
+20250328,115200,1080598535,9080,9080,9080,9080,172
+20250328,115100,1079036775,9080,9110,9110,9080,2967
+20250328,115000,1052052425,9110,9120,9120,9110,2272
+20250328,114900,1031341645,9120,9120,9120,9120,21
+20250328,114800,1031150125,9120,9140,9140,9120,1036
+20250328,114700,1021685045,9160,9160,9160,9160,0
+20250328,114600,1021685045,9160,9160,9160,9150,481
+20250328,114500,1017283075,9170,9170,9170,9170,3
+20250328,114400,1017255565,9160,9160,9160,9150,588
+20250328,114300,1011870495,9160,9160,9160,9160,0
+20250328,114200,1011870495,9160,9160,9160,9160,0
+20250328,114100,1011870495,9160,9170,9170,9160,101
+20250328,114000,1010945325,9170,9160,9170,9160,302
+20250328,113900,1008178725,9170,9170,9170,9170,0
+20250328,113800,1008178725,9170,9170,9170,9170,0
+20250328,113700,1008178725,9170,9170,9170,9170,15
+20250328,113600,1008041175,9160,9160,9160,9160,0
+20250328,113500,1008041175,9160,9170,9170,9160,221
+20250328,113400,1006016715,9160,9160,9165,9160,415
+20250328,113300,1002214815,9170,9170,9170,9170,0
+20250328,113200,1002214815,9170,9170,9170,9170,150
+20250328,113100,1000839315,9170,9170,9170,9170,1
+20250328,113000,1000830145,9170,9170,9170,9170,8
+20250328,112900,1000756785,9160,9160,9160,9160,0
+20250328,112800,1000756785,9160,9160,9160,9160,1028
+20250328,112700,991340305,9160,9160,9160,9160,1002
+20250328,112600,982161985,9160,9160,9160,9160,508
+20250328,112500,977508705,9160,9160,9160,9160,0
+20250328,112400,977508705,9160,9160,9160,9160,1165
+20250328,112300,966837305,9160,9160,9160,9160,0
+20250328,112200,966837305,9160,9160,9160,9160,0
+20250328,112100,966837305,9160,9170,9170,9160,396
+20250328,112000,963206715,9170,9170,9170,9170,57
+20250328,111900,962684025,9170,9170,9170,9170,0
+20250328,111800,962684025,9170,9170,9170,9170,10
+20250328,111700,962592325,9175,9175,9175,9175,48
+20250328,111600,962151925,9190,9190,9190,9190,1
+20250328,111500,962142735,9175,9175,9175,9175,1
+20250328,111400,962133560,9170,9170,9170,9170,1
+20250328,111300,962124390,9170,9170,9170,9165,4
+20250328,111200,962087715,9170,9170,9170,9170,200
+20250328,111100,960253715,9170,9170,9170,9170,411
+20250328,111000,956484845,9170,9180,9180,9170,12
+20250328,110900,956374735,9180,9180,9180,9180,0
+20250328,110800,956374735,9180,9180,9180,9180,30
+20250328,110700,956099335,9170,9180,9180,9170,947
+20250328,110600,947407235,9180,9190,9190,9180,2
+20250328,110500,947388865,9210,9210,9210,9210,0
+20250328,110400,947388865,9210,9210,9210,9210,0
+20250328,110300,947388865,9210,9210,9210,9210,2
+20250328,110200,947370445,9210,9210,9210,9210,0
+20250328,110100,947370445,9210,9210,9210,9210,1
+20250328,110000,947361235,9210,9210,9215,9210,355
+20250328,105900,944091255,9200,9190,9200,9190,1688
+20250328,105800,928568505,9180,9180,9180,9180,14
+20250328,105700,928439985,9180,9180,9180,9180,0
+20250328,105600,928439985,9180,9170,9180,9160,1538
+20250328,105500,914337275,9170,9180,9180,9170,38
+20250328,105400,913988805,9150,9180,9180,9150,1931
+20250328,105300,896290205,9190,9190,9190,9190,1
+20250328,105200,896281015,9190,9190,9190,9190,0
+20250328,105100,896281015,9190,9190,9190,9190,2
+20250328,105000,896262635,9185,9185,9185,9185,0
+20250328,104900,896262635,9185,9180,9185,9180,80
+20250328,104800,895527950,9180,9190,9190,9180,81
+20250328,104700,894784360,9180,9180,9180,9180,20
+20250328,104600,894600760,9190,9180,9190,9180,14
+20250328,104500,894472230,9180,9190,9190,9170,415
+20250328,104400,890660540,9180,9200,9200,9180,256
+20250328,104300,888308220,9190,9180,9195,9180,547
+20250328,104200,883282290,9180,9185,9185,9180,315
+20250328,104100,880390090,9180,9180,9180,9180,200
+20250328,104000,878554090,9180,9180,9180,9180,256
+20250328,103900,876204010,9190,9190,9190,9190,4
+20250328,103800,876167250,9190,9190,9190,9190,0
+20250328,103700,876167250,9190,9190,9190,9190,99
+20250328,103600,875257440,9190,9180,9190,9180,389
+20250328,103500,871686160,9170,9170,9170,9170,0
+20250328,103400,871686160,9170,9180,9180,9170,492
+20250328,103300,867170920,9180,9180,9180,9180,150
+20250328,103200,865793920,9180,9180,9180,9180,350
+20250328,103100,862580920,9180,9180,9180,9180,85
+20250328,103000,861800620,9180,9180,9180,9180,180
+20250328,102900,860148220,9190,9180,9190,9180,2
+20250328,102800,860129850,9190,9180,9190,9180,28
+20250328,102700,859872800,9180,9190,9190,9180,763
+20250328,102600,852861170,9190,9190,9190,9190,59
+20250328,102500,852318960,9200,9190,9200,9190,108
+20250328,102400,851326430,9190,9170,9190,9170,1229
+20250328,102300,840033980,9180,9180,9190,9170,592
+20250328,102200,834599760,9180,9180,9180,9180,144
+20250328,102100,833277840,9180,9180,9180,9180,56
+20250328,102000,832763760,9180,9190,9190,9180,263
+20250328,101900,830346880,9200,9200,9200,9200,1000
+20250328,101800,821146880,9200,9200,9200,9180,1248
+20250328,101700,809668700,9190,9190,9190,9190,50
+20250328,101600,809209200,9190,9210,9210,9190,947
+20250328,101500,800496140,9200,9200,9200,9200,500
+20250328,101400,795896140,9200,9190,9200,9190,1713
+20250328,101300,780148300,9190,9170,9190,9170,586
+20250328,101200,774768470,9160,9160,9160,9160,644
+20250328,101100,768869430,9160,9170,9170,9160,1525
+20250328,101000,754890860,9170,9170,9170,9170,44
+20250328,100900,754487380,9180,9180,9180,9170,5
+20250328,100800,754441490,9180,9180,9180,9180,3
+20250328,100700,754413950,9180,9160,9180,9160,351
+20250328,100600,751198610,9160,9180,9180,9160,68
+20250328,100500,750575670,9170,9170,9170,9170,29
+20250328,100400,750309740,9170,9170,9170,9170,5
+20250328,100300,750263890,9170,9170,9170,9170,0
+20250328,100200,750263890,9170,9180,9180,9170,127
+20250328,100100,749098300,9180,9150,9180,9150,2442
+20250328,100000,726697460,9150,9150,9160,9150,3141
+20250328,095900,697957200,9160,9160,9160,9160,500
+20250328,095800,693377200,9160,9170,9170,9160,631
+20250328,095700,687597230,9180,9180,9180,9180,11
+20250328,095600,687496250,9200,9160,9200,9160,2666
+20250328,095500,663045710,9140,9160,9160,9130,825
+20250328,095400,655507390,9140,9130,9150,9130,1159
+20250328,095300,644910220,9130,9140,9150,9130,147
+20250328,095200,643567980,9120,9170,9170,9120,6087
+20250328,095100,587945830,9170,9175,9175,9170,5
+20250328,095000,587899975,9170,9170,9170,9170,167
+20250328,094900,586368585,9170,9170,9170,9170,0
+20250328,094800,586368585,9170,9180,9180,9160,232
+20250328,094700,584242145,9180,9170,9180,9160,1186
+20250328,094600,573366525,9170,9170,9170,9170,33
+20250328,094500,573063915,9180,9160,9180,9160,422
+20250328,094400,569198275,9150,9120,9150,9120,2097
+20250328,094300,550030335,9110,9110,9110,9100,491
+20250328,094200,545557335,9130,9110,9130,9110,639
+20250328,094100,539735915,9110,9120,9120,9110,2228
+20250328,094000,519436565,9120,9140,9140,9110,6706
+20250328,093900,458318265,9140,9140,9150,9140,142
+20250328,093800,457020365,9130,9150,9150,9130,2006
+20250328,093700,438688885,9160,9140,9160,9140,100
+20250328,093600,437774535,9150,9160,9160,9140,4356
+20250328,093500,397914525,9160,9160,9160,9160,54
+20250328,093400,397419885,9160,9160,9190,9160,1070
+20250328,093300,387618545,9160,9170,9170,9160,1481
+20250328,093200,374052105,9170,9170,9170,9170,140
+20250328,093100,372768305,9170,9190,9200,9170,982
+20250328,093000,363737385,9190,9180,9190,9180,473
+20250328,092900,359394120,9170,9180,9180,9170,106
+20250328,092800,358421140,9160,9160,9160,9160,319
+20250328,092700,355499100,9170,9170,9170,9170,22
+20250328,092600,355297360,9170,9150,9170,9150,220
+20250328,092500,353283400,9150,9170,9170,9150,679
+20250328,092400,347065860,9180,9160,9180,9160,100
+20250328,092300,346148460,9150,9150,9150,9150,51
+20250328,092200,345681810,9150,9190,9190,9140,822
+20250328,092100,338157390,9190,9190,9200,9150,12181
+20250328,092000,226631530,9150,9190,9190,9150,45
+20250328,091900,226219710,9150,9140,9150,9140,405
+20250328,091800,222517960,9130,9160,9160,9130,2099
+20250328,091700,203322690,9160,9160,9160,9160,483
+20250328,091600,198898410,9160,9180,9180,9160,2111
+20250328,091500,179559080,9180,9180,9180,9180,150
+20250328,091400,178182080,9180,9180,9180,9180,102
+20250328,091300,177245720,9170,9210,9210,9170,2686
+20250328,091200,152563240,9210,9230,9230,9210,58
+20250328,091100,152027960,9230,9210,9230,9210,587
+20250328,091000,146616040,9200,9150,9200,9140,2631
+20250328,090900,122514720,9150,9150,9160,9150,1162
+20250328,090800,111871310,9150,9170,9180,9150,1380
+20250328,090700,99226790,9170,9170,9170,9160,795
+20250328,090600,91942810,9170,9180,9180,9170,757
+20250328,090500,84998970,9180,9190,9190,9180,1054
+20250328,090400,75313200,9190,9250,9250,9190,474
+20250328,090300,70951740,9220,9160,9220,9160,2684
+20250328,090200,46281000,9160,9160,9160,9160,1134
+20250328,090100,35893560,9160,9220,9220,9140,3057
+20250328,090000,7895010,9220,9200,9220,9200,848