Add accumulated files

072020/min/candle-20250324.csv

@@ -0,0 +1,653 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195100,287560060,10050,10050,10050,10050,282
+20250324,195000,287560060,10050,10050,10050,10050,0
+20250324,194900,287560060,10050,10050,10050,10050,0
+20250324,194800,287560060,10050,10050,10050,10050,0
+20250324,194700,287560060,10050,10050,10050,10050,0
+20250324,194600,287560060,10050,10050,10050,10050,0
+20250324,194500,287560060,10050,10050,10050,10050,0
+20250324,194400,287560060,10050,10050,10050,10050,0
+20250324,194300,287560060,10050,10050,10050,10050,0
+20250324,194200,287560060,10050,10050,10050,10050,0
+20250324,194100,287560060,10050,10050,10050,10050,0
+20250324,194000,287560060,10050,10050,10050,10050,0
+20250324,193900,287560060,10050,10050,10050,10050,0
+20250324,193800,287560060,10050,10050,10050,10050,0
+20250324,193700,287560060,10050,10050,10050,10050,0
+20250324,193600,287560060,10050,10050,10050,10050,0
+20250324,193500,287560060,10050,10050,10050,10050,0
+20250324,193400,287560060,10050,10050,10050,10050,0
+20250324,193300,287560060,10050,10050,10050,10050,0
+20250324,193200,287560060,10050,10050,10050,10050,0
+20250324,193100,287560060,10050,10050,10050,10050,0
+20250324,193000,287560060,10050,10050,10050,10050,0
+20250324,192900,287560060,10050,10050,10050,10050,0
+20250324,192800,287560060,10050,10050,10050,10050,0
+20250324,192700,287560060,10050,10050,10050,10050,0
+20250324,192600,287560060,10050,10050,10050,10050,0
+20250324,192500,287560060,10050,10050,10050,10050,0
+20250324,192400,287560060,10050,10050,10050,10050,0
+20250324,192300,287560060,10050,10050,10050,10050,0
+20250324,192200,287560060,10050,10050,10050,10050,0
+20250324,192100,287560060,10050,10050,10050,10050,282
+20250324,192000,287560060,10050,10050,10050,10050,0
+20250324,191900,287560060,10050,10050,10050,10050,0
+20250324,191800,287560060,10050,10050,10050,10050,0
+20250324,191700,287560060,10050,10050,10050,10050,0
+20250324,191600,287560060,10050,10050,10050,10050,0
+20250324,191500,287560060,10050,10050,10050,10050,0
+20250324,191400,287560060,10050,10050,10050,10050,0
+20250324,191300,287560060,10050,10050,10050,10050,0
+20250324,191200,287560060,10050,10050,10050,10050,0
+20250324,191100,287560060,10050,10050,10050,10050,0
+20250324,191000,287560060,10050,10050,10050,10050,0
+20250324,190900,287560060,10050,10050,10050,10050,0
+20250324,190800,287560060,10050,10050,10050,10050,0
+20250324,190700,287560060,10050,10050,10050,10050,0
+20250324,190600,287560060,10050,10050,10050,10050,0
+20250324,190500,287560060,10050,10050,10050,10050,0
+20250324,190400,287560060,10050,10050,10050,10050,0
+20250324,190300,287560060,10050,10050,10050,10050,0
+20250324,190200,287560060,10050,10050,10050,10050,0
+20250324,190100,287560060,10050,10050,10050,10050,0
+20250324,190000,287560060,10050,10050,10050,10050,0
+20250324,185900,287560060,10050,10050,10050,10050,0
+20250324,185800,287560060,10050,10050,10050,10050,0
+20250324,185700,287560060,10050,10050,10050,10050,0
+20250324,185600,287560060,10050,10050,10050,10050,0
+20250324,185500,287560060,10050,10050,10050,10050,0
+20250324,185400,287560060,10050,10050,10050,10050,0
+20250324,185300,287560060,10050,10050,10050,10050,0
+20250324,185200,287560060,10050,10050,10050,10050,0
+20250324,185100,287560060,10050,10050,10050,10050,282
+20250324,185000,287560060,10050,10050,10050,10050,0
+20250324,184900,287560060,10050,10050,10050,10050,0
+20250324,184800,287560060,10050,10050,10050,10050,0
+20250324,184700,287560060,10050,10050,10050,10050,0
+20250324,184600,287560060,10050,10050,10050,10050,0
+20250324,184500,287560060,10050,10050,10050,10050,0
+20250324,184400,287560060,10050,10050,10050,10050,0
+20250324,184300,287560060,10050,10050,10050,10050,0
+20250324,184200,287560060,10050,10050,10050,10050,0
+20250324,184100,287560060,10050,10050,10050,10050,0
+20250324,184000,287560060,10050,10050,10050,10050,0
+20250324,183900,287560060,10050,10050,10050,10050,0
+20250324,183800,287560060,10050,10050,10050,10050,0
+20250324,183700,287560060,10050,10050,10050,10050,0
+20250324,183600,287560060,10050,10050,10050,10050,0
+20250324,183500,287560060,10050,10050,10050,10050,0
+20250324,183400,287560060,10050,10050,10050,10050,0
+20250324,183300,287560060,10050,10050,10050,10050,0
+20250324,183200,287560060,10050,10050,10050,10050,0
+20250324,183100,287560060,10050,10050,10050,10050,0
+20250324,183000,287560060,10050,10050,10050,10050,0
+20250324,182900,287560060,10050,10050,10050,10050,0
+20250324,182800,287560060,10050,10050,10050,10050,0
+20250324,182700,287560060,10050,10050,10050,10050,0
+20250324,182600,287560060,10050,10050,10050,10050,0
+20250324,182500,287560060,10050,10050,10050,10050,0
+20250324,182400,287560060,10050,10050,10050,10050,0
+20250324,182300,287560060,10050,10050,10050,10050,0
+20250324,182200,287560060,10050,10050,10050,10050,0
+20250324,182100,287560060,10050,10050,10050,10050,282
+20250324,182000,287560060,10050,10050,10050,10050,0
+20250324,181900,287560060,10050,10050,10050,10050,0
+20250324,181800,287560060,10050,10050,10050,10050,0
+20250324,181700,287560060,10050,10050,10050,10050,0
+20250324,181600,287560060,10050,10050,10050,10050,0
+20250324,181500,287560060,10050,10050,10050,10050,0
+20250324,181400,287560060,10050,10050,10050,10050,0
+20250324,181300,287560060,10050,10050,10050,10050,0
+20250324,181200,287560060,10050,10050,10050,10050,0
+20250324,181100,287560060,10050,10050,10050,10050,0
+20250324,181000,287560060,10050,10050,10050,10050,0
+20250324,180900,287560060,10050,10050,10050,10050,0
+20250324,180800,287560060,10050,10050,10050,10050,0
+20250324,180700,287560060,10050,10050,10050,10050,0
+20250324,180600,287560060,10050,10050,10050,10050,0
+20250324,180500,287560060,10050,10050,10050,10050,0
+20250324,180400,287560060,10050,10050,10050,10050,0
+20250324,180300,287560060,10050,10050,10050,10050,0
+20250324,180200,287560060,10050,10050,10050,10050,0
+20250324,180100,287560060,10050,10050,10050,10050,0
+20250324,180000,287560060,10050,10050,10050,10050,0
+20250324,175900,287560060,10050,10050,10050,10050,0
+20250324,175800,287560060,10050,10050,10050,10050,0
+20250324,175700,287560060,10050,10050,10050,10050,0
+20250324,175600,287560060,10050,10050,10050,10050,0
+20250324,175500,287560060,10050,10050,10050,10050,0
+20250324,175400,287560060,10050,10050,10050,10050,0
+20250324,175300,287560060,10050,10050,10050,10050,0
+20250324,175200,287560060,10050,10050,10050,10050,0
+20250324,175100,287560060,10050,10050,10050,10050,282
+20250324,175000,287560060,10050,10050,10050,10050,0
+20250324,174900,287560060,10050,10050,10050,10050,0
+20250324,174800,287560060,10050,10050,10050,10050,0
+20250324,174700,287560060,10050,10050,10050,10050,0
+20250324,174600,287560060,10050,10050,10050,10050,0
+20250324,174500,287560060,10050,10050,10050,10050,0
+20250324,174400,287560060,10050,10050,10050,10050,0
+20250324,174300,287560060,10050,10050,10050,10050,0
+20250324,174200,287560060,10050,10050,10050,10050,0
+20250324,174100,287560060,10050,10050,10050,10050,0
+20250324,174000,287560060,10050,10050,10050,10050,0
+20250324,173900,287560060,10050,10050,10050,10050,0
+20250324,173800,287560060,10050,10050,10050,10050,0
+20250324,173700,287560060,10050,10050,10050,10050,0
+20250324,173600,287560060,10050,10050,10050,10050,0
+20250324,173500,287560060,10050,10050,10050,10050,0
+20250324,173400,287560060,10050,10050,10050,10050,0
+20250324,173300,287560060,10050,10050,10050,10050,0
+20250324,173200,287560060,10050,10050,10050,10050,0
+20250324,173100,287560060,10050,10050,10050,10050,0
+20250324,173000,287560060,10050,10050,10050,10050,0
+20250324,172900,287560060,10050,10050,10050,10050,0
+20250324,172800,287560060,10050,10050,10050,10050,0
+20250324,172700,287560060,10050,10050,10050,10050,0
+20250324,172600,287560060,10050,10050,10050,10050,0
+20250324,172500,287560060,10050,10050,10050,10050,0
+20250324,172400,287560060,10050,10050,10050,10050,0
+20250324,172300,287560060,10050,10050,10050,10050,0
+20250324,172200,287560060,10050,10050,10050,10050,0
+20250324,172100,287560060,10050,10050,10050,10050,282
+20250324,172000,287560060,10050,10050,10050,10050,0
+20250324,171900,287560060,10050,10050,10050,10050,0
+20250324,171800,287560060,10050,10050,10050,10050,0
+20250324,171700,287560060,10050,10050,10050,10050,0
+20250324,171600,287560060,10050,10050,10050,10050,0
+20250324,171500,287560060,10050,10050,10050,10050,0
+20250324,171400,287560060,10050,10050,10050,10050,0
+20250324,171300,287560060,10050,10050,10050,10050,0
+20250324,171200,287560060,10050,10050,10050,10050,0
+20250324,171100,287560060,10050,10050,10050,10050,0
+20250324,171000,287560060,10050,10050,10050,10050,0
+20250324,170900,287560060,10050,10050,10050,10050,0
+20250324,170800,287560060,10050,10050,10050,10050,0
+20250324,170700,287560060,10050,10050,10050,10050,0
+20250324,170600,287560060,10050,10050,10050,10050,0
+20250324,170500,287560060,10050,10050,10050,10050,0
+20250324,170400,287560060,10050,10050,10050,10050,0
+20250324,170300,287560060,10050,10050,10050,10050,0
+20250324,170200,287560060,10050,10050,10050,10050,0
+20250324,170100,287560060,10050,10050,10050,10050,0
+20250324,170000,287560060,10050,10050,10050,10050,0
+20250324,165900,287560060,10050,10050,10050,10050,0
+20250324,165800,287560060,10050,10050,10050,10050,0
+20250324,165700,287560060,10050,10050,10050,10050,0
+20250324,165600,287560060,10050,10050,10050,10050,0
+20250324,165500,287560060,10050,10050,10050,10050,0
+20250324,165400,287560060,10050,10050,10050,10050,0
+20250324,165300,287560060,10050,10050,10050,10050,0
+20250324,165200,287560060,10050,10050,10050,10050,0
+20250324,165100,287560060,10050,10050,10050,10050,282
+20250324,165000,287560060,10050,10050,10050,10050,0
+20250324,164900,287560060,10050,10050,10050,10050,0
+20250324,164800,287560060,10050,10050,10050,10050,0
+20250324,164700,287560060,10050,10050,10050,10050,0
+20250324,164600,287560060,10050,10050,10050,10050,0
+20250324,164500,287560060,10050,10050,10050,10050,0
+20250324,164400,287560060,10050,10050,10050,10050,0
+20250324,164300,287560060,10050,10050,10050,10050,0
+20250324,164200,287560060,10050,10050,10050,10050,0
+20250324,164100,287560060,10050,10050,10050,10050,0
+20250324,164000,287560060,10050,10050,10050,10050,0
+20250324,163900,287560060,10050,10050,10050,10050,0
+20250324,163800,287560060,10050,10050,10050,10050,0
+20250324,163700,287560060,10050,10050,10050,10050,0
+20250324,163600,287560060,10050,10050,10050,10050,0
+20250324,163500,287560060,10050,10050,10050,10050,0
+20250324,163400,287560060,10050,10050,10050,10050,0
+20250324,163300,287560060,10050,10050,10050,10050,0
+20250324,163200,287560060,10050,10050,10050,10050,0
+20250324,163100,287560060,10050,10050,10050,10050,0
+20250324,163000,287560060,10050,10050,10050,10050,0
+20250324,162900,287560060,10050,10050,10050,10050,0
+20250324,162800,287560060,10050,10050,10050,10050,0
+20250324,162700,287560060,10050,10050,10050,10050,0
+20250324,162600,287560060,10050,10050,10050,10050,0
+20250324,162500,287560060,10050,10050,10050,10050,0
+20250324,162400,287560060,10050,10050,10050,10050,0
+20250324,162300,287560060,10050,10050,10050,10050,0
+20250324,162200,287560060,10050,10050,10050,10050,0
+20250324,162100,287560060,10050,10050,10050,10050,282
+20250324,162000,287560060,10050,10050,10050,10050,0
+20250324,161900,287560060,10050,10050,10050,10050,0
+20250324,161800,287560060,10050,10050,10050,10050,0
+20250324,161700,287560060,10050,10050,10050,10050,0
+20250324,161600,287560060,10050,10050,10050,10050,0
+20250324,161500,287560060,10050,10050,10050,10050,0
+20250324,161400,287560060,10050,10050,10050,10050,0
+20250324,161300,287560060,10050,10050,10050,10050,0
+20250324,161200,287560060,10050,10050,10050,10050,0
+20250324,161100,287560060,10050,10050,10050,10050,0
+20250324,161000,287560060,10050,10050,10050,10050,0
+20250324,160900,287560060,10050,10050,10050,10050,0
+20250324,160800,287560060,10050,10050,10050,10050,0
+20250324,160700,287560060,10050,10050,10050,10050,0
+20250324,160600,287560060,10050,10050,10050,10050,0
+20250324,160500,287560060,10050,10050,10050,10050,0
+20250324,160400,287560060,10050,10050,10050,10050,0
+20250324,160300,287560060,10050,10050,10050,10050,0
+20250324,160200,287560060,10050,10050,10050,10050,0
+20250324,160100,287560060,10050,10050,10050,10050,0
+20250324,160000,287560060,10050,10050,10050,10050,0
+20250324,155900,287560060,10050,10050,10050,10050,0
+20250324,155800,287560060,10050,10050,10050,10050,0
+20250324,155700,287560060,10050,10050,10050,10050,0
+20250324,155600,287560060,10050,10050,10050,10050,0
+20250324,155500,287560060,10050,10050,10050,10050,0
+20250324,155400,287560060,10050,10050,10050,10050,0
+20250324,155300,287560060,10050,10050,10050,10050,0
+20250324,155200,287560060,10050,10050,10050,10050,0
+20250324,155100,287560060,10050,10050,10050,10050,282
+20250324,155000,287560060,10050,10050,10050,10050,0
+20250324,154900,287560060,10050,10050,10050,10050,0
+20250324,154800,287560060,10050,10050,10050,10050,0
+20250324,154700,287560060,10050,10050,10050,10050,0
+20250324,154600,287560060,10050,10050,10050,10050,0
+20250324,154500,287560060,10050,10050,10050,10050,0
+20250324,154400,287560060,10050,10050,10050,10050,0
+20250324,154300,287560060,10050,10050,10050,10050,0
+20250324,154200,287560060,10050,10050,10050,10050,0
+20250324,154100,287560060,10050,10050,10050,10050,0
+20250324,154000,287560060,10050,10050,10050,10050,0
+20250324,153900,287560060,10050,10050,10050,10050,0
+20250324,153800,287560060,10050,10050,10050,10050,0
+20250324,153700,287560060,10050,10050,10050,10050,0
+20250324,153600,287560060,10050,10050,10050,10050,0
+20250324,153500,287560060,10050,10050,10050,10050,0
+20250324,153400,287560060,10050,10050,10050,10050,0
+20250324,153300,287560060,10050,10050,10050,10050,0
+20250324,153200,287560060,10050,10050,10050,10050,0
+20250324,153100,287560060,10050,10050,10050,10050,0
+20250324,153000,287560060,10050,10050,10050,10050,282
+20250324,152900,284725960,10040,10040,10040,10040,0
+20250324,152800,284725960,10040,10040,10040,10040,0
+20250324,152700,284725960,10040,10040,10040,10040,0
+20250324,152600,284725960,10040,10040,10040,10040,0
+20250324,152500,284725960,10040,10040,10040,10040,0
+20250324,152400,284725960,10040,10040,10040,10040,0
+20250324,152300,284725960,10040,10040,10040,10040,0
+20250324,152200,284725960,10040,10040,10040,10040,0
+20250324,152100,284725960,10040,10040,10040,10040,0
+20250324,152000,284725960,10040,10040,10040,10040,0
+20250324,151900,284725960,10040,10040,10040,10040,1
+20250324,151800,284715920,10030,10030,10030,10030,0
+20250324,151700,284715920,10030,10030,10030,10030,0
+20250324,151600,284715920,10030,10030,10030,10030,40
+20250324,151500,284314720,10040,10020,10040,10020,292
+20250324,151400,281386530,10020,10020,10020,10020,9
+20250324,151300,281296350,10020,10020,10020,10020,0
+20250324,151200,281296350,10020,10020,10020,10020,0
+20250324,151100,281296350,10020,10020,10020,10020,0
+20250324,151000,281296350,10020,10020,10020,10020,0
+20250324,150900,281296350,10020,10020,10020,10020,0
+20250324,150800,281296350,10020,10020,10020,10020,0
+20250324,150700,281296350,10020,10020,10020,10020,0
+20250324,150600,281296350,10020,10020,10020,10000,1555
+20250324,150500,265732140,10020,10020,10020,10020,0
+20250324,150400,265732140,10020,10020,10020,10020,0
+20250324,150300,265732140,10020,10020,10020,10020,0
+20250324,150200,265732140,10020,10020,10020,10020,0
+20250324,150100,265732140,10020,10020,10020,10020,0
+20250324,150000,265732140,10020,10020,10020,10020,271
+20250324,145900,263016720,10020,10020,10020,10020,0
+20250324,145800,263016720,10020,10020,10020,10020,0
+20250324,145700,263016720,10020,10020,10020,10020,0
+20250324,145600,263016720,10020,10020,10020,10020,0
+20250324,145500,263016720,10020,10020,10020,10020,0
+20250324,145400,263016720,10020,10020,10020,10020,60
+20250324,145300,262415520,10030,10030,10030,10030,0
+20250324,145200,262415520,10030,10030,10030,10030,3
+20250324,145100,262385430,10020,10020,10020,10020,0
+20250324,145000,262385430,10020,10020,10020,10020,0
+20250324,144900,262385430,10020,10020,10020,10020,0
+20250324,144800,262385430,10020,10020,10020,10020,127
+20250324,144700,261112890,10030,10030,10030,10030,0
+20250324,144600,261112890,10030,10040,10040,10030,363
+20250324,144500,257471300,10050,10050,10050,10050,0
+20250324,144400,257471300,10050,10050,10050,10050,44
+20250324,144300,257029100,10070,10070,10070,10070,0
+20250324,144200,257029100,10070,10070,10070,10070,0
+20250324,144100,257029100,10070,10070,10070,10070,0
+20250324,144000,257029100,10070,10070,10070,10070,0
+20250324,143900,257029100,10070,10070,10070,10070,0
+20250324,143800,257029100,10070,10070,10070,10070,0
+20250324,143700,257029100,10070,10070,10070,10070,0
+20250324,143600,257029100,10070,10070,10070,10070,1
+20250324,143500,257019030,10050,10050,10050,10050,0
+20250324,143400,257019030,10050,10050,10050,10050,26
+20250324,143300,256757730,10060,10070,10070,10060,559
+20250324,143200,251134180,10060,10060,10060,10060,189
+20250324,143100,249232840,10060,10060,10060,10060,0
+20250324,143000,249232840,10060,10060,10060,10060,10
+20250324,142900,249132240,10060,10060,10060,10060,0
+20250324,142800,249132240,10060,10060,10060,10060,0
+20250324,142700,249132240,10060,10060,10060,10060,0
+20250324,142600,249132240,10060,10050,10060,10050,114
+20250324,142500,247986520,10050,10050,10050,10050,0
+20250324,142400,247986520,10050,10050,10050,10050,0
+20250324,142300,247986520,10050,10050,10050,10050,0
+20250324,142200,247986520,10050,10050,10050,10050,0
+20250324,142100,247986520,10050,10050,10050,10050,0
+20250324,142000,247986520,10050,10050,10050,10050,1
+20250324,141900,247976470,10030,10030,10030,10030,0
+20250324,141800,247976470,10030,10030,10030,10030,0
+20250324,141700,247976470,10030,10030,10030,10030,0
+20250324,141600,247976470,10030,10030,10030,10030,0
+20250324,141500,247976470,10030,10030,10030,10030,0
+20250324,141400,247976470,10030,10030,10030,10030,0
+20250324,141300,247976470,10030,10030,10030,10030,201
+20250324,141200,245960440,10030,10030,10030,10030,0
+20250324,141100,245960440,10030,10030,10030,10030,0
+20250324,141000,245960440,10030,10030,10030,10030,0
+20250324,140900,245960440,10030,10030,10030,10030,194
+20250324,140800,244014620,10020,10020,10020,10020,0
+20250324,140700,244014620,10020,10020,10020,10020,0
+20250324,140600,244014620,10020,10020,10020,10020,0
+20250324,140500,244014620,10020,10020,10020,10020,0
+20250324,140400,244014620,10020,10020,10020,10020,0
+20250324,140300,244014620,10020,10020,10020,10020,0
+20250324,140200,244014620,10020,10020,10020,10020,0
+20250324,140100,244014620,10020,10020,10020,10020,0
+20250324,140000,244014620,10020,10020,10020,10020,0
+20250324,135900,244014620,10020,10020,10020,10020,10
+20250324,135800,243914420,10020,10020,10020,10020,0
+20250324,135700,243914420,10020,10020,10020,10020,0
+20250324,135600,243914420,10020,10020,10020,10020,0
+20250324,135500,243914420,10020,10020,10020,10020,0
+20250324,135400,243914420,10020,10020,10020,10020,0
+20250324,135300,243914420,10020,10020,10020,10020,0
+20250324,135200,243914420,10020,10020,10020,10020,0
+20250324,135100,243914420,10020,10020,10020,10020,0
+20250324,135000,243914420,10020,10020,10020,10020,0
+20250324,134900,243914420,10020,10020,10020,10020,0
+20250324,134800,243914420,10020,10020,10020,10020,0
+20250324,134700,243914420,10020,10020,10020,10020,0
+20250324,134600,243914420,10020,10020,10020,10020,0
+20250324,134500,243914420,10020,10020,10020,10020,0
+20250324,134400,243914420,10020,10020,10020,10020,0
+20250324,134300,243914420,10020,10020,10020,10020,0
+20250324,134200,243914420,10020,10020,10020,10020,0
+20250324,134100,243914420,10020,10040,10040,10020,5
+20250324,134000,243864290,10050,10050,10050,10050,0
+20250324,133900,243864290,10050,10050,10050,10050,0
+20250324,133800,243864290,10050,10050,10050,10050,0
+20250324,133700,243864290,10050,10050,10050,10050,0
+20250324,133600,243864290,10050,10050,10050,10050,0
+20250324,133500,243864290,10050,10050,10050,10050,0
+20250324,133400,243864290,10050,10050,10050,10050,0
+20250324,133300,243864290,10050,10050,10050,10050,0
+20250324,133200,243864290,10050,10050,10050,10050,1
+20250324,133100,243854240,10040,10040,10040,10040,0
+20250324,133000,243854240,10040,10040,10040,10040,0
+20250324,132900,243854240,10040,10040,10040,10040,0
+20250324,132800,243854240,10040,10040,10040,10040,0
+20250324,132700,243854240,10040,10040,10040,10040,0
+20250324,132600,243854240,10040,10040,10040,10040,0
+20250324,132500,243854240,10040,10040,10040,10040,0
+20250324,132400,243854240,10040,10040,10040,10040,0
+20250324,132300,243854240,10040,10040,10040,10040,0
+20250324,132200,243854240,10040,10040,10040,10040,0
+20250324,132100,243854240,10040,10040,10040,10040,0
+20250324,132000,243854240,10040,10040,10040,10040,0
+20250324,131900,243854240,10040,10040,10040,10040,0
+20250324,131800,243854240,10040,10040,10040,10040,0
+20250324,131700,243854240,10040,10040,10040,10040,0
+20250324,131600,243854240,10040,10040,10040,10040,0
+20250324,131500,243854240,10040,10040,10040,10040,0
+20250324,131400,243854240,10040,10040,10040,10040,0
+20250324,131300,243854240,10040,10040,10040,10040,1948
+20250324,131200,224296320,10040,10040,10040,10040,0
+20250324,131100,224296320,10040,10040,10040,10040,150
+20250324,131000,222790320,10040,10040,10040,10040,0
+20250324,130900,222790320,10040,10040,10040,10040,0
+20250324,130800,222790320,10040,10040,10040,10040,1
+20250324,130700,222780280,10040,10040,10040,10040,0
+20250324,130600,222780280,10040,10040,10040,10040,0
+20250324,130500,222780280,10040,10040,10040,10040,0
+20250324,130400,222780280,10040,10040,10040,10040,0
+20250324,130300,222780280,10040,10040,10040,10040,0
+20250324,130200,222780280,10040,10040,10040,10040,289
+20250324,130100,219878720,10040,10040,10040,10040,0
+20250324,130000,219878720,10040,10040,10040,10040,0
+20250324,125900,219878720,10040,10040,10040,10040,0
+20250324,125800,219878720,10040,10040,10040,10040,0
+20250324,125700,219878720,10040,10040,10040,10040,2
+20250324,125600,219858640,10040,10030,10040,10030,7
+20250324,125500,219788420,10030,10030,10030,10030,0
+20250324,125400,219788420,10030,10030,10030,10030,0
+20250324,125300,219788420,10030,10030,10030,10030,0
+20250324,125200,219788420,10030,10030,10030,10030,0
+20250324,125100,219788420,10030,10030,10030,10030,0
+20250324,125000,219788420,10030,10030,10030,10030,0
+20250324,124900,219788420,10030,10030,10030,10030,0
+20250324,124800,219788420,10030,10030,10030,10030,142
+20250324,124700,218364160,10030,10030,10030,10030,0
+20250324,124600,218364160,10030,10030,10030,10030,0
+20250324,124500,218364160,10030,10030,10030,10030,1
+20250324,124400,218354130,10010,10010,10010,10010,0
+20250324,124300,218354130,10010,10010,10010,10010,0
+20250324,124200,218354130,10010,10010,10010,10010,0
+20250324,124100,218354130,10010,10010,10010,10010,0
+20250324,124000,218354130,10010,10010,10010,10010,0
+20250324,123900,218354130,10010,10010,10010,10010,0
+20250324,123800,218354130,10010,10010,10010,10010,0
+20250324,123700,218354130,10010,10010,10010,10010,2000
+20250324,123600,198334130,10010,10010,10010,10010,0
+20250324,123500,198334130,10010,10010,10010,10010,0
+20250324,123400,198334130,10010,10010,10010,10010,0
+20250324,123300,198334130,10010,10010,10010,10010,0
+20250324,123200,198334130,10010,10010,10010,10010,0
+20250324,123100,198334130,10010,10010,10010,10010,0
+20250324,123000,198334130,10010,10010,10010,10010,0
+20250324,122900,198334130,10010,10010,10010,10010,0
+20250324,122800,198334130,10010,10010,10010,10010,0
+20250324,122700,198334130,10010,10010,10010,10010,0
+20250324,122600,198334130,10010,10010,10010,10010,40
+20250324,122500,197933730,10010,10010,10010,10010,0
+20250324,122400,197933730,10010,10010,10010,10010,0
+20250324,122300,197933730,10010,10010,10010,10010,0
+20250324,122200,197933730,10010,10010,10010,10010,0
+20250324,122100,197933730,10010,10010,10010,10010,0
+20250324,122000,197933730,10010,10010,10010,10010,0
+20250324,121900,197933730,10010,10010,10010,10010,0
+20250324,121800,197933730,10010,10010,10010,10010,0
+20250324,121700,197933730,10010,10010,10010,10010,0
+20250324,121600,197933730,10010,10010,10010,10010,0
+20250324,121500,197933730,10010,10010,10010,10010,0
+20250324,121400,197933730,10010,10010,10010,10010,221
+20250324,121300,195721520,10000,10000,10000,10000,0
+20250324,121200,195721520,10000,10000,10000,10000,0
+20250324,121100,195721520,10000,10000,10000,10000,0
+20250324,121000,195721520,10000,10000,10000,10000,0
+20250324,120900,195721520,10000,10000,10000,10000,0
+20250324,120800,195721520,10000,10000,10000,10000,0
+20250324,120700,195721520,10000,10000,10000,10000,0
+20250324,120600,195721520,10000,9990,10000,9990,133
+20250324,120500,194392820,10000,10000,10000,10000,297
+20250324,120400,191422820,10010,10010,10010,10010,0
+20250324,120300,191422820,10010,10010,10010,10010,0
+20250324,120200,191422820,10010,10010,10010,10010,0
+20250324,120100,191422820,10010,10010,10010,10010,0
+20250324,120000,191422820,10010,10010,10010,10010,0
+20250324,115900,191422820,10010,10010,10010,10010,0
+20250324,115800,191422820,10010,10010,10010,10010,280
+20250324,115700,188620020,10040,10040,10040,10040,0
+20250324,115600,188620020,10040,10040,10040,10040,0
+20250324,115500,188620020,10040,10040,10040,10040,0
+20250324,115400,188620020,10040,10040,10040,10040,0
+20250324,115300,188620020,10040,10040,10040,10040,1
+20250324,115200,188609980,10000,10000,10000,10000,0
+20250324,115100,188609980,10000,10010,10010,10000,10
+20250324,115000,188509960,10000,10000,10000,10000,0
+20250324,114900,188509960,10000,10000,10000,10000,0
+20250324,114800,188509960,10000,10000,10000,10000,0
+20250324,114700,188509960,10000,10000,10000,10000,0
+20250324,114600,188509960,10000,10000,10000,10000,0
+20250324,114500,188509960,10000,10010,10010,10000,7
+20250324,114400,188439950,10000,10000,10000,10000,0
+20250324,114300,188439950,10000,10000,10000,10000,0
+20250324,114200,188439950,10000,10000,10000,10000,0
+20250324,114100,188439950,10000,10000,10000,10000,0
+20250324,114000,188439950,10000,10000,10000,10000,0
+20250324,113900,188439950,10000,10010,10010,10000,308
+20250324,113800,185358940,10040,10040,10040,10040,0
+20250324,113700,185358940,10040,10040,10040,10040,0
+20250324,113600,185358940,10040,10040,10040,10040,0
+20250324,113500,185358940,10040,10040,10040,10040,1
+20250324,113400,185348900,10040,10040,10040,10040,0
+20250324,113300,185348900,10040,10040,10040,10040,0
+20250324,113200,185348900,10040,10040,10040,10040,0
+20250324,113100,185348900,10040,10030,10040,10030,2
+20250324,113000,185328830,10010,10010,10010,10010,0
+20250324,112900,185328830,10010,10010,10010,10010,60
+20250324,112800,184728230,10000,10000,10000,10000,0
+20250324,112700,184728230,10000,10000,10000,10000,0
+20250324,112600,184728230,10000,10000,10000,10000,0
+20250324,112500,184728230,10000,10000,10000,10000,0
+20250324,112400,184728230,10000,10000,10000,10000,0
+20250324,112300,184728230,10000,10000,10000,10000,0
+20250324,112200,184728230,10000,10000,10000,10000,0
+20250324,112100,184728230,10000,10000,10000,10000,0
+20250324,112000,184728230,10000,10000,10000,10000,0
+20250324,111900,184728230,10000,10000,10000,10000,0
+20250324,111800,184728230,10000,10000,10000,10000,0
+20250324,111700,184728230,10000,10000,10000,10000,0
+20250324,111600,184728230,10000,10030,10030,10000,1026
+20250324,111500,174459780,10040,10040,10040,10040,167
+20250324,111400,172783100,10040,10040,10040,10040,100
+20250324,111300,171779100,10040,10040,10040,10040,0
+20250324,111200,171779100,10040,10040,10040,10040,1
+20250324,111100,171769060,10100,10100,10100,10100,0
+20250324,111000,171769060,10100,10100,10100,10100,0
+20250324,110900,171769060,10100,10100,10100,10100,0
+20250324,110800,171769060,10100,10100,10100,10100,0
+20250324,110700,171769060,10100,10100,10100,10100,0
+20250324,110600,171769060,10100,10100,10100,10100,1
+20250324,110500,171758960,10040,10040,10040,10040,0
+20250324,110400,171758960,10040,10040,10040,10040,20
+20250324,110300,171558160,10040,10050,10050,10040,501
+20250324,110200,166523120,10090,10090,10090,10090,0
+20250324,110100,166523120,10090,10090,10090,10090,0
+20250324,110000,166523120,10090,10090,10090,10090,0
+20250324,105900,166523120,10090,10090,10090,10090,0
+20250324,105800,166523120,10090,10090,10090,10090,0
+20250324,105700,166523120,10090,10090,10090,10090,0
+20250324,105600,166523120,10090,10090,10090,10090,0
+20250324,105500,166523120,10090,10090,10090,10090,0
+20250324,105400,166523120,10090,10090,10090,10090,0
+20250324,105300,166523120,10090,10090,10090,10090,0
+20250324,105200,166523120,10090,10090,10090,10090,0
+20250324,105100,166523120,10090,10090,10090,10090,0
+20250324,105000,166523120,10090,10090,10090,10090,0
+20250324,104900,166523120,10090,10090,10090,10090,0
+20250324,104800,166523120,10090,10090,10090,10090,0
+20250324,104700,166523120,10090,10090,10090,10090,0
+20250324,104600,166523120,10090,10090,10090,10090,1
+20250324,104500,166513030,10100,10100,10100,10100,0
+20250324,104400,166513030,10100,10100,10100,10100,0
+20250324,104300,166513030,10100,10050,10120,10050,5011
+20250324,104200,115927110,10050,10050,10050,10050,0
+20250324,104100,115927110,10050,10050,10050,10050,0
+20250324,104000,115927110,10050,10050,10050,10050,1
+20250324,103900,115917060,10040,10040,10040,10040,0
+20250324,103800,115917060,10040,10040,10040,10040,0
+20250324,103700,115917060,10040,10040,10040,10040,0
+20250324,103600,115917060,10040,10040,10040,10040,0
+20250324,103500,115917060,10040,10040,10040,10040,0
+20250324,103400,115917060,10040,10040,10040,10040,2
+20250324,103300,115896980,10070,10070,10070,10070,0
+20250324,103200,115896980,10070,10070,10070,10070,0
+20250324,103100,115896980,10070,10070,10070,10070,0
+20250324,103000,115896980,10070,10070,10070,10070,2
+20250324,102900,115876840,10080,10080,10080,10080,0
+20250324,102800,115876840,10080,10080,10080,10080,0
+20250324,102700,115876840,10080,10080,10080,10080,0
+20250324,102600,115876840,10080,10080,10080,10080,0
+20250324,102500,115876840,10080,10080,10080,10080,0
+20250324,102400,115876840,10080,10080,10080,10080,0
+20250324,102300,115876840,10080,10080,10080,10080,0
+20250324,102200,115876840,10080,10080,10080,10080,0
+20250324,102100,115876840,10080,10080,10080,10080,0
+20250324,102000,115876840,10080,10080,10080,10080,1
+20250324,101900,115866760,10080,10080,10080,10080,0
+20250324,101800,115866760,10080,10050,10080,10030,14
+20250324,101700,115725790,10060,10060,10060,10060,0
+20250324,101600,115725790,10060,10060,10060,10060,0
+20250324,101500,115725790,10060,10060,10060,10060,0
+20250324,101400,115725790,10060,10060,10060,10060,0
+20250324,101300,115725790,10060,10060,10060,10060,0
+20250324,101200,115725790,10060,10060,10060,10060,0
+20250324,101100,115725790,10060,10080,10080,10060,11
+20250324,101000,115614940,10080,10080,10080,10080,0
+20250324,100900,115614940,10080,10080,10080,10080,1
+20250324,100800,115604860,10090,10090,10090,10090,0
+20250324,100700,115604860,10090,10090,10090,10090,0
+20250324,100600,115604860,10090,10090,10090,10090,0
+20250324,100500,115604860,10090,10090,10090,10090,0
+20250324,100400,115604860,10090,10090,10090,10090,0
+20250324,100300,115604860,10090,10090,10090,10090,0
+20250324,100200,115604860,10090,10090,10090,10090,5
+20250324,100100,115554410,10090,10090,10090,10090,0
+20250324,100000,115554410,10090,10090,10090,10090,0
+20250324,095900,115554410,10090,10090,10090,10090,0
+20250324,095800,115554410,10090,10090,10090,10090,0
+20250324,095700,115554410,10090,10090,10090,10090,0
+20250324,095600,115554410,10090,10090,10090,10090,0
+20250324,095500,115554410,10090,10090,10090,10090,0
+20250324,095400,115554410,10090,10090,10090,10090,0
+20250324,095300,115554410,10090,10090,10090,10090,0
+20250324,095200,115554410,10090,10090,10090,10090,19
+20250324,095100,115362700,10080,10080,10080,10080,3
+20250324,095000,115332460,10080,10080,10080,10080,1
+20250324,094900,115322380,10080,10060,10080,10060,2
+20250324,094800,115302240,10020,10020,10020,10020,0
+20250324,094700,115302240,10020,10020,10020,10020,0
+20250324,094600,115302240,10020,10020,10020,10020,0
+20250324,094500,115302240,10020,10020,10020,10020,5
+20250324,094400,115252140,10100,10100,10100,10100,0
+20250324,094300,115252140,10100,10100,10100,10100,0
+20250324,094200,115252140,10100,10100,10100,10100,0
+20250324,094100,115252140,10100,10100,10100,10100,0
+20250324,094000,115252140,10100,10100,10100,10100,0
+20250324,093900,115252140,10100,10100,10100,10100,0
+20250324,093800,115252140,10100,10100,10100,10100,0
+20250324,093700,115252140,10100,10100,10100,10100,0
+20250324,093600,115252140,10100,10100,10100,10100,1000
+20250324,093500,105152140,10100,10100,10100,10100,1400
+20250324,093400,91012140,10100,10090,10100,10090,2300
+20250324,093300,67785140,10080,10030,10080,10000,2301
+20250324,093200,44662140,10040,10040,10040,10040,0
+20250324,093100,44662140,10040,10040,10040,10040,0
+20250324,093000,44662140,10040,10040,10040,10040,0
+20250324,092900,44662140,10040,10040,10040,10040,0
+20250324,092800,44662140,10040,10040,10040,10040,0
+20250324,092700,44662140,10040,10040,10040,10040,70
+20250324,092600,43959340,10040,10000,10040,10000,267
+20250324,092500,41282730,10000,10000,10000,10000,5
+20250324,092400,41232730,10000,10000,10000,10000,0
+20250324,092300,41232730,10000,10000,10000,10000,11
+20250324,092200,41122730,10000,10000,10000,10000,0
+20250324,092100,41122730,10000,10000,10000,10000,288
+20250324,092000,38242730,9990,9990,9990,9990,0
+20250324,091900,38242730,9990,9990,9990,9990,43
+20250324,091800,37813160,10000,10000,10000,10000,241
+20250324,091700,35403160,10000,10000,10000,10000,57
+20250324,091600,34833160,10000,10000,10000,10000,0
+20250324,091500,34833160,10000,10000,10000,10000,0
+20250324,091400,34833160,10000,10000,10000,10000,0
+20250324,091300,34833160,10000,10010,10010,10000,986
+20250324,091200,24971470,10080,10080,10080,10080,0
+20250324,091100,24971470,10080,10080,10080,10080,99
+20250324,091000,23973550,10090,10010,10090,10010,100
+20250324,090900,22968990,10010,10010,10010,10010,0
+20250324,090800,22968990,10010,10010,10010,10000,53
+20250324,090700,22438480,10010,10030,10030,10010,297
+20250324,090600,19462440,10030,10030,10030,10030,2
+20250324,090500,19442380,10060,10060,10060,10060,27
+20250324,090400,19170760,10050,10020,10050,10020,455
+20250324,090300,14598680,10050,10050,10050,10050,1283
+20250324,090200,1704530,10050,10050,10050,10050,0
+20250324,090100,1704530,10050,10100,10130,10050,62
+20250324,090000,1080700,10100,10100,10100,10100,107

072020/min/candle-20250325.csv

@@ -0,0 +1,652 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195000,188141390,10030,10030,10030,10030,250
+20250325,194900,188141390,10030,10030,10030,10030,0
+20250325,194800,188141390,10030,10030,10030,10030,0
+20250325,194700,188141390,10030,10030,10030,10030,0
+20250325,194600,188141390,10030,10030,10030,10030,0
+20250325,194500,188141390,10030,10030,10030,10030,0
+20250325,194400,188141390,10030,10030,10030,10030,0
+20250325,194300,188141390,10030,10030,10030,10030,0
+20250325,194200,188141390,10030,10030,10030,10030,0
+20250325,194100,188141390,10030,10030,10030,10030,0
+20250325,194000,188141390,10030,10030,10030,10030,0
+20250325,193900,188141390,10030,10030,10030,10030,0
+20250325,193800,188141390,10030,10030,10030,10030,0
+20250325,193700,188141390,10030,10030,10030,10030,0
+20250325,193600,188141390,10030,10030,10030,10030,0
+20250325,193500,188141390,10030,10030,10030,10030,0
+20250325,193400,188141390,10030,10030,10030,10030,0
+20250325,193300,188141390,10030,10030,10030,10030,0
+20250325,193200,188141390,10030,10030,10030,10030,0
+20250325,193100,188141390,10030,10030,10030,10030,0
+20250325,193000,188141390,10030,10030,10030,10030,0
+20250325,192900,188141390,10030,10030,10030,10030,0
+20250325,192800,188141390,10030,10030,10030,10030,0
+20250325,192700,188141390,10030,10030,10030,10030,0
+20250325,192600,188141390,10030,10030,10030,10030,0
+20250325,192500,188141390,10030,10030,10030,10030,0
+20250325,192400,188141390,10030,10030,10030,10030,0
+20250325,192300,188141390,10030,10030,10030,10030,0
+20250325,192200,188141390,10030,10030,10030,10030,0
+20250325,192100,188141390,10030,10030,10030,10030,0
+20250325,192000,188141390,10030,10030,10030,10030,250
+20250325,191900,188141390,10030,10030,10030,10030,0
+20250325,191800,188141390,10030,10030,10030,10030,0
+20250325,191700,188141390,10030,10030,10030,10030,0
+20250325,191600,188141390,10030,10030,10030,10030,0
+20250325,191500,188141390,10030,10030,10030,10030,0
+20250325,191400,188141390,10030,10030,10030,10030,0
+20250325,191300,188141390,10030,10030,10030,10030,0
+20250325,191200,188141390,10030,10030,10030,10030,0
+20250325,191100,188141390,10030,10030,10030,10030,0
+20250325,191000,188141390,10030,10030,10030,10030,0
+20250325,190900,188141390,10030,10030,10030,10030,0
+20250325,190800,188141390,10030,10030,10030,10030,0
+20250325,190700,188141390,10030,10030,10030,10030,0
+20250325,190600,188141390,10030,10030,10030,10030,0
+20250325,190500,188141390,10030,10030,10030,10030,0
+20250325,190400,188141390,10030,10030,10030,10030,0
+20250325,190300,188141390,10030,10030,10030,10030,0
+20250325,190200,188141390,10030,10030,10030,10030,0
+20250325,190100,188141390,10030,10030,10030,10030,0
+20250325,190000,188141390,10030,10030,10030,10030,0
+20250325,185900,188141390,10030,10030,10030,10030,0
+20250325,185800,188141390,10030,10030,10030,10030,0
+20250325,185700,188141390,10030,10030,10030,10030,0
+20250325,185600,188141390,10030,10030,10030,10030,0
+20250325,185500,188141390,10030,10030,10030,10030,0
+20250325,185400,188141390,10030,10030,10030,10030,0
+20250325,185300,188141390,10030,10030,10030,10030,0
+20250325,185200,188141390,10030,10030,10030,10030,0
+20250325,185100,188141390,10030,10030,10030,10030,0
+20250325,185000,188141390,10030,10030,10030,10030,250
+20250325,184900,188141390,10030,10030,10030,10030,0
+20250325,184800,188141390,10030,10030,10030,10030,0
+20250325,184700,188141390,10030,10030,10030,10030,0
+20250325,184600,188141390,10030,10030,10030,10030,0
+20250325,184500,188141390,10030,10030,10030,10030,0
+20250325,184400,188141390,10030,10030,10030,10030,0
+20250325,184300,188141390,10030,10030,10030,10030,0
+20250325,184200,188141390,10030,10030,10030,10030,0
+20250325,184100,188141390,10030,10030,10030,10030,0
+20250325,184000,188141390,10030,10030,10030,10030,0
+20250325,183900,188141390,10030,10030,10030,10030,0
+20250325,183800,188141390,10030,10030,10030,10030,0
+20250325,183700,188141390,10030,10030,10030,10030,0
+20250325,183600,188141390,10030,10030,10030,10030,0
+20250325,183500,188141390,10030,10030,10030,10030,0
+20250325,183400,188141390,10030,10030,10030,10030,0
+20250325,183300,188141390,10030,10030,10030,10030,0
+20250325,183200,188141390,10030,10030,10030,10030,0
+20250325,183100,188141390,10030,10030,10030,10030,0
+20250325,183000,188141390,10030,10030,10030,10030,0
+20250325,182900,188141390,10030,10030,10030,10030,0
+20250325,182800,188141390,10030,10030,10030,10030,0
+20250325,182700,188141390,10030,10030,10030,10030,0
+20250325,182600,188141390,10030,10030,10030,10030,0
+20250325,182500,188141390,10030,10030,10030,10030,0
+20250325,182400,188141390,10030,10030,10030,10030,0
+20250325,182300,188141390,10030,10030,10030,10030,0
+20250325,182200,188141390,10030,10030,10030,10030,0
+20250325,182100,188141390,10030,10030,10030,10030,0
+20250325,182000,188141390,10030,10030,10030,10030,250
+20250325,181900,188141390,10030,10030,10030,10030,0
+20250325,181800,188141390,10030,10030,10030,10030,0
+20250325,181700,188141390,10030,10030,10030,10030,0
+20250325,181600,188141390,10030,10030,10030,10030,0
+20250325,181500,188141390,10030,10030,10030,10030,0
+20250325,181400,188141390,10030,10030,10030,10030,0
+20250325,181300,188141390,10030,10030,10030,10030,0
+20250325,181200,188141390,10030,10030,10030,10030,0
+20250325,181100,188141390,10030,10030,10030,10030,0
+20250325,181000,188141390,10030,10030,10030,10030,0
+20250325,180900,188141390,10030,10030,10030,10030,0
+20250325,180800,188141390,10030,10030,10030,10030,0
+20250325,180700,188141390,10030,10030,10030,10030,0
+20250325,180600,188141390,10030,10030,10030,10030,0
+20250325,180500,188141390,10030,10030,10030,10030,0
+20250325,180400,188141390,10030,10030,10030,10030,0
+20250325,180300,188141390,10030,10030,10030,10030,0
+20250325,180200,188141390,10030,10030,10030,10030,0
+20250325,180100,188141390,10030,10030,10030,10030,0
+20250325,180000,188141390,10030,10030,10030,10030,0
+20250325,175900,188141390,10030,10030,10030,10030,0
+20250325,175800,188141390,10030,10030,10030,10030,0
+20250325,175700,188141390,10030,10030,10030,10030,0
+20250325,175600,188141390,10030,10030,10030,10030,0
+20250325,175500,188141390,10030,10030,10030,10030,0
+20250325,175400,188141390,10030,10030,10030,10030,0
+20250325,175300,188141390,10030,10030,10030,10030,0
+20250325,175200,188141390,10030,10030,10030,10030,0
+20250325,175100,188141390,10030,10030,10030,10030,0
+20250325,175000,188141390,10030,10030,10030,10030,250
+20250325,174900,188141390,10030,10030,10030,10030,0
+20250325,174800,188141390,10030,10030,10030,10030,0
+20250325,174700,188141390,10030,10030,10030,10030,0
+20250325,174600,188141390,10030,10030,10030,10030,0
+20250325,174500,188141390,10030,10030,10030,10030,0
+20250325,174400,188141390,10030,10030,10030,10030,0
+20250325,174300,188141390,10030,10030,10030,10030,0
+20250325,174200,188141390,10030,10030,10030,10030,0
+20250325,174100,188141390,10030,10030,10030,10030,0
+20250325,174000,188141390,10030,10030,10030,10030,0
+20250325,173900,188141390,10030,10030,10030,10030,0
+20250325,173800,188141390,10030,10030,10030,10030,0
+20250325,173700,188141390,10030,10030,10030,10030,0
+20250325,173600,188141390,10030,10030,10030,10030,0
+20250325,173500,188141390,10030,10030,10030,10030,0
+20250325,173400,188141390,10030,10030,10030,10030,0
+20250325,173300,188141390,10030,10030,10030,10030,0
+20250325,173200,188141390,10030,10030,10030,10030,0
+20250325,173100,188141390,10030,10030,10030,10030,0
+20250325,173000,188141390,10030,10030,10030,10030,0
+20250325,172900,188141390,10030,10030,10030,10030,0
+20250325,172800,188141390,10030,10030,10030,10030,0
+20250325,172700,188141390,10030,10030,10030,10030,0
+20250325,172600,188141390,10030,10030,10030,10030,0
+20250325,172500,188141390,10030,10030,10030,10030,0
+20250325,172400,188141390,10030,10030,10030,10030,0
+20250325,172300,188141390,10030,10030,10030,10030,0
+20250325,172200,188141390,10030,10030,10030,10030,0
+20250325,172100,188141390,10030,10030,10030,10030,0
+20250325,172000,188141390,10030,10030,10030,10030,250
+20250325,171900,188141390,10030,10030,10030,10030,0
+20250325,171800,188141390,10030,10030,10030,10030,0
+20250325,171700,188141390,10030,10030,10030,10030,0
+20250325,171600,188141390,10030,10030,10030,10030,0
+20250325,171500,188141390,10030,10030,10030,10030,0
+20250325,171400,188141390,10030,10030,10030,10030,0
+20250325,171300,188141390,10030,10030,10030,10030,0
+20250325,171200,188141390,10030,10030,10030,10030,0
+20250325,171100,188141390,10030,10030,10030,10030,0
+20250325,171000,188141390,10030,10030,10030,10030,0
+20250325,170900,188141390,10030,10030,10030,10030,0
+20250325,170800,188141390,10030,10030,10030,10030,0
+20250325,170700,188141390,10030,10030,10030,10030,0
+20250325,170600,188141390,10030,10030,10030,10030,0
+20250325,170500,188141390,10030,10030,10030,10030,0
+20250325,170400,188141390,10030,10030,10030,10030,0
+20250325,170300,188141390,10030,10030,10030,10030,0
+20250325,170200,188141390,10030,10030,10030,10030,0
+20250325,170100,188141390,10030,10030,10030,10030,0
+20250325,170000,188141390,10030,10030,10030,10030,0
+20250325,165900,188141390,10030,10030,10030,10030,0
+20250325,165800,188141390,10030,10030,10030,10030,0
+20250325,165700,188141390,10030,10030,10030,10030,0
+20250325,165600,188141390,10030,10030,10030,10030,0
+20250325,165500,188141390,10030,10030,10030,10030,0
+20250325,165400,188141390,10030,10030,10030,10030,0
+20250325,165300,188141390,10030,10030,10030,10030,0
+20250325,165200,188141390,10030,10030,10030,10030,0
+20250325,165100,188141390,10030,10030,10030,10030,0
+20250325,165000,188141390,10030,10030,10030,10030,250
+20250325,164900,188141390,10030,10030,10030,10030,0
+20250325,164800,188141390,10030,10030,10030,10030,0
+20250325,164700,188141390,10030,10030,10030,10030,0
+20250325,164600,188141390,10030,10030,10030,10030,0
+20250325,164500,188141390,10030,10030,10030,10030,0
+20250325,164400,188141390,10030,10030,10030,10030,0
+20250325,164300,188141390,10030,10030,10030,10030,0
+20250325,164200,188141390,10030,10030,10030,10030,0
+20250325,164100,188141390,10030,10030,10030,10030,0
+20250325,164000,188141390,10030,10030,10030,10030,0
+20250325,163900,188141390,10030,10030,10030,10030,0
+20250325,163800,188141390,10030,10030,10030,10030,0
+20250325,163700,188141390,10030,10030,10030,10030,0
+20250325,163600,188141390,10030,10030,10030,10030,0
+20250325,163500,188141390,10030,10030,10030,10030,0
+20250325,163400,188141390,10030,10030,10030,10030,0
+20250325,163300,188141390,10030,10030,10030,10030,0
+20250325,163200,188141390,10030,10030,10030,10030,0
+20250325,163100,188141390,10030,10030,10030,10030,0
+20250325,163000,188141390,10030,10030,10030,10030,0
+20250325,162900,188141390,10030,10030,10030,10030,0
+20250325,162800,188141390,10030,10030,10030,10030,0
+20250325,162700,188141390,10030,10030,10030,10030,0
+20250325,162600,188141390,10030,10030,10030,10030,0
+20250325,162500,188141390,10030,10030,10030,10030,0
+20250325,162400,188141390,10030,10030,10030,10030,0
+20250325,162300,188141390,10030,10030,10030,10030,0
+20250325,162200,188141390,10030,10030,10030,10030,0
+20250325,162100,188141390,10030,10030,10030,10030,0
+20250325,162000,188141390,10030,10030,10030,10030,250
+20250325,161900,188141390,10030,10030,10030,10030,0
+20250325,161800,188141390,10030,10030,10030,10030,0
+20250325,161700,188141390,10030,10030,10030,10030,0
+20250325,161600,188141390,10030,10030,10030,10030,0
+20250325,161500,188141390,10030,10030,10030,10030,0
+20250325,161400,188141390,10030,10030,10030,10030,0
+20250325,161300,188141390,10030,10030,10030,10030,0
+20250325,161200,188141390,10030,10030,10030,10030,0
+20250325,161100,188141390,10030,10030,10030,10030,0
+20250325,161000,188141390,10030,10030,10030,10030,0
+20250325,160900,188141390,10030,10030,10030,10030,0
+20250325,160800,188141390,10030,10030,10030,10030,0
+20250325,160700,188141390,10030,10030,10030,10030,0
+20250325,160600,188141390,10030,10030,10030,10030,0
+20250325,160500,188141390,10030,10030,10030,10030,0
+20250325,160400,188141390,10030,10030,10030,10030,0
+20250325,160300,188141390,10030,10030,10030,10030,0
+20250325,160200,188141390,10030,10030,10030,10030,0
+20250325,160100,188141390,10030,10030,10030,10030,0
+20250325,160000,188141390,10030,10030,10030,10030,0
+20250325,155900,188141390,10030,10030,10030,10030,0
+20250325,155800,188141390,10030,10030,10030,10030,0
+20250325,155700,188141390,10030,10030,10030,10030,0
+20250325,155600,188141390,10030,10030,10030,10030,0
+20250325,155500,188141390,10030,10030,10030,10030,0
+20250325,155400,188141390,10030,10030,10030,10030,0
+20250325,155300,188141390,10030,10030,10030,10030,0
+20250325,155200,188141390,10030,10030,10030,10030,0
+20250325,155100,188141390,10030,10030,10030,10030,0
+20250325,155000,188141390,10030,10030,10030,10030,250
+20250325,154900,188141390,10030,10030,10030,10030,0
+20250325,154800,188141390,10030,10030,10030,10030,0
+20250325,154700,188141390,10030,10030,10030,10030,0
+20250325,154600,188141390,10030,10030,10030,10030,0
+20250325,154500,188141390,10030,10030,10030,10030,0
+20250325,154400,188141390,10030,10030,10030,10030,0
+20250325,154300,188141390,10030,10030,10030,10030,0
+20250325,154200,188141390,10030,10030,10030,10030,0
+20250325,154100,188141390,10030,10030,10030,10030,0
+20250325,154000,188141390,10030,10030,10030,10030,0
+20250325,153900,188141390,10030,10030,10030,10030,0
+20250325,153800,188141390,10030,10030,10030,10030,0
+20250325,153700,188141390,10030,10030,10030,10030,0
+20250325,153600,188141390,10030,10030,10030,10030,0
+20250325,153500,188141390,10030,10030,10030,10030,0
+20250325,153400,188141390,10030,10030,10030,10030,0
+20250325,153300,188141390,10030,10030,10030,10030,0
+20250325,153200,188141390,10030,10030,10030,10030,0
+20250325,153100,188141390,10030,10030,10030,10030,0
+20250325,153000,188141390,10030,10030,10030,10030,250
+20250325,152900,185633890,9960,9960,9960,9960,0
+20250325,152800,185633890,9960,9960,9960,9960,0
+20250325,152700,185633890,9960,9960,9960,9960,0
+20250325,152600,185633890,9960,9960,9960,9960,0
+20250325,152500,185633890,9960,9960,9960,9960,0
+20250325,152400,185633890,9960,9960,9960,9960,0
+20250325,152300,185633890,9960,9960,9960,9960,0
+20250325,152200,185633890,9960,9960,9960,9960,0
+20250325,152100,185633890,9960,9960,9960,9960,0
+20250325,152000,185633890,9960,9960,9960,9960,0
+20250325,151900,185633890,9960,9990,9990,9960,180
+20250325,151800,183840480,9990,9990,9990,9970,75
+20250325,151700,183091260,9990,9990,9990,9990,35
+20250325,151600,182741610,9990,9990,9990,9990,105
+20250325,151500,181692660,9980,9960,9980,9960,2
+20250325,151400,181672720,9960,9960,9960,9960,0
+20250325,151300,181672720,9960,9960,9960,9960,0
+20250325,151200,181672720,9960,9960,9960,9960,0
+20250325,151100,181672720,9960,9960,9960,9960,30
+20250325,151000,181373920,9970,9970,9970,9970,30
+20250325,150900,181074820,9990,9990,9990,9990,200
+20250325,150800,179076820,9970,9970,9970,9970,0
+20250325,150700,179076820,9970,9970,9970,9970,4
+20250325,150600,179036940,9970,9970,9970,9970,0
+20250325,150500,179036940,9970,9970,9970,9970,20
+20250325,150400,178837540,9970,9970,9970,9970,0
+20250325,150300,178837540,9970,9970,9970,9970,0
+20250325,150200,178837540,9970,9970,9970,9970,0
+20250325,150100,178837540,9970,9970,9970,9970,0
+20250325,150000,178837540,9970,9970,9970,9970,16
+20250325,145900,178678020,9980,9980,9980,9980,0
+20250325,145800,178678020,9980,9980,9980,9980,0
+20250325,145700,178678020,9980,9980,9980,9980,0
+20250325,145600,178678020,9980,9980,9980,9980,1
+20250325,145500,178668040,9980,9980,9980,9980,0
+20250325,145400,178668040,9980,9980,9980,9980,1
+20250325,145300,178658060,9980,9980,9980,9980,0
+20250325,145200,178658060,9980,9980,9980,9980,0
+20250325,145100,178658060,9980,9980,9980,9980,1
+20250325,145000,178648080,9990,9990,9990,9990,0
+20250325,144900,178648080,9990,9990,9990,9990,0
+20250325,144800,178648080,9990,9990,9990,9990,0
+20250325,144700,178648080,9990,9990,9990,9990,0
+20250325,144600,178648080,9990,9990,9990,9990,9
+20250325,144500,178558170,9950,9950,9950,9950,0
+20250325,144400,178558170,9950,9950,9950,9950,0
+20250325,144300,178558170,9950,9950,9950,9950,0
+20250325,144200,178558170,9950,9950,9950,9950,0
+20250325,144100,178558170,9950,9975,9975,9950,250
+20250325,144000,176069420,9950,9950,9950,9950,0
+20250325,143900,176069420,9950,9950,9950,9950,0
+20250325,143800,176069420,9950,9950,9950,9950,0
+20250325,143700,176069420,9950,9950,9950,9950,0
+20250325,143600,176069420,9950,9950,9950,9950,0
+20250325,143500,176069420,9950,9950,9950,9950,0
+20250325,143400,176069420,9950,9950,9950,9950,0
+20250325,143300,176069420,9950,9950,9950,9950,0
+20250325,143200,176069420,9950,9950,9950,9950,0
+20250325,143100,176069420,9950,9950,9950,9950,0
+20250325,143000,176069420,9950,9950,9950,9950,379
+20250325,142900,172298370,9950,9950,9950,9950,538
+20250325,142800,166945270,9950,9950,9950,9950,0
+20250325,142700,166945270,9950,9980,9980,9950,789
+20250325,142600,159090580,9990,9990,9990,9990,0
+20250325,142500,159090580,9990,9990,9990,9990,0
+20250325,142400,159090580,9990,9990,9990,9990,0
+20250325,142300,159090580,9990,9990,9990,9990,0
+20250325,142200,159090580,9990,9990,9990,9990,0
+20250325,142100,159090580,9990,9990,9990,9990,0
+20250325,142000,159090580,9990,9990,9990,9990,0
+20250325,141900,159090580,9990,9990,9990,9990,0
+20250325,141800,159090580,9990,9990,9990,9990,0
+20250325,141700,159090580,9990,9990,9990,9990,0
+20250325,141600,159090580,9990,9990,9990,9990,0
+20250325,141500,159090580,9990,9990,9990,9990,0
+20250325,141400,159090580,9990,9990,9990,9990,0
+20250325,141300,159090580,9990,9990,9990,9990,1
+20250325,141200,159080590,9970,9970,9970,9970,0
+20250325,141100,159080590,9970,9970,9970,9970,0
+20250325,141000,159080590,9970,9970,9970,9970,0
+20250325,140900,159080590,9970,9970,9970,9970,0
+20250325,140800,159080590,9970,9980,9980,9970,645
+20250325,140700,152647260,9980,9990,9990,9980,2
+20250325,140600,152627290,9990,9990,9990,9990,0
+20250325,140500,152627290,9990,9980,9990,9980,22
+20250325,140400,152407710,9990,9990,9990,9990,0
+20250325,140300,152407710,9990,9990,9990,9990,0
+20250325,140200,152407710,9990,9990,9990,9990,0
+20250325,140100,152407710,9990,9990,9990,9990,0
+20250325,140000,152407710,9990,9990,9990,9990,0
+20250325,135900,152407710,9990,9990,9990,9990,0
+20250325,135800,152407710,9990,9990,9990,9990,0
+20250325,135700,152407710,9990,9990,9990,9990,0
+20250325,135600,152407710,9990,9990,9990,9990,0
+20250325,135500,152407710,9990,9990,9990,9990,2
+20250325,135400,152387730,9970,9970,9970,9970,0
+20250325,135300,152387730,9970,9970,9970,9970,0
+20250325,135200,152387730,9970,9970,9970,9970,0
+20250325,135100,152387730,9970,9970,9970,9970,0
+20250325,135000,152387730,9970,9970,9970,9970,0
+20250325,134900,152387730,9970,9970,9970,9970,0
+20250325,134800,152387730,9970,9970,9970,9970,0
+20250325,134700,152387730,9970,9970,9970,9970,0
+20250325,134600,152387730,9970,9970,9970,9970,0
+20250325,134500,152387730,9970,9970,9970,9970,0
+20250325,134400,152387730,9970,9970,9970,9970,0
+20250325,134300,152387730,9970,9970,9970,9970,0
+20250325,134200,152387730,9970,9970,9970,9970,0
+20250325,134100,152387730,9970,9970,9970,9970,0
+20250325,134000,152387730,9970,9970,9970,9970,0
+20250325,133900,152387730,9970,9970,9970,9970,70
+20250325,133800,151689830,9960,9960,9960,9960,0
+20250325,133700,151689830,9960,9960,9960,9960,0
+20250325,133600,151689830,9960,9960,9960,9960,0
+20250325,133500,151689830,9960,9960,9960,9960,0
+20250325,133400,151689830,9960,9960,9960,9960,0
+20250325,133300,151689830,9960,9960,9960,9960,0
+20250325,133200,151689830,9960,9960,9960,9960,0
+20250325,133100,151689830,9960,9960,9960,9960,0
+20250325,133000,151689830,9960,9970,9970,9960,300
+20250325,132900,148701440,9970,9970,9970,9970,0
+20250325,132800,148701440,9970,9970,9970,9970,0
+20250325,132700,148701440,9970,9970,9970,9970,0
+20250325,132600,148701440,9970,9970,9970,9970,0
+20250325,132500,148701440,9970,9970,9970,9970,0
+20250325,132400,148701440,9970,9970,9970,9970,0
+20250325,132300,148701440,9970,9970,9970,9970,0
+20250325,132200,148701440,9970,9970,9970,9970,0
+20250325,132100,148701440,9970,9970,9970,9970,0
+20250325,132000,148701440,9970,9980,9980,9970,250
+20250325,131900,146208930,9990,9990,9990,9990,0
+20250325,131800,146208930,9990,9990,9990,9990,0
+20250325,131700,146208930,9990,9990,9990,9990,0
+20250325,131600,146208930,9990,9990,9990,9990,1
+20250325,131500,146198940,9990,9990,9990,9990,0
+20250325,131400,146198940,9990,9990,9990,9990,0
+20250325,131300,146198940,9990,9990,9990,9990,1
+20250325,131200,146188950,9990,9990,9990,9990,0
+20250325,131100,146188950,9990,9990,9990,9990,0
+20250325,131000,146188950,9990,9990,9990,9990,0
+20250325,130900,146188950,9990,9990,9990,9990,0
+20250325,130800,146188950,9990,9990,9990,9990,0
+20250325,130700,146188950,9990,9990,9990,9990,0
+20250325,130600,146188950,9990,9990,9990,9990,0
+20250325,130500,146188950,9990,9990,9990,9990,10
+20250325,130400,146089050,9960,9960,9960,9960,0
+20250325,130300,146089050,9960,9960,9960,9960,200
+20250325,130200,144097050,9970,9970,9970,9970,203
+20250325,130100,142073140,9980,9980,9980,9980,154
+20250325,130000,140536220,9990,9990,9990,9990,100
+20250325,125900,139537220,9990,9990,9990,9990,0
+20250325,125800,139537220,9990,9990,9990,9990,0
+20250325,125700,139537220,9990,9990,9990,9990,10
+20250325,125600,139437320,9990,9990,9990,9990,40
+20250325,125500,139037720,9990,9990,9990,9990,0
+20250325,125400,139037720,9990,9990,9990,9990,0
+20250325,125300,139037720,9990,9990,9990,9990,0
+20250325,125200,139037720,9990,9990,9990,9990,0
+20250325,125100,139037720,9990,9990,9990,9990,0
+20250325,125000,139037720,9990,9990,9990,9990,0
+20250325,124900,139037720,9990,9990,9990,9990,0
+20250325,124800,139037720,9990,9990,9990,9990,0
+20250325,124700,139037720,9990,9990,9990,9990,0
+20250325,124600,139037720,9990,9990,9990,9990,0
+20250325,124500,139037720,9990,9990,9990,9990,0
+20250325,124400,139037720,9990,9990,9990,9990,0
+20250325,124300,139037720,9990,9990,9990,9990,0
+20250325,124200,139037720,9990,9990,9990,9990,0
+20250325,124100,139037720,9990,9990,9990,9990,0
+20250325,124000,139037720,9990,9990,9990,9990,0
+20250325,123900,139037720,9990,9990,9990,9990,0
+20250325,123800,139037720,9990,9990,9990,9990,0
+20250325,123700,139037720,9990,9990,9990,9990,0
+20250325,123600,139037720,9990,9990,9990,9990,0
+20250325,123500,139037720,9990,9990,9990,9990,0
+20250325,123400,139037720,9990,9990,9990,9990,0
+20250325,123300,139037720,9990,9990,9990,9990,0
+20250325,123200,139037720,9990,9990,9990,9990,0
+20250325,123100,139037720,9990,9990,9990,9990,0
+20250325,123000,139037720,9990,9990,9990,9990,0
+20250325,122900,139037720,9990,9990,9990,9990,0
+20250325,122800,139037720,9990,10000,10000,9990,73
+20250325,122700,138308340,10030,10030,10030,10030,0
+20250325,122600,138308340,10030,10030,10030,10030,0
+20250325,122500,138308340,10030,10030,10030,10030,0
+20250325,122400,138308340,10030,10030,10030,10030,0
+20250325,122300,138308340,10030,10030,10030,10030,0
+20250325,122200,138308340,10030,10030,10030,10030,0
+20250325,122100,138308340,10030,10030,10030,10030,0
+20250325,122000,138308340,10030,10030,10030,10030,0
+20250325,121900,138308340,10030,10030,10030,10030,0
+20250325,121800,138308340,10030,10030,10030,10030,0
+20250325,121700,138308340,10030,10030,10030,10030,0
+20250325,121600,138308340,10030,10030,10030,10030,0
+20250325,121500,138308340,10030,10020,10030,10020,2
+20250325,121400,138288290,10030,10030,10030,10030,0
+20250325,121300,138288290,10030,10030,10030,10030,0
+20250325,121200,138288290,10030,10020,10030,9990,109
+20250325,121100,137198540,10010,10010,10010,10010,3
+20250325,121000,137168510,10000,10000,10000,10000,20
+20250325,120900,136968510,10000,10000,10000,10000,0
+20250325,120800,136968510,10000,10000,10000,10000,0
+20250325,120700,136968510,10000,10000,10000,10000,0
+20250325,120600,136968510,10000,10000,10000,10000,169
+20250325,120500,135278510,9990,9990,9990,9990,0
+20250325,120400,135278510,9990,9990,9990,9990,0
+20250325,120300,135278510,9990,9990,9990,9990,0
+20250325,120200,135278510,9990,9990,9990,9990,0
+20250325,120100,135278510,9990,9990,9990,9990,0
+20250325,120000,135278510,9990,9990,9990,9990,0
+20250325,115900,135278510,9990,9990,9990,9990,0
+20250325,115800,135278510,9990,9990,9990,9990,0
+20250325,115700,135278510,9990,9990,9990,9990,0
+20250325,115600,135278510,9990,9990,9990,9990,0
+20250325,115500,135278510,9990,9990,9990,9990,0
+20250325,115400,135278510,9990,9990,9990,9990,129
+20250325,115300,133989800,9990,9990,9990,9990,0
+20250325,115200,133989800,9990,9990,9990,9990,0
+20250325,115100,133989800,9990,10000,10000,9990,117
+20250325,115000,132820960,10000,10000,10000,10000,0
+20250325,114900,132820960,10000,10000,10000,10000,0
+20250325,114800,132820960,10000,10000,10000,10000,0
+20250325,114700,132820960,10000,10000,10000,10000,0
+20250325,114600,132820960,10000,10000,10000,10000,20
+20250325,114500,132620960,9990,9990,9990,9990,1
+20250325,114400,132610970,9990,9990,9990,9990,285
+20250325,114300,129763820,9990,9990,9990,9990,0
+20250325,114200,129763820,9990,9990,9990,9990,0
+20250325,114100,129763820,9990,9990,9990,9990,0
+20250325,114000,129763820,9990,9990,9990,9990,0
+20250325,113900,129763820,9990,9990,9990,9990,0
+20250325,113800,129763820,9990,9990,9990,9990,1
+20250325,113700,129753830,9970,10020,10020,9970,1176
+20250325,113600,118002580,10030,10030,10030,10030,0
+20250325,113500,118002580,10030,10030,10030,10030,0
+20250325,113400,118002580,10030,10030,10030,10030,0
+20250325,113300,118002580,10030,10030,10030,10030,0
+20250325,113200,118002580,10030,10030,10030,10030,0
+20250325,113100,118002580,10030,10030,10030,10030,0
+20250325,113000,118002580,10030,10030,10030,10030,1
+20250325,112900,117992550,10030,10030,10030,10030,0
+20250325,112800,117992550,10030,10030,10030,10030,0
+20250325,112700,117992550,10030,10030,10030,10030,0
+20250325,112600,117992550,10030,10030,10030,10030,0
+20250325,112500,117992550,10030,10030,10030,10030,0
+20250325,112400,117992550,10030,10030,10030,10030,0
+20250325,112300,117992550,10030,10030,10030,10030,0
+20250325,112200,117992550,10030,10030,10030,10030,0
+20250325,112100,117992550,10030,10030,10030,10030,0
+20250325,112000,117992550,10030,10030,10030,10030,0
+20250325,111900,117992550,10030,10030,10030,10030,13
+20250325,111800,117862160,10050,10050,10050,10050,0
+20250325,111700,117862160,10050,10050,10050,10050,0
+20250325,111600,117862160,10050,10050,10050,10050,0
+20250325,111500,117862160,10050,10050,10050,10050,0
+20250325,111400,117862160,10050,10050,10050,10050,0
+20250325,111300,117862160,10050,10050,10050,10050,0
+20250325,111200,117862160,10050,10050,10050,10050,0
+20250325,111100,117862160,10050,10050,10050,10050,0
+20250325,111000,117862160,10050,10050,10050,10050,0
+20250325,110900,117862160,10050,10050,10050,10050,0
+20250325,110800,117862160,10050,10050,10050,10050,0
+20250325,110700,117862160,10050,10050,10050,10050,0
+20250325,110600,117862160,10050,10050,10050,10050,0
+20250325,110500,117862160,10050,10050,10050,10050,0
+20250325,110400,117862160,10050,10050,10050,10050,0
+20250325,110300,117862160,10050,10050,10050,10050,0
+20250325,110200,117862160,10050,10050,10050,10050,0
+20250325,110100,117862160,10050,10050,10050,10050,0
+20250325,110000,117862160,10050,10050,10050,10050,0
+20250325,105900,117862160,10050,10050,10050,10050,0
+20250325,105800,117862160,10050,10050,10050,10050,0
+20250325,105700,117862160,10050,10050,10050,10050,0
+20250325,105600,117862160,10050,10050,10050,10050,0
+20250325,105500,117862160,10050,10050,10050,10050,0
+20250325,105400,117862160,10050,10050,10050,10050,0
+20250325,105300,117862160,10050,10050,10050,10050,0
+20250325,105200,117862160,10050,10050,10050,10050,996
+20250325,105100,107852360,10050,10050,10050,10050,0
+20250325,105000,107852360,10050,10050,10050,10050,0
+20250325,104900,107852360,10050,10040,10050,10040,4
+20250325,104800,107812190,10040,10040,10040,10040,0
+20250325,104700,107812190,10040,10040,10040,10040,0
+20250325,104600,107812190,10040,10040,10040,10040,0
+20250325,104500,107812190,10040,10040,10040,10040,0
+20250325,104400,107812190,10040,10040,10040,10040,0
+20250325,104300,107812190,10040,10040,10040,10040,0
+20250325,104200,107812190,10040,10040,10040,10040,0
+20250325,104100,107812190,10040,10040,10040,10040,0
+20250325,104000,107812190,10040,10040,10040,10040,0
+20250325,103900,107812190,10040,10040,10040,10040,0
+20250325,103800,107812190,10040,10040,10040,10040,0
+20250325,103700,107812190,10040,10040,10040,10040,97
+20250325,103600,106838310,10040,10040,10040,10040,104
+20250325,103500,105794150,10060,10060,10060,10060,0
+20250325,103400,105794150,10060,10060,10060,10060,0
+20250325,103300,105794150,10060,10060,10060,10060,0
+20250325,103200,105794150,10060,10060,10060,10060,1
+20250325,103100,105784090,10040,10040,10040,10040,100
+20250325,103000,104780090,10050,10050,10050,10050,65
+20250325,102900,104126840,10050,10050,10050,10050,0
+20250325,102800,104126840,10050,10050,10050,10050,0
+20250325,102700,104126840,10050,10050,10050,10050,0
+20250325,102600,104126840,10050,10050,10050,10050,0
+20250325,102500,104126840,10050,10050,10050,10050,0
+20250325,102400,104126840,10050,10050,10050,10050,0
+20250325,102300,104126840,10050,10050,10050,10050,0
+20250325,102200,104126840,10050,10050,10050,10050,49
+20250325,102100,103634390,10050,10050,10050,10050,0
+20250325,102000,103634390,10050,10050,10050,10050,0
+20250325,101900,103634390,10050,10050,10050,10050,0
+20250325,101800,103634390,10050,10050,10050,10050,1
+20250325,101700,103624340,10000,10000,10000,10000,0
+20250325,101600,103624340,10000,10000,10000,10000,22
+20250325,101500,103404340,10000,10040,10040,10000,11
+20250325,101400,103294240,10000,10000,10000,10000,0
+20250325,101300,103294240,10000,10000,10000,10000,0
+20250325,101200,103294240,10000,10000,10000,10000,0
+20250325,101100,103294240,10000,10000,10000,10000,0
+20250325,101000,103294240,10000,10000,10000,10000,0
+20250325,100900,103294240,10000,10060,10060,10000,99
+20250325,100800,102304070,10060,10060,10060,10060,2
+20250325,100700,102283950,10060,10060,10060,10060,0
+20250325,100600,102283950,10060,10060,10060,10060,0
+20250325,100500,102283950,10060,10060,10060,10060,20
+20250325,100400,102082750,10070,10070,10070,10070,0
+20250325,100300,102082750,10070,10070,10070,10070,10
+20250325,100200,101982050,10060,10060,10060,10060,0
+20250325,100100,101982050,10060,10060,10060,10060,0
+20250325,100000,101982050,10060,10060,10060,10060,5
+20250325,095900,101931750,10040,10040,10040,10040,0
+20250325,095800,101931750,10040,10040,10040,10040,1
+20250325,095700,101921710,10050,10050,10050,10050,1
+20250325,095600,101911660,10000,10020,10020,10000,2000
+20250325,095500,81903180,10020,10020,10020,10020,30
+20250325,095400,81602580,10020,10020,10020,10020,0
+20250325,095300,81602580,10020,10040,10040,10020,49
+20250325,095200,81111520,10060,10050,10060,10050,2
+20250325,095100,81091410,10090,10090,10090,10090,0
+20250325,095000,81091410,10090,10090,10090,10090,0
+20250325,094900,81091410,10090,10090,10090,10090,0
+20250325,094800,81091410,10090,10090,10090,10090,0
+20250325,094700,81091410,10090,10090,10090,10090,0
+20250325,094600,81091410,10090,10090,10090,10090,0
+20250325,094500,81091410,10090,10090,10090,10090,4
+20250325,094400,81051050,10040,10040,10040,10040,0
+20250325,094300,81051050,10040,10040,10040,10040,0
+20250325,094200,81051050,10040,10040,10040,10040,0
+20250325,094100,81051050,10040,10040,10040,10040,0
+20250325,094000,81051050,10040,10040,10040,10040,0
+20250325,093900,81051050,10040,10040,10040,10040,0
+20250325,093800,81051050,10040,10040,10040,10040,0
+20250325,093700,81051050,10040,10040,10040,10040,6
+20250325,093600,80990810,10060,10060,10060,10060,0
+20250325,093500,80990810,10060,10060,10060,10060,0
+20250325,093400,80990810,10060,10060,10060,10060,0
+20250325,093300,80990810,10060,10060,10060,10060,0
+20250325,093200,80990810,10060,10060,10060,10060,0
+20250325,093100,80990810,10060,10070,10070,10060,18
+20250325,093000,80809610,10140,10140,10140,10140,0
+20250325,092900,80809610,10140,10140,10140,10140,0
+20250325,092800,80809610,10140,10140,10140,10140,0
+20250325,092700,80809610,10140,10140,10140,10140,0
+20250325,092600,80809610,10140,10130,10140,10130,281
+20250325,092500,77962270,10130,10110,10130,10110,950
+20250325,092400,68344560,10110,10090,10110,10090,909
+20250325,092300,59160630,10070,10020,10070,10020,599
+20250325,092200,53137360,10020,10020,10020,10020,0
+20250325,092100,53137360,10020,10020,10020,10020,25
+20250325,092000,52886860,10010,10010,10010,10010,100
+20250325,091900,51885860,10010,10010,10010,10010,0
+20250325,091800,51885860,10010,10010,10010,10010,100
+20250325,091700,50884860,10040,10040,10040,10040,0
+20250325,091600,50884860,10040,10040,10040,10040,0
+20250325,091500,50884860,10040,10050,10050,10040,314
+20250325,091400,47730170,10070,10090,10090,10070,233
+20250325,091300,45382200,10090,10090,10090,10090,0
+20250325,091200,45382200,10090,10090,10090,10090,0
+20250325,091100,45382200,10090,10100,10100,10090,264
+20250325,091000,42718390,10100,10100,10100,10100,0
+20250325,090900,42718390,10100,10170,10170,10100,2
+20250325,090800,42698120,10190,10190,10190,10190,0
+20250325,090700,42698120,10190,10190,10190,10190,0
+20250325,090600,42698120,10190,10180,10190,10180,800
+20250325,090500,34549120,10180,10100,10180,10090,2308
+20250325,090400,11123400,10110,10130,10140,10110,771
+20250325,090300,3312600,10120,10110,10120,10110,29
+20250325,090200,3019400,10060,10040,10060,10040,188
+20250325,090100,1130000,10000,10000,10000,10000,0
+20250325,090000,1130000,10000,10000,10000,10000,113

072020/min/candle-20250326.csv

@@ -0,0 +1,652 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195000,234721290,10010,10010,10010,10010,589
+20250326,194900,234721290,10010,10010,10010,10010,0
+20250326,194800,234721290,10010,10010,10010,10010,0
+20250326,194700,234721290,10010,10010,10010,10010,0
+20250326,194600,234721290,10010,10010,10010,10010,0
+20250326,194500,234721290,10010,10010,10010,10010,0
+20250326,194400,234721290,10010,10010,10010,10010,0
+20250326,194300,234721290,10010,10010,10010,10010,0
+20250326,194200,234721290,10010,10010,10010,10010,0
+20250326,194100,234721290,10010,10010,10010,10010,0
+20250326,194000,234721290,10010,10010,10010,10010,0
+20250326,193900,234721290,10010,10010,10010,10010,0
+20250326,193800,234721290,10010,10010,10010,10010,0
+20250326,193700,234721290,10010,10010,10010,10010,0
+20250326,193600,234721290,10010,10010,10010,10010,0
+20250326,193500,234721290,10010,10010,10010,10010,0
+20250326,193400,234721290,10010,10010,10010,10010,0
+20250326,193300,234721290,10010,10010,10010,10010,0
+20250326,193200,234721290,10010,10010,10010,10010,0
+20250326,193100,234721290,10010,10010,10010,10010,0
+20250326,193000,234721290,10010,10010,10010,10010,0
+20250326,192900,234721290,10010,10010,10010,10010,0
+20250326,192800,234721290,10010,10010,10010,10010,0
+20250326,192700,234721290,10010,10010,10010,10010,0
+20250326,192600,234721290,10010,10010,10010,10010,0
+20250326,192500,234721290,10010,10010,10010,10010,0
+20250326,192400,234721290,10010,10010,10010,10010,0
+20250326,192300,234721290,10010,10010,10010,10010,0
+20250326,192200,234721290,10010,10010,10010,10010,0
+20250326,192100,234721290,10010,10010,10010,10010,0
+20250326,192000,234721290,10010,10010,10010,10010,589
+20250326,191900,234721290,10010,10010,10010,10010,0
+20250326,191800,234721290,10010,10010,10010,10010,0
+20250326,191700,234721290,10010,10010,10010,10010,0
+20250326,191600,234721290,10010,10010,10010,10010,0
+20250326,191500,234721290,10010,10010,10010,10010,0
+20250326,191400,234721290,10010,10010,10010,10010,0
+20250326,191300,234721290,10010,10010,10010,10010,0
+20250326,191200,234721290,10010,10010,10010,10010,0
+20250326,191100,234721290,10010,10010,10010,10010,0
+20250326,191000,234721290,10010,10010,10010,10010,0
+20250326,190900,234721290,10010,10010,10010,10010,0
+20250326,190800,234721290,10010,10010,10010,10010,0
+20250326,190700,234721290,10010,10010,10010,10010,0
+20250326,190600,234721290,10010,10010,10010,10010,0
+20250326,190500,234721290,10010,10010,10010,10010,0
+20250326,190400,234721290,10010,10010,10010,10010,0
+20250326,190300,234721290,10010,10010,10010,10010,0
+20250326,190200,234721290,10010,10010,10010,10010,0
+20250326,190100,234721290,10010,10010,10010,10010,0
+20250326,190000,234721290,10010,10010,10010,10010,0
+20250326,185900,234721290,10010,10010,10010,10010,0
+20250326,185800,234721290,10010,10010,10010,10010,0
+20250326,185700,234721290,10010,10010,10010,10010,0
+20250326,185600,234721290,10010,10010,10010,10010,0
+20250326,185500,234721290,10010,10010,10010,10010,0
+20250326,185400,234721290,10010,10010,10010,10010,0
+20250326,185300,234721290,10010,10010,10010,10010,0
+20250326,185200,234721290,10010,10010,10010,10010,0
+20250326,185100,234721290,10010,10010,10010,10010,0
+20250326,185000,234721290,10010,10010,10010,10010,589
+20250326,184900,234721290,10010,10010,10010,10010,0
+20250326,184800,234721290,10010,10010,10010,10010,0
+20250326,184700,234721290,10010,10010,10010,10010,0
+20250326,184600,234721290,10010,10010,10010,10010,0
+20250326,184500,234721290,10010,10010,10010,10010,0
+20250326,184400,234721290,10010,10010,10010,10010,0
+20250326,184300,234721290,10010,10010,10010,10010,0
+20250326,184200,234721290,10010,10010,10010,10010,0
+20250326,184100,234721290,10010,10010,10010,10010,0
+20250326,184000,234721290,10010,10010,10010,10010,0
+20250326,183900,234721290,10010,10010,10010,10010,0
+20250326,183800,234721290,10010,10010,10010,10010,0
+20250326,183700,234721290,10010,10010,10010,10010,0
+20250326,183600,234721290,10010,10010,10010,10010,0
+20250326,183500,234721290,10010,10010,10010,10010,0
+20250326,183400,234721290,10010,10010,10010,10010,0
+20250326,183300,234721290,10010,10010,10010,10010,0
+20250326,183200,234721290,10010,10010,10010,10010,0
+20250326,183100,234721290,10010,10010,10010,10010,0
+20250326,183000,234721290,10010,10010,10010,10010,0
+20250326,182900,234721290,10010,10010,10010,10010,0
+20250326,182800,234721290,10010,10010,10010,10010,0
+20250326,182700,234721290,10010,10010,10010,10010,0
+20250326,182600,234721290,10010,10010,10010,10010,0
+20250326,182500,234721290,10010,10010,10010,10010,0
+20250326,182400,234721290,10010,10010,10010,10010,0
+20250326,182300,234721290,10010,10010,10010,10010,0
+20250326,182200,234721290,10010,10010,10010,10010,0
+20250326,182100,234721290,10010,10010,10010,10010,0
+20250326,182000,234721290,10010,10010,10010,10010,589
+20250326,181900,234721290,10010,10010,10010,10010,0
+20250326,181800,234721290,10010,10010,10010,10010,0
+20250326,181700,234721290,10010,10010,10010,10010,0
+20250326,181600,234721290,10010,10010,10010,10010,0
+20250326,181500,234721290,10010,10010,10010,10010,0
+20250326,181400,234721290,10010,10010,10010,10010,0
+20250326,181300,234721290,10010,10010,10010,10010,0
+20250326,181200,234721290,10010,10010,10010,10010,0
+20250326,181100,234721290,10010,10010,10010,10010,0
+20250326,181000,234721290,10010,10010,10010,10010,0
+20250326,180900,234721290,10010,10010,10010,10010,0
+20250326,180800,234721290,10010,10010,10010,10010,0
+20250326,180700,234721290,10010,10010,10010,10010,0
+20250326,180600,234721290,10010,10010,10010,10010,0
+20250326,180500,234721290,10010,10010,10010,10010,0
+20250326,180400,234721290,10010,10010,10010,10010,0
+20250326,180300,234721290,10010,10010,10010,10010,0
+20250326,180200,234721290,10010,10010,10010,10010,0
+20250326,180100,234721290,10010,10010,10010,10010,0
+20250326,180000,234721290,10010,10010,10010,10010,0
+20250326,175900,234721290,10010,10010,10010,10010,0
+20250326,175800,234721290,10010,10010,10010,10010,0
+20250326,175700,234721290,10010,10010,10010,10010,0
+20250326,175600,234721290,10010,10010,10010,10010,0
+20250326,175500,234721290,10010,10010,10010,10010,0
+20250326,175400,234721290,10010,10010,10010,10010,0
+20250326,175300,234721290,10010,10010,10010,10010,0
+20250326,175200,234721290,10010,10010,10010,10010,0
+20250326,175100,234721290,10010,10010,10010,10010,0
+20250326,175000,234721290,10010,10010,10010,10010,589
+20250326,174900,234721290,10010,10010,10010,10010,0
+20250326,174800,234721290,10010,10010,10010,10010,0
+20250326,174700,234721290,10010,10010,10010,10010,0
+20250326,174600,234721290,10010,10010,10010,10010,0
+20250326,174500,234721290,10010,10010,10010,10010,0
+20250326,174400,234721290,10010,10010,10010,10010,0
+20250326,174300,234721290,10010,10010,10010,10010,0
+20250326,174200,234721290,10010,10010,10010,10010,0
+20250326,174100,234721290,10010,10010,10010,10010,0
+20250326,174000,234721290,10010,10010,10010,10010,0
+20250326,173900,234721290,10010,10010,10010,10010,0
+20250326,173800,234721290,10010,10010,10010,10010,0
+20250326,173700,234721290,10010,10010,10010,10010,0
+20250326,173600,234721290,10010,10010,10010,10010,0
+20250326,173500,234721290,10010,10010,10010,10010,0
+20250326,173400,234721290,10010,10010,10010,10010,0
+20250326,173300,234721290,10010,10010,10010,10010,0
+20250326,173200,234721290,10010,10010,10010,10010,0
+20250326,173100,234721290,10010,10010,10010,10010,0
+20250326,173000,234721290,10010,10010,10010,10010,0
+20250326,172900,234721290,10010,10010,10010,10010,0
+20250326,172800,234721290,10010,10010,10010,10010,0
+20250326,172700,234721290,10010,10010,10010,10010,0
+20250326,172600,234721290,10010,10010,10010,10010,0
+20250326,172500,234721290,10010,10010,10010,10010,0
+20250326,172400,234721290,10010,10010,10010,10010,0
+20250326,172300,234721290,10010,10010,10010,10010,0
+20250326,172200,234721290,10010,10010,10010,10010,0
+20250326,172100,234721290,10010,10010,10010,10010,0
+20250326,172000,234721290,10010,10010,10010,10010,589
+20250326,171900,234721290,10010,10010,10010,10010,0
+20250326,171800,234721290,10010,10010,10010,10010,0
+20250326,171700,234721290,10010,10010,10010,10010,0
+20250326,171600,234721290,10010,10010,10010,10010,0
+20250326,171500,234721290,10010,10010,10010,10010,0
+20250326,171400,234721290,10010,10010,10010,10010,0
+20250326,171300,234721290,10010,10010,10010,10010,0
+20250326,171200,234721290,10010,10010,10010,10010,0
+20250326,171100,234721290,10010,10010,10010,10010,0
+20250326,171000,234721290,10010,10010,10010,10010,0
+20250326,170900,234721290,10010,10010,10010,10010,0
+20250326,170800,234721290,10010,10010,10010,10010,0
+20250326,170700,234721290,10010,10010,10010,10010,0
+20250326,170600,234721290,10010,10010,10010,10010,0
+20250326,170500,234721290,10010,10010,10010,10010,0
+20250326,170400,234721290,10010,10010,10010,10010,0
+20250326,170300,234721290,10010,10010,10010,10010,0
+20250326,170200,234721290,10010,10010,10010,10010,0
+20250326,170100,234721290,10010,10010,10010,10010,0
+20250326,170000,234721290,10010,10010,10010,10010,0
+20250326,165900,234721290,10010,10010,10010,10010,0
+20250326,165800,234721290,10010,10010,10010,10010,0
+20250326,165700,234721290,10010,10010,10010,10010,0
+20250326,165600,234721290,10010,10010,10010,10010,0
+20250326,165500,234721290,10010,10010,10010,10010,0
+20250326,165400,234721290,10010,10010,10010,10010,0
+20250326,165300,234721290,10010,10010,10010,10010,0
+20250326,165200,234721290,10010,10010,10010,10010,0
+20250326,165100,234721290,10010,10010,10010,10010,0
+20250326,165000,234721290,10010,10010,10010,10010,589
+20250326,164900,234721290,10010,10010,10010,10010,0
+20250326,164800,234721290,10010,10010,10010,10010,0
+20250326,164700,234721290,10010,10010,10010,10010,0
+20250326,164600,234721290,10010,10010,10010,10010,0
+20250326,164500,234721290,10010,10010,10010,10010,0
+20250326,164400,234721290,10010,10010,10010,10010,0
+20250326,164300,234721290,10010,10010,10010,10010,0
+20250326,164200,234721290,10010,10010,10010,10010,0
+20250326,164100,234721290,10010,10010,10010,10010,0
+20250326,164000,234721290,10010,10010,10010,10010,0
+20250326,163900,234721290,10010,10010,10010,10010,0
+20250326,163800,234721290,10010,10010,10010,10010,0
+20250326,163700,234721290,10010,10010,10010,10010,0
+20250326,163600,234721290,10010,10010,10010,10010,0
+20250326,163500,234721290,10010,10010,10010,10010,0
+20250326,163400,234721290,10010,10010,10010,10010,0
+20250326,163300,234721290,10010,10010,10010,10010,0
+20250326,163200,234721290,10010,10010,10010,10010,0
+20250326,163100,234721290,10010,10010,10010,10010,0
+20250326,163000,234721290,10010,10010,10010,10010,0
+20250326,162900,234721290,10010,10010,10010,10010,0
+20250326,162800,234721290,10010,10010,10010,10010,0
+20250326,162700,234721290,10010,10010,10010,10010,0
+20250326,162600,234721290,10010,10010,10010,10010,0
+20250326,162500,234721290,10010,10010,10010,10010,0
+20250326,162400,234721290,10010,10010,10010,10010,0
+20250326,162300,234721290,10010,10010,10010,10010,0
+20250326,162200,234721290,10010,10010,10010,10010,0
+20250326,162100,234721290,10010,10010,10010,10010,0
+20250326,162000,234721290,10010,10010,10010,10010,589
+20250326,161900,234721290,10010,10010,10010,10010,0
+20250326,161800,234721290,10010,10010,10010,10010,0
+20250326,161700,234721290,10010,10010,10010,10010,0
+20250326,161600,234721290,10010,10010,10010,10010,0
+20250326,161500,234721290,10010,10010,10010,10010,0
+20250326,161400,234721290,10010,10010,10010,10010,0
+20250326,161300,234721290,10010,10010,10010,10010,0
+20250326,161200,234721290,10010,10010,10010,10010,0
+20250326,161100,234721290,10010,10010,10010,10010,0
+20250326,161000,234721290,10010,10010,10010,10010,0
+20250326,160900,234721290,10010,10010,10010,10010,0
+20250326,160800,234721290,10010,10010,10010,10010,0
+20250326,160700,234721290,10010,10010,10010,10010,0
+20250326,160600,234721290,10010,10010,10010,10010,0
+20250326,160500,234721290,10010,10010,10010,10010,0
+20250326,160400,234721290,10010,10010,10010,10010,0
+20250326,160300,234721290,10010,10010,10010,10010,0
+20250326,160200,234721290,10010,10010,10010,10010,0
+20250326,160100,234721290,10010,10010,10010,10010,0
+20250326,160000,234721290,10010,10010,10010,10010,0
+20250326,155900,234721290,10010,10010,10010,10010,0
+20250326,155800,234721290,10010,10010,10010,10010,0
+20250326,155700,234721290,10010,10010,10010,10010,0
+20250326,155600,234721290,10010,10010,10010,10010,0
+20250326,155500,234721290,10010,10010,10010,10010,0
+20250326,155400,234721290,10010,10010,10010,10010,0
+20250326,155300,234721290,10010,10010,10010,10010,0
+20250326,155200,234721290,10010,10010,10010,10010,0
+20250326,155100,234721290,10010,10010,10010,10010,0
+20250326,155000,234721290,10010,10010,10010,10010,589
+20250326,154900,234721290,10010,10010,10010,10010,0
+20250326,154800,234721290,10010,10010,10010,10010,0
+20250326,154700,234721290,10010,10010,10010,10010,0
+20250326,154600,234721290,10010,10010,10010,10010,0
+20250326,154500,234721290,10010,10010,10010,10010,0
+20250326,154400,234721290,10010,10010,10010,10010,0
+20250326,154300,234721290,10010,10010,10010,10010,0
+20250326,154200,234721290,10010,10010,10010,10010,0
+20250326,154100,234721290,10010,10010,10010,10010,0
+20250326,154000,234721290,10010,10010,10010,10010,0
+20250326,153900,234721290,10010,10010,10010,10010,0
+20250326,153800,234721290,10010,10010,10010,10010,0
+20250326,153700,234721290,10010,10010,10010,10010,0
+20250326,153600,234721290,10010,10010,10010,10010,0
+20250326,153500,234721290,10010,10010,10010,10010,0
+20250326,153400,234721290,10010,10010,10010,10010,0
+20250326,153300,234721290,10010,10010,10010,10010,0
+20250326,153200,234721290,10010,10010,10010,10010,0
+20250326,153100,234721290,10010,10010,10010,10010,0
+20250326,153000,234721290,10010,10010,10010,10010,589
+20250326,152900,228825400,10030,10030,10030,10030,0
+20250326,152800,228825400,10030,10030,10030,10030,0
+20250326,152700,228825400,10030,10030,10030,10030,0
+20250326,152600,228825400,10030,10030,10030,10030,0
+20250326,152500,228825400,10030,10030,10030,10030,0
+20250326,152400,228825400,10030,10030,10030,10030,0
+20250326,152300,228825400,10030,10030,10030,10030,0
+20250326,152200,228825400,10030,10030,10030,10030,0
+20250326,152100,228825400,10030,10030,10030,10030,0
+20250326,152000,228825400,10030,10030,10030,10030,0
+20250326,151900,228825400,10030,10030,10030,10030,1
+20250326,151800,228815370,10030,10030,10030,10030,2
+20250326,151700,228795310,10030,10020,10030,10020,22
+20250326,151600,228574860,10000,10000,10000,10000,0
+20250326,151500,228574860,10000,10000,10000,10000,170
+20250326,151400,226874860,10000,10000,10000,10000,0
+20250326,151300,226874860,10000,10000,10000,10000,0
+20250326,151200,226874860,10000,10000,10000,10000,32
+20250326,151100,226554860,10000,10000,10000,10000,0
+20250326,151000,226554860,10000,10000,10000,10000,0
+20250326,150900,226554860,10000,10000,10000,10000,54
+20250326,150800,226014860,9990,9990,9990,9990,134
+20250326,150700,224676200,9980,9980,9980,9980,44
+20250326,150600,224237080,10000,10000,10000,10000,5
+20250326,150500,224187080,10000,10000,10020,9970,223
+20250326,150400,221958860,9970,9980,9980,9960,1023
+20250326,150300,211760170,10030,10030,10030,10030,0
+20250326,150200,211760170,10030,10030,10030,10030,0
+20250326,150100,211760170,10030,10030,10030,10030,0
+20250326,150000,211760170,10030,10030,10030,9980,22
+20250326,145900,211540110,9980,9980,9980,9980,0
+20250326,145800,211540110,9980,9980,9980,9980,27
+20250326,145700,211270650,9980,9980,9980,9980,0
+20250326,145600,211270650,9980,9980,9980,9980,0
+20250326,145500,211270650,9980,9980,9980,9980,16
+20250326,145400,211110970,9980,9990,9990,9980,160
+20250326,145300,209513930,9990,9990,9990,9990,28
+20250326,145200,209234210,9990,9990,9990,9990,0
+20250326,145100,209234210,9990,9990,9990,9990,0
+20250326,145000,209234210,9990,9990,9990,9990,15
+20250326,144900,209084360,10030,10030,10030,10030,0
+20250326,144800,209084360,10030,10030,10030,10030,0
+20250326,144700,209084360,10030,10030,10030,10030,0
+20250326,144600,209084360,10030,10030,10030,10030,0
+20250326,144500,209084360,10030,10020,10030,10020,22
+20250326,144400,208863900,9980,9980,9980,9980,0
+20250326,144300,208863900,9980,9980,9980,9980,0
+20250326,144200,208863900,9980,9980,9980,9980,0
+20250326,144100,208863900,9980,9980,9980,9980,0
+20250326,144000,208863900,9980,9980,9980,9980,0
+20250326,143900,208863900,9980,9980,9980,9980,0
+20250326,143800,208863900,9980,9980,9980,9980,0
+20250326,143700,208863900,9980,9980,9980,9980,540
+20250326,143600,203474700,10000,10000,10000,10000,0
+20250326,143500,203474700,10000,10000,10000,10000,0
+20250326,143400,203474700,10000,10000,10000,10000,0
+20250326,143300,203474700,10000,10000,10000,10000,0
+20250326,143200,203474700,10000,10000,10000,10000,0
+20250326,143100,203474700,10000,10000,10000,10000,0
+20250326,143000,203474700,10000,10000,10000,10000,0
+20250326,142900,203474700,10000,10000,10000,10000,124
+20250326,142800,202234700,9990,9990,9990,9990,0
+20250326,142700,202234700,9990,9990,9990,9990,0
+20250326,142600,202234700,9990,9990,9990,9990,0
+20250326,142500,202234700,9990,9990,9990,9990,0
+20250326,142400,202234700,9990,9990,9990,9990,0
+20250326,142300,202234700,9990,9990,9990,9990,157
+20250326,142200,200666270,9990,9990,9990,9990,0
+20250326,142100,200666270,9990,9990,9990,9990,0
+20250326,142000,200666270,9990,9990,9990,9990,18
+20250326,141900,200486450,10020,10020,10020,10020,1
+20250326,141800,200476430,9990,9990,9990,9990,18
+20250326,141700,200296610,9990,9990,9990,9990,0
+20250326,141600,200296610,9990,9990,9990,9990,0
+20250326,141500,200296610,9990,9990,9990,9990,14
+20250326,141400,200156750,9990,9990,9990,9990,5
+20250326,141300,200106800,9990,9990,9990,9990,21
+20250326,141200,199897010,9990,9990,9990,9990,0
+20250326,141100,199897010,9990,9990,9990,9990,0
+20250326,141000,199897010,9990,9990,9990,9990,11
+20250326,140900,199787120,9990,10000,10000,9990,21
+20250326,140800,199577290,9990,9990,9990,9990,0
+20250326,140700,199577290,9990,9990,9990,9990,200
+20250326,140600,197579290,9990,9990,9990,9990,0
+20250326,140500,197579290,9990,9990,9990,9990,5
+20250326,140400,197529340,9990,9990,9990,9990,18
+20250326,140300,197349520,9990,9990,9990,9990,0
+20250326,140200,197349520,9990,9990,9990,9990,0
+20250326,140100,197349520,9990,9990,9990,9990,0
+20250326,140000,197349520,9990,10010,10010,9990,21
+20250326,135900,197139700,9990,9990,9990,9990,0
+20250326,135800,197139700,9990,9990,9990,9990,0
+20250326,135700,197139700,9990,9990,9990,9990,18
+20250326,135600,196959880,9990,9990,9990,9990,0
+20250326,135500,196959880,9990,9990,9990,9990,21
+20250326,135400,196750090,9990,9990,9990,9990,0
+20250326,135300,196750090,9990,9990,9990,9990,0
+20250326,135200,196750090,9990,9990,9990,9990,17
+20250326,135100,196580260,10030,10030,10030,10030,0
+20250326,135000,196580260,10030,9990,10030,9990,16
+20250326,134900,196420380,9990,9990,9990,9990,0
+20250326,134800,196420380,9990,9990,9990,9990,0
+20250326,134700,196420380,9990,9990,9990,9990,0
+20250326,134600,196420380,9990,9990,9990,9990,0
+20250326,134500,196420380,9990,9990,9990,9990,9
+20250326,134400,196330470,9990,9990,9990,9990,0
+20250326,134300,196330470,9990,9990,9990,9990,17
+20250326,134200,196160640,10010,10010,10010,10010,0
+20250326,134100,196160640,10010,10010,10010,10010,0
+20250326,134000,196160640,10010,10020,10020,10010,12
+20250326,133900,196040410,10020,10020,10020,10020,0
+20250326,133800,196040410,10020,10020,10020,10020,0
+20250326,133700,196040410,10020,10020,10020,10020,0
+20250326,133600,196040410,10020,10020,10020,10020,0
+20250326,133500,196040410,10020,10020,10020,10020,9
+20250326,133400,195950230,10020,10020,10020,10020,0
+20250326,133300,195950230,10020,10020,10020,10020,0
+20250326,133200,195950230,10020,10020,10020,10020,0
+20250326,133100,195950230,10020,10020,10020,10020,0
+20250326,133000,195950230,10020,10020,10020,10020,0
+20250326,132900,195950230,10020,10020,10020,10020,0
+20250326,132800,195950230,10020,10020,10020,10020,18
+20250326,132700,195769870,10020,10020,10020,10020,0
+20250326,132600,195769870,10020,10020,10020,10020,0
+20250326,132500,195769870,10020,10020,10020,10020,0
+20250326,132400,195769870,10020,10020,10020,10020,0
+20250326,132300,195769870,10020,10020,10020,10020,0
+20250326,132200,195769870,10020,10020,10020,10020,0
+20250326,132100,195769870,10020,10020,10020,10020,0
+20250326,132000,195769870,10020,10020,10020,10020,0
+20250326,131900,195769870,10020,10020,10020,10020,0
+20250326,131800,195769870,10020,10020,10020,10020,0
+20250326,131700,195769870,10020,10020,10020,10020,0
+20250326,131600,195769870,10020,10020,10020,10020,59
+20250326,131500,195178690,10000,10000,10000,10000,0
+20250326,131400,195178690,10000,10000,10000,10000,0
+20250326,131300,195178690,10000,10000,10000,10000,69
+20250326,131200,194488690,10000,10000,10000,10000,0
+20250326,131100,194488690,10000,10000,10000,10000,0
+20250326,131000,194488690,10000,10000,10000,10000,0
+20250326,130900,194488690,10000,10000,10000,10000,200
+20250326,130800,192488690,10000,10000,10000,10000,0
+20250326,130700,192488690,10000,10000,10000,10000,0
+20250326,130600,192488690,10000,10000,10000,10000,0
+20250326,130500,192488690,10000,10000,10000,10000,0
+20250326,130400,192488690,10000,10000,10000,10000,0
+20250326,130300,192488690,10000,10000,10000,10000,0
+20250326,130200,192488690,10000,10000,10000,10000,15
+20250326,130100,192338690,10020,10020,10020,10020,0
+20250326,130000,192338690,10020,10020,10020,10020,0
+20250326,125900,192338690,10020,10020,10020,10020,0
+20250326,125800,192338690,10020,10020,10020,10020,0
+20250326,125700,192338690,10020,10020,10020,10020,0
+20250326,125600,192338690,10020,10020,10020,10020,0
+20250326,125500,192338690,10020,10020,10020,10020,0
+20250326,125400,192338690,10020,10020,10020,10020,0
+20250326,125300,192338690,10020,10020,10020,10020,345
+20250326,125200,188881790,10010,10010,10010,10010,0
+20250326,125100,188881790,10010,10010,10010,10010,0
+20250326,125000,188881790,10010,10010,10010,10010,0
+20250326,124900,188881790,10010,10010,10010,10010,0
+20250326,124800,188881790,10010,10010,10010,10010,0
+20250326,124700,188881790,10010,10010,10010,10010,1
+20250326,124600,188871780,10020,10020,10020,10020,0
+20250326,124500,188871780,10020,10020,10020,10020,5
+20250326,124400,188821680,9980,9980,9980,9980,0
+20250326,124300,188821680,9980,9980,9980,9980,0
+20250326,124200,188821680,9980,9980,9980,9980,0
+20250326,124100,188821680,9980,9980,9980,9980,0
+20250326,124000,188821680,9980,9980,9980,9980,0
+20250326,123900,188821680,9980,9980,9980,9980,0
+20250326,123800,188821680,9980,9980,9980,9980,0
+20250326,123700,188821680,9980,9980,9980,9980,0
+20250326,123600,188821680,9980,9980,9980,9980,0
+20250326,123500,188821680,9980,9980,9980,9980,0
+20250326,123400,188821680,9980,9980,9980,9980,0
+20250326,123300,188821680,9980,9980,9980,9980,0
+20250326,123200,188821680,9980,9980,9980,9980,0
+20250326,123100,188821680,9980,9980,9980,9980,0
+20250326,123000,188821680,9980,9980,9980,9980,0
+20250326,122900,188821680,9980,9980,9980,9980,0
+20250326,122800,188821680,9980,9980,9980,9980,0
+20250326,122700,188821680,9980,9980,9980,9980,0
+20250326,122600,188821680,9980,9980,9980,9980,0
+20250326,122500,188821680,9980,9980,9980,9980,0
+20250326,122400,188821680,9980,9980,9980,9980,0
+20250326,122300,188821680,9980,9980,9980,9980,0
+20250326,122200,188821680,9980,9980,9980,9980,130
+20250326,122100,187524280,10020,10020,10020,10020,451
+20250326,122000,183005260,10000,10000,10000,10000,0
+20250326,121900,183005260,10000,10000,10000,10000,0
+20250326,121800,183005260,10000,10000,10000,10000,0
+20250326,121700,183005260,10000,10000,10000,10000,0
+20250326,121600,183005260,10000,10000,10000,10000,0
+20250326,121500,183005260,10000,9980,10000,9980,170
+20250326,121400,181305380,9990,9990,9990,9990,0
+20250326,121300,181305380,9990,9990,9990,9990,340
+20250326,121200,177908780,9990,9990,9990,9990,0
+20250326,121100,177908780,9990,9990,9990,9990,0
+20250326,121000,177908780,9990,9990,9990,9990,10
+20250326,120900,177808880,9990,10000,10000,9990,187
+20250326,120800,175938900,10000,10000,10000,10000,14
+20250326,120700,175798900,10000,10000,10000,10000,0
+20250326,120600,175798900,10000,10000,10000,10000,0
+20250326,120500,175798900,10000,10000,10000,10000,10
+20250326,120400,175698900,10000,10000,10000,10000,11
+20250326,120300,175588900,10000,10000,10000,10000,11
+20250326,120200,175478900,10000,10000,10000,10000,11
+20250326,120100,175368900,10000,10000,10000,10000,12
+20250326,120000,175248900,10000,10000,10000,10000,18
+20250326,115900,175068900,10000,10000,10000,10000,0
+20250326,115800,175068900,10000,10000,10000,10000,13
+20250326,115700,174938900,10000,10000,10000,10000,0
+20250326,115600,174938900,10000,10000,10000,10000,0
+20250326,115500,174938900,10000,10000,10000,10000,3
+20250326,115400,174908900,10000,10000,10000,10000,19
+20250326,115300,174718900,10000,10000,10000,10000,0
+20250326,115200,174718900,10000,10000,10000,10000,16
+20250326,115100,174558900,10000,10000,10000,10000,0
+20250326,115000,174558900,10000,10000,10000,10000,2
+20250326,114900,174538900,10000,10010,10010,10000,11
+20250326,114800,174428850,10010,10010,10010,10010,0
+20250326,114700,174428850,10010,10010,10010,10010,11
+20250326,114600,174318740,10020,10020,10020,10020,0
+20250326,114500,174318740,10020,10010,10020,10000,16
+20250326,114400,174158710,10030,10030,10030,10030,1
+20250326,114300,174148680,10000,10000,10000,10000,15
+20250326,114200,173998680,10000,10000,10000,10000,12
+20250326,114100,173878680,10000,10000,10000,10000,10
+20250326,114000,173778680,10000,10000,10000,10000,9
+20250326,113900,173688680,10000,10000,10000,10000,10
+20250326,113800,173588680,10000,10000,10000,10000,0
+20250326,113700,173588680,10000,10010,10010,10000,11
+20250326,113600,173478650,10010,10010,10010,10010,0
+20250326,113500,173478650,10010,10010,10010,10010,1
+20250326,113400,173468640,10030,10030,10030,10030,0
+20250326,113300,173468640,10030,10030,10030,10030,0
+20250326,113200,173468640,10030,10030,10030,10030,0
+20250326,113100,173468640,10030,10030,10030,10030,0
+20250326,113000,173468640,10030,10030,10030,10030,0
+20250326,112900,173468640,10030,10030,10030,10030,0
+20250326,112800,173468640,10030,10030,10030,10030,0
+20250326,112700,173468640,10030,10030,10030,10030,0
+20250326,112600,173468640,10030,10030,10030,10030,0
+20250326,112500,173468640,10030,10030,10030,10030,0
+20250326,112400,173468640,10030,10030,10030,10030,0
+20250326,112300,173468640,10030,10030,10030,10030,0
+20250326,112200,173468640,10030,10030,10030,10030,0
+20250326,112100,173468640,10030,10030,10030,10030,0
+20250326,112000,173468640,10030,10030,10030,10030,0
+20250326,111900,173468640,10030,10030,10030,10030,0
+20250326,111800,173468640,10030,10030,10030,10030,0
+20250326,111700,173468640,10030,10030,10030,10030,0
+20250326,111600,173468640,10030,10030,10030,10030,1
+20250326,111500,173458610,10020,10020,10020,10020,1
+20250326,111400,173448590,10030,10030,10030,10030,0
+20250326,111300,173448590,10030,10030,10030,10030,0
+20250326,111200,173448590,10030,10030,10030,10030,0
+20250326,111100,173448590,10030,10030,10030,10030,0
+20250326,111000,173448590,10030,10030,10030,10030,0
+20250326,110900,173448590,10030,10030,10030,10030,0
+20250326,110800,173448590,10030,10030,10030,10030,0
+20250326,110700,173448590,10030,10030,10030,10030,0
+20250326,110600,173448590,10030,10030,10030,10030,0
+20250326,110500,173448590,10030,10030,10030,10030,0
+20250326,110400,173448590,10030,10030,10030,10030,0
+20250326,110300,173448590,10030,10030,10030,10030,0
+20250326,110200,173448590,10030,10030,10030,10030,0
+20250326,110100,173448590,10030,10030,10030,10030,0
+20250326,110000,173448590,10030,10030,10030,10030,0
+20250326,105900,173448590,10030,10030,10030,10030,0
+20250326,105800,173448590,10030,10030,10030,10030,0
+20250326,105700,173448590,10030,10030,10030,10030,9
+20250326,105600,173358320,10000,10000,10000,10000,0
+20250326,105500,173358320,10000,10000,10000,10000,0
+20250326,105400,173358320,10000,10000,10000,10000,0
+20250326,105300,173358320,10000,10000,10000,10000,0
+20250326,105200,173358320,10000,10000,10000,10000,316
+20250326,105100,170198320,10000,10030,10030,10000,576
+20250326,105000,164434210,10030,10030,10030,10030,63
+20250326,104900,163802320,10030,10030,10030,10030,0
+20250326,104800,163802320,10030,10030,10030,10030,5
+20250326,104700,163752170,10030,10030,10030,10030,0
+20250326,104600,163752170,10030,10030,10030,10030,0
+20250326,104500,163752170,10030,10030,10030,10030,0
+20250326,104400,163752170,10030,10030,10030,10030,0
+20250326,104300,163752170,10030,10030,10030,10030,0
+20250326,104200,163752170,10030,10030,10030,10030,0
+20250326,104100,163752170,10030,10030,10030,10030,0
+20250326,104000,163752170,10030,10030,10030,10030,1
+20250326,103900,163742140,10030,10030,10030,10030,0
+20250326,103800,163742140,10030,10030,10030,10030,0
+20250326,103700,163742140,10030,10030,10030,10030,0
+20250326,103600,163742140,10030,10030,10030,10030,0
+20250326,103500,163742140,10030,10030,10030,10030,0
+20250326,103400,163742140,10030,10030,10030,10030,0
+20250326,103300,163742140,10030,10030,10030,10030,5
+20250326,103200,163691990,10030,10030,10030,10030,0
+20250326,103100,163691990,10030,10010,10030,10010,81
+20250326,103000,162881160,10030,10030,10030,10030,0
+20250326,102900,162881160,10030,10030,10030,10030,0
+20250326,102800,162881160,10030,10030,10030,10030,0
+20250326,102700,162881160,10030,10030,10030,10030,1
+20250326,102600,162871130,10020,10020,10020,10020,0
+20250326,102500,162871130,10020,10020,10020,10020,139
+20250326,102400,161478350,9990,9990,9990,9990,0
+20250326,102300,161478350,9990,9990,9990,9990,0
+20250326,102200,161478350,9990,9990,9990,9990,0
+20250326,102100,161478350,9990,9990,9990,9990,0
+20250326,102000,161478350,9990,9990,9990,9990,0
+20250326,101900,161478350,9990,9990,9990,9990,0
+20250326,101800,161478350,9990,9990,9990,9990,0
+20250326,101700,161478350,9990,9990,9990,9990,0
+20250326,101600,161478350,9990,9990,9990,9990,0
+20250326,101500,161478350,9990,9990,9990,9990,0
+20250326,101400,161478350,9990,10020,10020,9990,120
+20250326,101300,160277750,10020,10020,10020,10020,0
+20250326,101200,160277750,10020,10020,10020,10020,0
+20250326,101100,160277750,10020,10020,10020,10020,0
+20250326,101000,160277750,10020,10020,10020,10020,0
+20250326,100900,160277750,10020,10020,10020,10020,34
+20250326,100800,159937070,10020,10020,10020,10020,0
+20250326,100700,159937070,10020,10020,10020,10020,103
+20250326,100600,158905010,10020,10020,10020,10020,0
+20250326,100500,158905010,10020,10020,10020,10020,0
+20250326,100400,158905010,10020,10020,10020,10020,0
+20250326,100300,158905010,10020,10020,10020,10020,0
+20250326,100200,158905010,10020,10020,10020,10020,0
+20250326,100100,158905010,10020,10040,10040,10020,6
+20250326,100000,158844830,10070,10070,10070,10070,0
+20250326,095900,158844830,10070,10070,10070,10070,0
+20250326,095800,158844830,10070,10070,10070,10070,0
+20250326,095700,158844830,10070,10050,10070,10050,1022
+20250326,095600,148568090,10050,10060,10080,10050,1502
+20250326,095500,133436710,10070,10070,10070,10060,1500
+20250326,095400,118336710,10060,10040,10060,10030,2230
+20250326,095300,95932810,10030,10000,10030,10000,548
+20250326,095200,90444860,9990,9980,9990,9980,348
+20250326,095100,86971670,9980,9980,9980,9980,0
+20250326,095000,86971670,9980,9980,9980,9980,0
+20250326,094900,86971670,9980,9980,9980,9980,0
+20250326,094800,86971670,9980,9980,9980,9980,0
+20250326,094700,86971670,9980,9980,9980,9980,0
+20250326,094600,86971670,9980,9980,9980,9980,0
+20250326,094500,86971670,9980,9980,9980,9980,4
+20250326,094400,86931750,9960,9970,9970,9960,57
+20250326,094300,86364010,9980,9990,9990,9980,201
+20250326,094200,84358020,10000,10000,10000,10000,0
+20250326,094100,84358020,10000,10000,10000,10000,1
+20250326,094000,84348020,10000,10000,10000,10000,0
+20250326,093900,84348020,10000,10000,10000,10000,114
+20250326,093800,83208020,9990,9990,9990,9990,0
+20250326,093700,83208020,9990,9970,9990,9970,73
+20250326,093600,82479270,9970,9970,9970,9970,0
+20250326,093500,82479270,9970,9970,9970,9970,0
+20250326,093400,82479270,9970,9970,9970,9970,0
+20250326,093300,82479270,9970,9970,9970,9970,0
+20250326,093200,82479270,9970,9970,9970,9970,0
+20250326,093100,82479270,9970,9970,9970,9970,0
+20250326,093000,82479270,9970,9970,9970,9970,0
+20250326,092900,82479270,9970,9970,9970,9970,0
+20250326,092800,82479270,9970,9970,9970,9970,209
+20250326,092700,80395540,9960,9940,9960,9940,4351
+20250326,092600,37059880,9940,9960,9960,9940,1675
+20250326,092500,20388930,9970,9970,9970,9970,224
+20250326,092400,18155650,9980,9980,9980,9980,2
+20250326,092300,18135690,9960,9960,9960,9960,0
+20250326,092200,18135690,9960,9960,9960,9960,0
+20250326,092100,18135690,9960,9960,9960,9960,0
+20250326,092000,18135690,9960,9970,9970,9960,113
+20250326,091900,17010140,9970,9970,9970,9970,0
+20250326,091800,17010140,9970,9970,9970,9970,6
+20250326,091700,16950320,9970,9970,9970,9970,0
+20250326,091600,16950320,9970,9970,9970,9970,0
+20250326,091500,16950320,9970,9970,9970,9970,9
+20250326,091400,16860590,9970,9970,9970,9970,0
+20250326,091300,16860590,9970,9970,9970,9970,0
+20250326,091200,16860590,9970,9970,9970,9970,43
+20250326,091100,16431880,10020,10020,10020,10020,0
+20250326,091000,16431880,10020,10020,10020,10020,5
+20250326,090900,16381780,9960,9970,9970,9960,234
+20250326,090800,14049890,9980,9990,9990,9980,762
+20250326,090700,6437720,9990,9990,9990,9990,29
+20250326,090600,6148010,9990,9990,9990,9990,0
+20250326,090500,6148010,9990,9990,9990,9990,0
+20250326,090400,6148010,9990,9990,9990,9990,0
+20250326,090300,6148010,9990,10000,10000,9990,500
+20250326,090200,1150680,10000,10000,10000,10000,11
+20250326,090100,1040680,10000,10000,10000,10000,0
+20250326,090000,1040680,10000,10100,10100,10000,104

072020/min/candle-20250327.csv

@@ -0,0 +1,652 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195000,211997025,9990,9990,9990,9990,513
+20250327,194900,211997025,9990,9990,9990,9990,0
+20250327,194800,211997025,9990,9990,9990,9990,0
+20250327,194700,211997025,9990,9990,9990,9990,0
+20250327,194600,211997025,9990,9990,9990,9990,0
+20250327,194500,211997025,9990,9990,9990,9990,0
+20250327,194400,211997025,9990,9990,9990,9990,0
+20250327,194300,211997025,9990,9990,9990,9990,0
+20250327,194200,211997025,9990,9990,9990,9990,0
+20250327,194100,211997025,9990,9990,9990,9990,0
+20250327,194000,211997025,9990,9990,9990,9990,0
+20250327,193900,211997025,9990,9990,9990,9990,0
+20250327,193800,211997025,9990,9990,9990,9990,0
+20250327,193700,211997025,9990,9990,9990,9990,0
+20250327,193600,211997025,9990,9990,9990,9990,0
+20250327,193500,211997025,9990,9990,9990,9990,0
+20250327,193400,211997025,9990,9990,9990,9990,0
+20250327,193300,211997025,9990,9990,9990,9990,0
+20250327,193200,211997025,9990,9990,9990,9990,0
+20250327,193100,211997025,9990,9990,9990,9990,0
+20250327,193000,211997025,9990,9990,9990,9990,0
+20250327,192900,211997025,9990,9990,9990,9990,0
+20250327,192800,211997025,9990,9990,9990,9990,0
+20250327,192700,211997025,9990,9990,9990,9990,0
+20250327,192600,211997025,9990,9990,9990,9990,0
+20250327,192500,211997025,9990,9990,9990,9990,0
+20250327,192400,211997025,9990,9990,9990,9990,0
+20250327,192300,211997025,9990,9990,9990,9990,0
+20250327,192200,211997025,9990,9990,9990,9990,0
+20250327,192100,211997025,9990,9990,9990,9990,0
+20250327,192000,211997025,9990,9990,9990,9990,513
+20250327,191900,211997025,9990,9990,9990,9990,0
+20250327,191800,211997025,9990,9990,9990,9990,0
+20250327,191700,211997025,9990,9990,9990,9990,0
+20250327,191600,211997025,9990,9990,9990,9990,0
+20250327,191500,211997025,9990,9990,9990,9990,0
+20250327,191400,211997025,9990,9990,9990,9990,0
+20250327,191300,211997025,9990,9990,9990,9990,0
+20250327,191200,211997025,9990,9990,9990,9990,0
+20250327,191100,211997025,9990,9990,9990,9990,0
+20250327,191000,211997025,9990,9990,9990,9990,0
+20250327,190900,211997025,9990,9990,9990,9990,0
+20250327,190800,211997025,9990,9990,9990,9990,0
+20250327,190700,211997025,9990,9990,9990,9990,0
+20250327,190600,211997025,9990,9990,9990,9990,0
+20250327,190500,211997025,9990,9990,9990,9990,0
+20250327,190400,211997025,9990,9990,9990,9990,0
+20250327,190300,211997025,9990,9990,9990,9990,0
+20250327,190200,211997025,9990,9990,9990,9990,0
+20250327,190100,211997025,9990,9990,9990,9990,0
+20250327,190000,211997025,9990,9990,9990,9990,0
+20250327,185900,211997025,9990,9990,9990,9990,0
+20250327,185800,211997025,9990,9990,9990,9990,0
+20250327,185700,211997025,9990,9990,9990,9990,0
+20250327,185600,211997025,9990,9990,9990,9990,0
+20250327,185500,211997025,9990,9990,9990,9990,0
+20250327,185400,211997025,9990,9990,9990,9990,0
+20250327,185300,211997025,9990,9990,9990,9990,0
+20250327,185200,211997025,9990,9990,9990,9990,0
+20250327,185100,211997025,9990,9990,9990,9990,0
+20250327,185000,211997025,9990,9990,9990,9990,513
+20250327,184900,211997025,9990,9990,9990,9990,0
+20250327,184800,211997025,9990,9990,9990,9990,0
+20250327,184700,211997025,9990,9990,9990,9990,0
+20250327,184600,211997025,9990,9990,9990,9990,0
+20250327,184500,211997025,9990,9990,9990,9990,0
+20250327,184400,211997025,9990,9990,9990,9990,0
+20250327,184300,211997025,9990,9990,9990,9990,0
+20250327,184200,211997025,9990,9990,9990,9990,0
+20250327,184100,211997025,9990,9990,9990,9990,0
+20250327,184000,211997025,9990,9990,9990,9990,0
+20250327,183900,211997025,9990,9990,9990,9990,0
+20250327,183800,211997025,9990,9990,9990,9990,0
+20250327,183700,211997025,9990,9990,9990,9990,0
+20250327,183600,211997025,9990,9990,9990,9990,0
+20250327,183500,211997025,9990,9990,9990,9990,0
+20250327,183400,211997025,9990,9990,9990,9990,0
+20250327,183300,211997025,9990,9990,9990,9990,0
+20250327,183200,211997025,9990,9990,9990,9990,0
+20250327,183100,211997025,9990,9990,9990,9990,0
+20250327,183000,211997025,9990,9990,9990,9990,0
+20250327,182900,211997025,9990,9990,9990,9990,0
+20250327,182800,211997025,9990,9990,9990,9990,0
+20250327,182700,211997025,9990,9990,9990,9990,0
+20250327,182600,211997025,9990,9990,9990,9990,0
+20250327,182500,211997025,9990,9990,9990,9990,0
+20250327,182400,211997025,9990,9990,9990,9990,0
+20250327,182300,211997025,9990,9990,9990,9990,0
+20250327,182200,211997025,9990,9990,9990,9990,0
+20250327,182100,211997025,9990,9990,9990,9990,0
+20250327,182000,211997025,9990,9990,9990,9990,513
+20250327,181900,211997025,9990,9990,9990,9990,0
+20250327,181800,211997025,9990,9990,9990,9990,0
+20250327,181700,211997025,9990,9990,9990,9990,0
+20250327,181600,211997025,9990,9990,9990,9990,0
+20250327,181500,211997025,9990,9990,9990,9990,0
+20250327,181400,211997025,9990,9990,9990,9990,0
+20250327,181300,211997025,9990,9990,9990,9990,0
+20250327,181200,211997025,9990,9990,9990,9990,0
+20250327,181100,211997025,9990,9990,9990,9990,0
+20250327,181000,211997025,9990,9990,9990,9990,0
+20250327,180900,211997025,9990,9990,9990,9990,0
+20250327,180800,211997025,9990,9990,9990,9990,0
+20250327,180700,211997025,9990,9990,9990,9990,0
+20250327,180600,211997025,9990,9990,9990,9990,0
+20250327,180500,211997025,9990,9990,9990,9990,0
+20250327,180400,211997025,9990,9990,9990,9990,0
+20250327,180300,211997025,9990,9990,9990,9990,0
+20250327,180200,211997025,9990,9990,9990,9990,0
+20250327,180100,211997025,9990,9990,9990,9990,0
+20250327,180000,211997025,9990,9990,9990,9990,0
+20250327,175900,211997025,9990,9990,9990,9990,0
+20250327,175800,211997025,9990,9990,9990,9990,0
+20250327,175700,211997025,9990,9990,9990,9990,0
+20250327,175600,211997025,9990,9990,9990,9990,0
+20250327,175500,211997025,9990,9990,9990,9990,0
+20250327,175400,211997025,9990,9990,9990,9990,0
+20250327,175300,211997025,9990,9990,9990,9990,0
+20250327,175200,211997025,9990,9990,9990,9990,0
+20250327,175100,211997025,9990,9990,9990,9990,0
+20250327,175000,211997025,9990,9990,9990,9990,513
+20250327,174900,211997025,9990,9990,9990,9990,0
+20250327,174800,211997025,9990,9990,9990,9990,0
+20250327,174700,211997025,9990,9990,9990,9990,0
+20250327,174600,211997025,9990,9990,9990,9990,0
+20250327,174500,211997025,9990,9990,9990,9990,0
+20250327,174400,211997025,9990,9990,9990,9990,0
+20250327,174300,211997025,9990,9990,9990,9990,0
+20250327,174200,211997025,9990,9990,9990,9990,0
+20250327,174100,211997025,9990,9990,9990,9990,0
+20250327,174000,211997025,9990,9990,9990,9990,0
+20250327,173900,211997025,9990,9990,9990,9990,0
+20250327,173800,211997025,9990,9990,9990,9990,0
+20250327,173700,211997025,9990,9990,9990,9990,0
+20250327,173600,211997025,9990,9990,9990,9990,0
+20250327,173500,211997025,9990,9990,9990,9990,0
+20250327,173400,211997025,9990,9990,9990,9990,0
+20250327,173300,211997025,9990,9990,9990,9990,0
+20250327,173200,211997025,9990,9990,9990,9990,0
+20250327,173100,211997025,9990,9990,9990,9990,0
+20250327,173000,211997025,9990,9990,9990,9990,0
+20250327,172900,211997025,9990,9990,9990,9990,0
+20250327,172800,211997025,9990,9990,9990,9990,0
+20250327,172700,211997025,9990,9990,9990,9990,0
+20250327,172600,211997025,9990,9990,9990,9990,0
+20250327,172500,211997025,9990,9990,9990,9990,0
+20250327,172400,211997025,9990,9990,9990,9990,0
+20250327,172300,211997025,9990,9990,9990,9990,0
+20250327,172200,211997025,9990,9990,9990,9990,0
+20250327,172100,211997025,9990,9990,9990,9990,0
+20250327,172000,211997025,9990,9990,9990,9990,513
+20250327,171900,211997025,9990,9990,9990,9990,0
+20250327,171800,211997025,9990,9990,9990,9990,0
+20250327,171700,211997025,9990,9990,9990,9990,0
+20250327,171600,211997025,9990,9990,9990,9990,0
+20250327,171500,211997025,9990,9990,9990,9990,0
+20250327,171400,211997025,9990,9990,9990,9990,0
+20250327,171300,211997025,9990,9990,9990,9990,0
+20250327,171200,211997025,9990,9990,9990,9990,0
+20250327,171100,211997025,9990,9990,9990,9990,0
+20250327,171000,211997025,9990,9990,9990,9990,0
+20250327,170900,211997025,9990,9990,9990,9990,0
+20250327,170800,211997025,9990,9990,9990,9990,0
+20250327,170700,211997025,9990,9990,9990,9990,0
+20250327,170600,211997025,9990,9990,9990,9990,0
+20250327,170500,211997025,9990,9990,9990,9990,0
+20250327,170400,211997025,9990,9990,9990,9990,0
+20250327,170300,211997025,9990,9990,9990,9990,0
+20250327,170200,211997025,9990,9990,9990,9990,0
+20250327,170100,211997025,9990,9990,9990,9990,0
+20250327,170000,211997025,9990,9990,9990,9990,0
+20250327,165900,211997025,9990,9990,9990,9990,0
+20250327,165800,211997025,9990,9990,9990,9990,0
+20250327,165700,211997025,9990,9990,9990,9990,0
+20250327,165600,211997025,9990,9990,9990,9990,0
+20250327,165500,211997025,9990,9990,9990,9990,0
+20250327,165400,211997025,9990,9990,9990,9990,0
+20250327,165300,211997025,9990,9990,9990,9990,0
+20250327,165200,211997025,9990,9990,9990,9990,0
+20250327,165100,211997025,9990,9990,9990,9990,0
+20250327,165000,211997025,9990,9990,9990,9990,513
+20250327,164900,211997025,9990,9990,9990,9990,0
+20250327,164800,211997025,9990,9990,9990,9990,0
+20250327,164700,211997025,9990,9990,9990,9990,0
+20250327,164600,211997025,9990,9990,9990,9990,0
+20250327,164500,211997025,9990,9990,9990,9990,0
+20250327,164400,211997025,9990,9990,9990,9990,0
+20250327,164300,211997025,9990,9990,9990,9990,0
+20250327,164200,211997025,9990,9990,9990,9990,0
+20250327,164100,211997025,9990,9990,9990,9990,0
+20250327,164000,211997025,9990,9990,9990,9990,0
+20250327,163900,211997025,9990,9990,9990,9990,0
+20250327,163800,211997025,9990,9990,9990,9990,0
+20250327,163700,211997025,9990,9990,9990,9990,0
+20250327,163600,211997025,9990,9990,9990,9990,0
+20250327,163500,211997025,9990,9990,9990,9990,0
+20250327,163400,211997025,9990,9990,9990,9990,0
+20250327,163300,211997025,9990,9990,9990,9990,0
+20250327,163200,211997025,9990,9990,9990,9990,0
+20250327,163100,211997025,9990,9990,9990,9990,0
+20250327,163000,211997025,9990,9990,9990,9990,0
+20250327,162900,211997025,9990,9990,9990,9990,0
+20250327,162800,211997025,9990,9990,9990,9990,0
+20250327,162700,211997025,9990,9990,9990,9990,0
+20250327,162600,211997025,9990,9990,9990,9990,0
+20250327,162500,211997025,9990,9990,9990,9990,0
+20250327,162400,211997025,9990,9990,9990,9990,0
+20250327,162300,211997025,9990,9990,9990,9990,0
+20250327,162200,211997025,9990,9990,9990,9990,0
+20250327,162100,211997025,9990,9990,9990,9990,0
+20250327,162000,211997025,9990,9990,9990,9990,513
+20250327,161900,211997025,9990,9990,9990,9990,0
+20250327,161800,211997025,9990,9990,9990,9990,0
+20250327,161700,211997025,9990,9990,9990,9990,0
+20250327,161600,211997025,9990,9990,9990,9990,0
+20250327,161500,211997025,9990,9990,9990,9990,0
+20250327,161400,211997025,9990,9990,9990,9990,0
+20250327,161300,211997025,9990,9990,9990,9990,0
+20250327,161200,211997025,9990,9990,9990,9990,0
+20250327,161100,211997025,9990,9990,9990,9990,0
+20250327,161000,211997025,9990,9990,9990,9990,0
+20250327,160900,211997025,9990,9990,9990,9990,0
+20250327,160800,211997025,9990,9990,9990,9990,0
+20250327,160700,211997025,9990,9990,9990,9990,0
+20250327,160600,211997025,9990,9990,9990,9990,0
+20250327,160500,211997025,9990,9990,9990,9990,0
+20250327,160400,211997025,9990,9990,9990,9990,0
+20250327,160300,211997025,9990,9990,9990,9990,0
+20250327,160200,211997025,9990,9990,9990,9990,0
+20250327,160100,211997025,9990,9990,9990,9990,0
+20250327,160000,211997025,9990,9990,9990,9990,0
+20250327,155900,211997025,9990,9990,9990,9990,0
+20250327,155800,211997025,9990,9990,9990,9990,0
+20250327,155700,211997025,9990,9990,9990,9990,0
+20250327,155600,211997025,9990,9990,9990,9990,0
+20250327,155500,211997025,9990,9990,9990,9990,0
+20250327,155400,211997025,9990,9990,9990,9990,0
+20250327,155300,211997025,9990,9990,9990,9990,0
+20250327,155200,211997025,9990,9990,9990,9990,0
+20250327,155100,211997025,9990,9990,9990,9990,0
+20250327,155000,211997025,9990,9990,9990,9990,513
+20250327,154900,211997025,9990,9990,9990,9990,0
+20250327,154800,211997025,9990,9990,9990,9990,0
+20250327,154700,211997025,9990,9990,9990,9990,0
+20250327,154600,211997025,9990,9990,9990,9990,0
+20250327,154500,211997025,9990,9990,9990,9990,0
+20250327,154400,211997025,9990,9990,9990,9990,0
+20250327,154300,211997025,9990,9990,9990,9990,0
+20250327,154200,211997025,9990,9990,9990,9990,0
+20250327,154100,211997025,9990,9990,9990,9990,0
+20250327,154000,211997025,9990,9990,9990,9990,0
+20250327,153900,211997025,9990,9990,9990,9990,0
+20250327,153800,211997025,9990,9990,9990,9990,0
+20250327,153700,211997025,9990,9990,9990,9990,0
+20250327,153600,211997025,9990,9990,9990,9990,0
+20250327,153500,211997025,9990,9990,9990,9990,0
+20250327,153400,211997025,9990,9990,9990,9990,0
+20250327,153300,211997025,9990,9990,9990,9990,0
+20250327,153200,211997025,9990,9990,9990,9990,0
+20250327,153100,211997025,9990,9990,9990,9990,0
+20250327,153000,211997025,9990,9990,9990,9990,513
+20250327,152900,206872155,9990,9990,9990,9990,0
+20250327,152800,206872155,9990,9990,9990,9990,0
+20250327,152700,206872155,9990,9990,9990,9990,0
+20250327,152600,206872155,9990,9990,9990,9990,0
+20250327,152500,206872155,9990,9990,9990,9990,0
+20250327,152400,206872155,9990,9990,9990,9990,0
+20250327,152300,206872155,9990,9990,9990,9990,0
+20250327,152200,206872155,9990,9990,9990,9990,0
+20250327,152100,206872155,9990,9990,9990,9990,0
+20250327,152000,206872155,9990,9990,9990,9990,0
+20250327,151900,206872155,9990,9900,10000,9890,1079
+20250327,151800,196157485,9900,9900,9900,9890,106
+20250327,151700,195108115,9900,9890,9900,9890,111
+20250327,151600,194009375,9890,9895,9895,9890,240
+20250327,151500,191635640,9890,9890,9890,9890,0
+20250327,151400,191635640,9890,9890,9890,9890,0
+20250327,151300,191635640,9890,9890,9890,9890,0
+20250327,151200,191635640,9890,9890,9890,9890,0
+20250327,151100,191635640,9890,9890,9890,9890,0
+20250327,151000,191635640,9890,9890,9890,9890,4
+20250327,150900,191596080,9890,9900,9900,9890,68
+20250327,150800,190923460,9900,9900,9900,9900,0
+20250327,150700,190923460,9900,9900,9900,9900,30
+20250327,150600,190626460,9900,9900,9900,9900,30
+20250327,150500,190329460,9900,9900,9900,9900,0
+20250327,150400,190329460,9900,9900,9900,9900,0
+20250327,150300,190329460,9900,9900,9900,9900,0
+20250327,150200,190329460,9900,9900,9900,9900,0
+20250327,150100,190329460,9900,9900,9900,9900,0
+20250327,150000,190329460,9900,9900,9900,9900,0
+20250327,145900,190329460,9900,9900,9900,9900,0
+20250327,145800,190329460,9900,9900,9900,9900,0
+20250327,145700,190329460,9900,9900,9900,9900,1
+20250327,145600,190319560,9890,9890,9890,9890,0
+20250327,145500,190319560,9890,9890,9890,9890,10
+20250327,145400,190220660,9890,9890,9890,9890,100
+20250327,145300,189231660,9900,9900,9900,9900,0
+20250327,145200,189231660,9900,9900,9900,9900,0
+20250327,145100,189231660,9900,9900,9900,9900,10
+20250327,145000,189132660,9900,9900,9900,9900,66
+20250327,144900,188479260,9900,9900,9900,9900,50
+20250327,144800,187984260,9900,9900,9900,9900,0
+20250327,144700,187984260,9900,9900,9900,9900,0
+20250327,144600,187984260,9900,9900,9900,9900,0
+20250327,144500,187984260,9900,9900,9900,9900,0
+20250327,144400,187984260,9900,9900,9900,9900,0
+20250327,144300,187984260,9900,9900,9900,9900,0
+20250327,144200,187984260,9900,9900,9900,9900,0
+20250327,144100,187984260,9900,9900,9900,9900,0
+20250327,144000,187984260,9900,9900,9900,9900,1
+20250327,143900,187974360,9900,9900,9900,9900,0
+20250327,143800,187974360,9900,9900,9900,9900,0
+20250327,143700,187974360,9900,9900,9900,9900,0
+20250327,143600,187974360,9900,9900,9900,9900,0
+20250327,143500,187974360,9900,9900,9900,9900,2
+20250327,143400,187954560,9890,9890,9890,9890,0
+20250327,143300,187954560,9890,9890,9890,9890,0
+20250327,143200,187954560,9890,9890,9890,9890,100
+20250327,143100,186965560,9900,9900,9900,9890,421
+20250327,143000,182801660,9890,9890,9890,9890,0
+20250327,142900,182801660,9890,9890,9890,9890,1
+20250327,142800,182791770,9910,9910,9910,9910,0
+20250327,142700,182791770,9910,9910,9910,9910,2
+20250327,142600,182771950,9890,9890,9890,9890,0
+20250327,142500,182771950,9890,9890,9890,9890,0
+20250327,142400,182771950,9890,9900,9910,9890,30
+20250327,142300,182474870,9900,9900,9900,9900,0
+20250327,142200,182474870,9900,9900,9900,9900,0
+20250327,142100,182474870,9900,9900,9900,9900,0
+20250327,142000,182474870,9900,9900,9900,9900,1
+20250327,141900,182464970,9890,9890,9890,9890,143
+20250327,141800,181050700,9890,9890,9890,9890,0
+20250327,141700,181050700,9890,9890,9890,9890,0
+20250327,141600,181050700,9890,9890,9890,9890,511
+20250327,141500,175996910,9900,9900,9900,9900,0
+20250327,141400,175996910,9900,9900,9900,9900,0
+20250327,141300,175996910,9900,9900,9900,9900,152
+20250327,141200,174492110,9900,9900,9900,9900,0
+20250327,141100,174492110,9900,9900,9900,9900,0
+20250327,141000,174492110,9900,9900,9900,9900,0
+20250327,140900,174492110,9900,9900,9900,9900,0
+20250327,140800,174492110,9900,9900,9900,9900,0
+20250327,140700,174492110,9900,9900,9900,9900,0
+20250327,140600,174492110,9900,9900,9900,9900,0
+20250327,140500,174492110,9900,9900,9900,9900,0
+20250327,140400,174492110,9900,9900,9900,9900,0
+20250327,140300,174492110,9900,9910,9910,9900,3
+20250327,140200,174462400,9920,9920,9920,9920,0
+20250327,140100,174462400,9920,9920,9920,9920,0
+20250327,140000,174462400,9920,9920,9920,9920,0
+20250327,135900,174462400,9920,9920,9920,9920,1
+20250327,135800,174452480,9920,9920,9920,9920,0
+20250327,135700,174452480,9920,9920,9920,9920,0
+20250327,135600,174452480,9920,9920,9920,9920,0
+20250327,135500,174452480,9920,9930,9930,9920,2
+20250327,135400,174432630,9890,9900,9900,9890,397
+20250327,135300,170504500,9910,9920,9920,9910,111
+20250327,135200,169404480,9920,9920,9920,9920,0
+20250327,135100,169404480,9920,9920,9920,9920,0
+20250327,135000,169404480,9920,9920,9920,9920,0
+20250327,134900,169404480,9920,9920,9920,9920,0
+20250327,134800,169404480,9920,9920,9920,9920,0
+20250327,134700,169404480,9920,9920,9920,9920,0
+20250327,134600,169404480,9920,9920,9920,9920,0
+20250327,134500,169404480,9920,9920,9920,9920,0
+20250327,134400,169404480,9920,9930,9930,9920,163
+20250327,134300,167787100,9940,9940,9940,9940,0
+20250327,134200,167787100,9940,9940,9940,9940,0
+20250327,134100,167787100,9940,9940,9940,9940,0
+20250327,134000,167787100,9940,9940,9940,9940,0
+20250327,133900,167787100,9940,9940,9940,9940,0
+20250327,133800,167787100,9940,9940,9940,9940,0
+20250327,133700,167787100,9940,9940,9940,9940,0
+20250327,133600,167787100,9940,9940,9940,9940,0
+20250327,133500,167787100,9940,9940,9940,9940,0
+20250327,133400,167787100,9940,9940,9940,9940,0
+20250327,133300,167787100,9940,9940,9940,9940,0
+20250327,133200,167787100,9940,9940,9940,9940,0
+20250327,133100,167787100,9940,9940,9940,9940,0
+20250327,133000,167787100,9940,9940,9940,9940,100
+20250327,132900,166793100,9940,9940,9940,9940,0
+20250327,132800,166793100,9940,9940,9940,9940,0
+20250327,132700,166793100,9940,9940,9940,9940,2
+20250327,132600,166773220,9910,9910,9910,9910,0
+20250327,132500,166773220,9910,9910,9910,9910,0
+20250327,132400,166773220,9910,9910,9910,9910,0
+20250327,132300,166773220,9910,9910,9910,9910,0
+20250327,132200,166773220,9910,9910,9910,9910,0
+20250327,132100,166773220,9910,9910,9910,9910,0
+20250327,132000,166773220,9910,9910,9910,9910,0
+20250327,131900,166773220,9910,9910,9910,9910,0
+20250327,131800,166773220,9910,9910,9910,9910,0
+20250327,131700,166773220,9910,9910,9910,9910,0
+20250327,131600,166773220,9910,9910,9910,9910,0
+20250327,131500,166773220,9910,9910,9910,9910,0
+20250327,131400,166773220,9910,9910,9910,9910,0
+20250327,131300,166773220,9910,9910,9910,9910,50
+20250327,131200,166277720,9920,9920,9920,9920,0
+20250327,131100,166277720,9920,9920,9920,9920,0
+20250327,131000,166277720,9920,9920,9920,9920,0
+20250327,130900,166277720,9920,9920,9920,9920,0
+20250327,130800,166277720,9920,9920,9920,9920,0
+20250327,130700,166277720,9920,9920,9920,9920,0
+20250327,130600,166277720,9920,9930,9930,9920,229
+20250327,130500,164005850,9930,9930,9930,9930,0
+20250327,130400,164005850,9930,9930,9930,9930,0
+20250327,130300,164005850,9930,9930,9930,9930,2
+20250327,130200,163985990,9930,9930,9930,9930,0
+20250327,130100,163985990,9930,9930,9930,9930,0
+20250327,130000,163985990,9930,9930,9930,9930,0
+20250327,125900,163985990,9930,9930,9930,9930,0
+20250327,125800,163985990,9930,9930,9930,9930,0
+20250327,125700,163985990,9930,9930,9930,9930,0
+20250327,125600,163985990,9930,9930,9930,9930,0
+20250327,125500,163985990,9930,9930,9930,9930,0
+20250327,125400,163985990,9930,9930,9930,9930,0
+20250327,125300,163985990,9930,9930,9930,9930,1
+20250327,125200,163976060,9930,9930,9930,9930,0
+20250327,125100,163976060,9930,9930,9930,9930,0
+20250327,125000,163976060,9930,9930,9930,9930,0
+20250327,124900,163976060,9930,9930,9930,9930,0
+20250327,124800,163976060,9930,9930,9930,9930,0
+20250327,124700,163976060,9930,9930,9930,9930,0
+20250327,124600,163976060,9930,9930,9930,9930,0
+20250327,124500,163976060,9930,9930,9930,9930,1
+20250327,124400,163966130,9940,9940,9940,9940,0
+20250327,124300,163966130,9940,9940,9940,9940,0
+20250327,124200,163966130,9940,9940,9940,9940,0
+20250327,124100,163966130,9940,9940,9940,9940,1
+20250327,124000,163956190,9920,9920,9920,9920,0
+20250327,123900,163956190,9920,9920,9920,9920,0
+20250327,123800,163956190,9920,9920,9920,9920,0
+20250327,123700,163956190,9920,9920,9920,9920,0
+20250327,123600,163956190,9920,9920,9920,9920,0
+20250327,123500,163956190,9920,9920,9920,9920,0
+20250327,123400,163956190,9920,9920,9920,9920,0
+20250327,123300,163956190,9920,9920,9920,9920,0
+20250327,123200,163956190,9920,9920,9920,9920,0
+20250327,123100,163956190,9920,9920,9920,9920,0
+20250327,123000,163956190,9920,9920,9920,9920,1
+20250327,122900,163946270,9930,9930,9930,9930,1
+20250327,122800,163936340,9940,9940,9940,9940,0
+20250327,122700,163936340,9940,9940,9940,9940,0
+20250327,122600,163936340,9940,9940,9940,9940,0
+20250327,122500,163936340,9940,9940,9940,9940,0
+20250327,122400,163936340,9940,9940,9940,9940,0
+20250327,122300,163936340,9940,9940,9940,9940,0
+20250327,122200,163936340,9940,9950,9950,9940,2
+20250327,122100,163916450,9900,9900,9900,9900,0
+20250327,122000,163916450,9900,9900,9900,9900,0
+20250327,121900,163916450,9900,9900,9900,9900,0
+20250327,121800,163916450,9900,9900,9900,9900,1
+20250327,121700,163906550,9910,9910,9910,9910,7
+20250327,121600,163837180,9890,9890,9890,9890,0
+20250327,121500,163837180,9890,9890,9890,9890,0
+20250327,121400,163837180,9890,9890,9890,9890,0
+20250327,121300,163837180,9890,9890,9890,9890,0
+20250327,121200,163837180,9890,9950,9950,9890,1000
+20250327,121100,153927280,9970,9970,9970,9970,0
+20250327,121000,153927280,9970,9970,9970,9970,0
+20250327,120900,153927280,9970,9970,9970,9970,0
+20250327,120800,153927280,9970,9970,9970,9970,0
+20250327,120700,153927280,9970,9970,9970,9970,0
+20250327,120600,153927280,9970,9970,9970,9970,0
+20250327,120500,153927280,9970,9970,9970,9970,0
+20250327,120400,153927280,9970,9970,9970,9970,0
+20250327,120300,153927280,9970,9970,9970,9970,0
+20250327,120200,153927280,9970,9970,9970,9970,0
+20250327,120100,153927280,9970,9970,9970,9970,0
+20250327,120000,153927280,9970,9970,9970,9970,0
+20250327,115900,153927280,9970,9970,9970,9970,0
+20250327,115800,153927280,9970,9970,9970,9970,0
+20250327,115700,153927280,9970,9970,9970,9970,0
+20250327,115600,153927280,9970,9970,9970,9970,0
+20250327,115500,153927280,9970,9970,9970,9970,0
+20250327,115400,153927280,9970,9970,9970,9970,0
+20250327,115300,153927280,9970,9970,9970,9970,0
+20250327,115200,153927280,9970,9970,9970,9970,0
+20250327,115100,153927280,9970,9970,9970,9970,0
+20250327,115000,153927280,9970,9970,9970,9970,0
+20250327,114900,153927280,9970,9970,9970,9970,0
+20250327,114800,153927280,9970,9970,9970,9970,0
+20250327,114700,153927280,9970,9970,9970,9970,0
+20250327,114600,153927280,9970,9970,9970,9970,3
+20250327,114500,153897370,9960,9960,9960,9960,0
+20250327,114400,153897370,9960,9960,9960,9960,0
+20250327,114300,153897370,9960,9960,9960,9960,0
+20250327,114200,153897370,9960,9960,9960,9960,0
+20250327,114100,153897370,9960,9960,9960,9960,0
+20250327,114000,153897370,9960,9960,9960,9960,0
+20250327,113900,153897370,9960,9960,9960,9960,0
+20250327,113800,153897370,9960,9960,9960,9960,0
+20250327,113700,153897370,9960,9960,9960,9960,2
+20250327,113600,153877450,9950,9950,9950,9950,0
+20250327,113500,153877450,9950,9950,9950,9950,100
+20250327,113400,152882450,9960,9960,9960,9960,0
+20250327,113300,152882450,9960,9960,9960,9960,0
+20250327,113200,152882450,9960,9960,9960,9960,0
+20250327,113100,152882450,9960,9960,9960,9960,0
+20250327,113000,152882450,9960,9960,9960,9960,0
+20250327,112900,152882450,9960,9960,9960,9960,0
+20250327,112800,152882450,9960,9960,9960,9960,0
+20250327,112700,152882450,9960,9960,9960,9960,0
+20250327,112600,152882450,9960,9960,9960,9960,0
+20250327,112500,152882450,9960,9960,9960,9960,0
+20250327,112400,152882450,9960,9960,9960,9960,0
+20250327,112300,152882450,9960,9960,9960,9960,0
+20250327,112200,152882450,9960,9960,9960,9960,48
+20250327,112100,152404370,9960,9960,9960,9960,0
+20250327,112000,152404370,9960,9960,9960,9960,0
+20250327,111900,152404370,9960,9960,9960,9960,0
+20250327,111800,152404370,9960,9960,9960,9960,0
+20250327,111700,152404370,9960,9960,9960,9960,0
+20250327,111600,152404370,9960,9960,9960,9960,0
+20250327,111500,152404370,9960,9960,9960,9960,0
+20250327,111400,152404370,9960,9960,9960,9960,0
+20250327,111300,152404370,9960,9960,9960,9960,0
+20250327,111200,152404370,9960,9960,9960,9960,0
+20250327,111100,152404370,9960,9960,9960,9960,0
+20250327,111000,152404370,9960,9960,9960,9960,0
+20250327,110900,152404370,9960,9960,9960,9960,0
+20250327,110800,152404370,9960,9960,9960,9960,0
+20250327,110700,152404370,9960,9960,9960,9960,0
+20250327,110600,152404370,9960,9960,9960,9960,0
+20250327,110500,152404370,9960,9960,9960,9960,1
+20250327,110400,152394410,9950,9950,9950,9950,7
+20250327,110300,152324760,9940,9940,9940,9940,0
+20250327,110200,152324760,9940,9940,9940,9940,0
+20250327,110100,152324760,9940,9940,9940,9940,1
+20250327,110000,152314820,9950,9950,9950,9950,2
+20250327,105900,152294920,9950,9950,9950,9950,0
+20250327,105800,152294920,9950,9950,9950,9950,0
+20250327,105700,152294920,9950,9940,9950,9940,7
+20250327,105600,152225330,9940,9940,9940,9940,0
+20250327,105500,152225330,9940,9940,9940,9940,0
+20250327,105400,152225330,9940,9940,9940,9940,50
+20250327,105300,151728330,9950,9950,9950,9950,0
+20250327,105200,151728330,9950,9950,9950,9950,294
+20250327,105100,148803030,9950,9950,9950,9950,0
+20250327,105000,148803030,9950,9950,9950,9950,0
+20250327,104900,148803030,9950,9950,9950,9950,0
+20250327,104800,148803030,9950,9950,9950,9950,0
+20250327,104700,148803030,9950,9950,9950,9950,0
+20250327,104600,148803030,9950,9950,9950,9950,0
+20250327,104500,148803030,9950,9950,9950,9950,8
+20250327,104400,148723430,9960,9960,9960,9960,2
+20250327,104300,148703510,9960,9960,9960,9960,0
+20250327,104200,148703510,9960,9960,9960,9960,0
+20250327,104100,148703510,9960,9960,9960,9960,9
+20250327,104000,148613870,9950,9950,9950,9950,0
+20250327,103900,148613870,9950,9950,9950,9950,0
+20250327,103800,148613870,9950,9950,9950,9950,0
+20250327,103700,148613870,9950,9950,9950,9950,0
+20250327,103600,148613870,9950,9950,9950,9950,0
+20250327,103500,148613870,9950,9950,9950,9950,0
+20250327,103400,148613870,9950,9950,9950,9950,0
+20250327,103300,148613870,9950,9950,9950,9950,0
+20250327,103200,148613870,9950,9950,9950,9950,0
+20250327,103100,148613870,9950,9950,9950,9950,2
+20250327,103000,148593970,9960,9960,9960,9960,0
+20250327,102900,148593970,9960,9960,9960,9960,0
+20250327,102800,148593970,9960,9960,9960,9960,1
+20250327,102700,148584010,9960,9960,9960,9960,0
+20250327,102600,148584010,9960,9960,9960,9960,0
+20250327,102500,148584010,9960,9960,9960,9960,0
+20250327,102400,148584010,9960,9960,9960,9960,0
+20250327,102300,148584010,9960,9960,9960,9960,3
+20250327,102200,148554130,9960,9960,9960,9960,1
+20250327,102100,148544170,9950,9950,9950,9950,262
+20250327,102000,145937270,9950,9950,9950,9950,1
+20250327,101900,145927320,9960,9960,9960,9960,0
+20250327,101800,145927320,9960,9960,9960,9960,0
+20250327,101700,145927320,9960,9960,9960,9960,0
+20250327,101600,145927320,9960,9960,9960,9960,3
+20250327,101500,145897440,9960,9960,9960,9960,0
+20250327,101400,145897440,9960,9960,9960,9960,0
+20250327,101300,145897440,9960,9960,9960,9960,0
+20250327,101200,145897440,9960,9960,9960,9960,0
+20250327,101100,145897440,9960,9960,9960,9960,0
+20250327,101000,145897440,9960,9960,9960,9960,0
+20250327,100900,145897440,9960,9960,9960,9960,0
+20250327,100800,145897440,9960,9960,9960,9960,0
+20250327,100700,145897440,9960,9960,9960,9960,0
+20250327,100600,145897440,9960,9960,9960,9960,0
+20250327,100500,145897440,9960,9960,9960,9960,0
+20250327,100400,145897440,9960,9960,9960,9960,1
+20250327,100300,145887480,9960,9960,9960,9960,1
+20250327,100200,145877520,9970,9920,9970,9920,341
+20250327,100100,142480550,9900,9900,9900,9900,0
+20250327,100000,142480550,9900,9900,9900,9900,25
+20250327,095900,142233050,9890,9990,10010,9890,13712
+20250327,095800,6115920,10000,10000,10000,10000,0
+20250327,095700,6115920,10000,10000,10000,10000,0
+20250327,095600,6115920,10000,10000,10000,10000,0
+20250327,095500,6115920,10000,10000,10000,10000,0
+20250327,095400,6115920,10000,10000,10000,10000,0
+20250327,095300,6115920,10000,10000,10000,10000,0
+20250327,095200,6115920,10000,10000,10000,10000,32
+20250327,095100,5795920,10000,10000,10000,10000,0
+20250327,095000,5795920,10000,10000,10000,10000,0
+20250327,094900,5795920,10000,10000,10000,10000,0
+20250327,094800,5795920,10000,10000,10000,10000,57
+20250327,094700,5225920,10010,10010,10010,10010,0
+20250327,094600,5225920,10010,10010,10010,10010,0
+20250327,094500,5225920,10010,10010,10010,10010,0
+20250327,094400,5225920,10010,10010,10010,10010,1
+20250327,094300,5215910,10010,10010,10010,10010,3
+20250327,094200,5185880,10000,10000,10000,10000,17
+20250327,094100,5015880,10010,10010,10010,10010,0
+20250327,094000,5015880,10010,10010,10010,10010,0
+20250327,093900,5015880,10010,10010,10010,10010,0
+20250327,093800,5015880,10010,10010,10010,10010,0
+20250327,093700,5015880,10010,10010,10010,10010,0
+20250327,093600,5015880,10010,10010,10010,10010,0
+20250327,093500,5015880,10010,10010,10010,10010,0
+20250327,093400,5015880,10010,9990,10010,9990,327
+20250327,093300,1745450,9980,9980,9980,9980,58
+20250327,093200,1166610,9960,9960,9960,9960,0
+20250327,093100,1166610,9960,9960,9960,9960,0
+20250327,093000,1166610,9960,9960,9960,9960,0
+20250327,092900,1166610,9960,9960,9960,9960,0
+20250327,092800,1166610,9960,9960,9960,9960,0
+20250327,092700,1166610,9960,9960,9960,9960,0
+20250327,092600,1166610,9960,9960,9960,9960,0
+20250327,092500,1166610,9960,9960,9960,9960,0
+20250327,092400,1166610,9960,9960,9960,9960,0
+20250327,092300,1166610,9960,9960,9960,9960,0
+20250327,092200,1166610,9960,9960,9960,9960,0
+20250327,092100,1166610,9960,9960,9960,9960,0
+20250327,092000,1166610,9960,9960,9960,9960,4
+20250327,091900,1126770,9960,9960,9960,9960,0
+20250327,091800,1126770,9960,9960,9960,9960,0
+20250327,091700,1126770,9960,9960,9960,9960,0
+20250327,091600,1126770,9960,9960,9960,9960,0
+20250327,091500,1126770,9960,9960,9960,9960,38
+20250327,091400,748290,9960,9960,9960,9960,46
+20250327,091300,290130,10000,10000,10000,10000,0
+20250327,091200,290130,10000,10000,10000,10000,0
+20250327,091100,290130,10000,10000,10000,10000,0
+20250327,091000,290130,10000,10000,10000,10000,0
+20250327,090900,290130,10000,10000,10000,10000,0
+20250327,090800,290130,10000,10000,10000,10000,0
+20250327,090700,290130,10000,10000,10000,10000,0
+20250327,090600,290130,10000,10000,10000,10000,0
+20250327,090500,290130,10000,10000,10000,10000,0
+20250327,090400,290130,10000,10000,10000,10000,0
+20250327,090300,290130,10000,10000,10000,10000,0
+20250327,090200,290130,10000,10010,10010,10000,24
+20250327,090100,50090,10010,10010,10010,10010,1
+20250327,090000,40080,10020,10020,10020,10020,4

072020/min/candle-20250328.csv

@@ -0,0 +1,652 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195000,133076750,9910,9910,9910,9910,205
+20250328,194900,133076750,9910,9910,9910,9910,0
+20250328,194800,133076750,9910,9910,9910,9910,0
+20250328,194700,133076750,9910,9910,9910,9910,0
+20250328,194600,133076750,9910,9910,9910,9910,0
+20250328,194500,133076750,9910,9910,9910,9910,0
+20250328,194400,133076750,9910,9910,9910,9910,0
+20250328,194300,133076750,9910,9910,9910,9910,0
+20250328,194200,133076750,9910,9910,9910,9910,0
+20250328,194100,133076750,9910,9910,9910,9910,0
+20250328,194000,133076750,9910,9910,9910,9910,0
+20250328,193900,133076750,9910,9910,9910,9910,0
+20250328,193800,133076750,9910,9910,9910,9910,0
+20250328,193700,133076750,9910,9910,9910,9910,0
+20250328,193600,133076750,9910,9910,9910,9910,0
+20250328,193500,133076750,9910,9910,9910,9910,0
+20250328,193400,133076750,9910,9910,9910,9910,0
+20250328,193300,133076750,9910,9910,9910,9910,0
+20250328,193200,133076750,9910,9910,9910,9910,0
+20250328,193100,133076750,9910,9910,9910,9910,0
+20250328,193000,133076750,9910,9910,9910,9910,0
+20250328,192900,133076750,9910,9910,9910,9910,0
+20250328,192800,133076750,9910,9910,9910,9910,0
+20250328,192700,133076750,9910,9910,9910,9910,0
+20250328,192600,133076750,9910,9910,9910,9910,0
+20250328,192500,133076750,9910,9910,9910,9910,0
+20250328,192400,133076750,9910,9910,9910,9910,0
+20250328,192300,133076750,9910,9910,9910,9910,0
+20250328,192200,133076750,9910,9910,9910,9910,0
+20250328,192100,133076750,9910,9910,9910,9910,0
+20250328,192000,133076750,9910,9910,9910,9910,205
+20250328,191900,133076750,9910,9910,9910,9910,0
+20250328,191800,133076750,9910,9910,9910,9910,0
+20250328,191700,133076750,9910,9910,9910,9910,0
+20250328,191600,133076750,9910,9910,9910,9910,0
+20250328,191500,133076750,9910,9910,9910,9910,0
+20250328,191400,133076750,9910,9910,9910,9910,0
+20250328,191300,133076750,9910,9910,9910,9910,0
+20250328,191200,133076750,9910,9910,9910,9910,0
+20250328,191100,133076750,9910,9910,9910,9910,0
+20250328,191000,133076750,9910,9910,9910,9910,0
+20250328,190900,133076750,9910,9910,9910,9910,0
+20250328,190800,133076750,9910,9910,9910,9910,0
+20250328,190700,133076750,9910,9910,9910,9910,0
+20250328,190600,133076750,9910,9910,9910,9910,0
+20250328,190500,133076750,9910,9910,9910,9910,0
+20250328,190400,133076750,9910,9910,9910,9910,0
+20250328,190300,133076750,9910,9910,9910,9910,0
+20250328,190200,133076750,9910,9910,9910,9910,0
+20250328,190100,133076750,9910,9910,9910,9910,0
+20250328,190000,133076750,9910,9910,9910,9910,0
+20250328,185900,133076750,9910,9910,9910,9910,0
+20250328,185800,133076750,9910,9910,9910,9910,0
+20250328,185700,133076750,9910,9910,9910,9910,0
+20250328,185600,133076750,9910,9910,9910,9910,0
+20250328,185500,133076750,9910,9910,9910,9910,0
+20250328,185400,133076750,9910,9910,9910,9910,0
+20250328,185300,133076750,9910,9910,9910,9910,0
+20250328,185200,133076750,9910,9910,9910,9910,0
+20250328,185100,133076750,9910,9910,9910,9910,0
+20250328,185000,133076750,9910,9910,9910,9910,205
+20250328,184900,133076750,9910,9910,9910,9910,0
+20250328,184800,133076750,9910,9910,9910,9910,0
+20250328,184700,133076750,9910,9910,9910,9910,0
+20250328,184600,133076750,9910,9910,9910,9910,0
+20250328,184500,133076750,9910,9910,9910,9910,0
+20250328,184400,133076750,9910,9910,9910,9910,0
+20250328,184300,133076750,9910,9910,9910,9910,0
+20250328,184200,133076750,9910,9910,9910,9910,0
+20250328,184100,133076750,9910,9910,9910,9910,0
+20250328,184000,133076750,9910,9910,9910,9910,0
+20250328,183900,133076750,9910,9910,9910,9910,0
+20250328,183800,133076750,9910,9910,9910,9910,0
+20250328,183700,133076750,9910,9910,9910,9910,0
+20250328,183600,133076750,9910,9910,9910,9910,0
+20250328,183500,133076750,9910,9910,9910,9910,0
+20250328,183400,133076750,9910,9910,9910,9910,0
+20250328,183300,133076750,9910,9910,9910,9910,0
+20250328,183200,133076750,9910,9910,9910,9910,0
+20250328,183100,133076750,9910,9910,9910,9910,0
+20250328,183000,133076750,9910,9910,9910,9910,0
+20250328,182900,133076750,9910,9910,9910,9910,0
+20250328,182800,133076750,9910,9910,9910,9910,0
+20250328,182700,133076750,9910,9910,9910,9910,0
+20250328,182600,133076750,9910,9910,9910,9910,0
+20250328,182500,133076750,9910,9910,9910,9910,0
+20250328,182400,133076750,9910,9910,9910,9910,0
+20250328,182300,133076750,9910,9910,9910,9910,0
+20250328,182200,133076750,9910,9910,9910,9910,0
+20250328,182100,133076750,9910,9910,9910,9910,0
+20250328,182000,133076750,9910,9910,9910,9910,205
+20250328,181900,133076750,9910,9910,9910,9910,0
+20250328,181800,133076750,9910,9910,9910,9910,0
+20250328,181700,133076750,9910,9910,9910,9910,0
+20250328,181600,133076750,9910,9910,9910,9910,0
+20250328,181500,133076750,9910,9910,9910,9910,0
+20250328,181400,133076750,9910,9910,9910,9910,0
+20250328,181300,133076750,9910,9910,9910,9910,0
+20250328,181200,133076750,9910,9910,9910,9910,0
+20250328,181100,133076750,9910,9910,9910,9910,0
+20250328,181000,133076750,9910,9910,9910,9910,0
+20250328,180900,133076750,9910,9910,9910,9910,0
+20250328,180800,133076750,9910,9910,9910,9910,0
+20250328,180700,133076750,9910,9910,9910,9910,0
+20250328,180600,133076750,9910,9910,9910,9910,0
+20250328,180500,133076750,9910,9910,9910,9910,0
+20250328,180400,133076750,9910,9910,9910,9910,0
+20250328,180300,133076750,9910,9910,9910,9910,0
+20250328,180200,133076750,9910,9910,9910,9910,0
+20250328,180100,133076750,9910,9910,9910,9910,0
+20250328,180000,133076750,9910,9910,9910,9910,0
+20250328,175900,133076750,9910,9910,9910,9910,0
+20250328,175800,133076750,9910,9910,9910,9910,0
+20250328,175700,133076750,9910,9910,9910,9910,0
+20250328,175600,133076750,9910,9910,9910,9910,0
+20250328,175500,133076750,9910,9910,9910,9910,0
+20250328,175400,133076750,9910,9910,9910,9910,0
+20250328,175300,133076750,9910,9910,9910,9910,0
+20250328,175200,133076750,9910,9910,9910,9910,0
+20250328,175100,133076750,9910,9910,9910,9910,0
+20250328,175000,133076750,9910,9910,9910,9910,205
+20250328,174900,133076750,9910,9910,9910,9910,0
+20250328,174800,133076750,9910,9910,9910,9910,0
+20250328,174700,133076750,9910,9910,9910,9910,0
+20250328,174600,133076750,9910,9910,9910,9910,0
+20250328,174500,133076750,9910,9910,9910,9910,0
+20250328,174400,133076750,9910,9910,9910,9910,0
+20250328,174300,133076750,9910,9910,9910,9910,0
+20250328,174200,133076750,9910,9910,9910,9910,0
+20250328,174100,133076750,9910,9910,9910,9910,0
+20250328,174000,133076750,9910,9910,9910,9910,0
+20250328,173900,133076750,9910,9910,9910,9910,0
+20250328,173800,133076750,9910,9910,9910,9910,0
+20250328,173700,133076750,9910,9910,9910,9910,0
+20250328,173600,133076750,9910,9910,9910,9910,0
+20250328,173500,133076750,9910,9910,9910,9910,0
+20250328,173400,133076750,9910,9910,9910,9910,0
+20250328,173300,133076750,9910,9910,9910,9910,0
+20250328,173200,133076750,9910,9910,9910,9910,0
+20250328,173100,133076750,9910,9910,9910,9910,0
+20250328,173000,133076750,9910,9910,9910,9910,0
+20250328,172900,133076750,9910,9910,9910,9910,0
+20250328,172800,133076750,9910,9910,9910,9910,0
+20250328,172700,133076750,9910,9910,9910,9910,0
+20250328,172600,133076750,9910,9910,9910,9910,0
+20250328,172500,133076750,9910,9910,9910,9910,0
+20250328,172400,133076750,9910,9910,9910,9910,0
+20250328,172300,133076750,9910,9910,9910,9910,0
+20250328,172200,133076750,9910,9910,9910,9910,0
+20250328,172100,133076750,9910,9910,9910,9910,0
+20250328,172000,133076750,9910,9910,9910,9910,205
+20250328,171900,133076750,9910,9910,9910,9910,0
+20250328,171800,133076750,9910,9910,9910,9910,0
+20250328,171700,133076750,9910,9910,9910,9910,0
+20250328,171600,133076750,9910,9910,9910,9910,0
+20250328,171500,133076750,9910,9910,9910,9910,0
+20250328,171400,133076750,9910,9910,9910,9910,0
+20250328,171300,133076750,9910,9910,9910,9910,0
+20250328,171200,133076750,9910,9910,9910,9910,0
+20250328,171100,133076750,9910,9910,9910,9910,0
+20250328,171000,133076750,9910,9910,9910,9910,0
+20250328,170900,133076750,9910,9910,9910,9910,0
+20250328,170800,133076750,9910,9910,9910,9910,0
+20250328,170700,133076750,9910,9910,9910,9910,0
+20250328,170600,133076750,9910,9910,9910,9910,0
+20250328,170500,133076750,9910,9910,9910,9910,0
+20250328,170400,133076750,9910,9910,9910,9910,0
+20250328,170300,133076750,9910,9910,9910,9910,0
+20250328,170200,133076750,9910,9910,9910,9910,0
+20250328,170100,133076750,9910,9910,9910,9910,0
+20250328,170000,133076750,9910,9910,9910,9910,0
+20250328,165900,133076750,9910,9910,9910,9910,0
+20250328,165800,133076750,9910,9910,9910,9910,0
+20250328,165700,133076750,9910,9910,9910,9910,0
+20250328,165600,133076750,9910,9910,9910,9910,0
+20250328,165500,133076750,9910,9910,9910,9910,0
+20250328,165400,133076750,9910,9910,9910,9910,0
+20250328,165300,133076750,9910,9910,9910,9910,0
+20250328,165200,133076750,9910,9910,9910,9910,0
+20250328,165100,133076750,9910,9910,9910,9910,0
+20250328,165000,133076750,9910,9910,9910,9910,205
+20250328,164900,133076750,9910,9910,9910,9910,0
+20250328,164800,133076750,9910,9910,9910,9910,0
+20250328,164700,133076750,9910,9910,9910,9910,0
+20250328,164600,133076750,9910,9910,9910,9910,0
+20250328,164500,133076750,9910,9910,9910,9910,0
+20250328,164400,133076750,9910,9910,9910,9910,0
+20250328,164300,133076750,9910,9910,9910,9910,0
+20250328,164200,133076750,9910,9910,9910,9910,0
+20250328,164100,133076750,9910,9910,9910,9910,0
+20250328,164000,133076750,9910,9910,9910,9910,0
+20250328,163900,133076750,9910,9910,9910,9910,0
+20250328,163800,133076750,9910,9910,9910,9910,0
+20250328,163700,133076750,9910,9910,9910,9910,0
+20250328,163600,133076750,9910,9910,9910,9910,0
+20250328,163500,133076750,9910,9910,9910,9910,0
+20250328,163400,133076750,9910,9910,9910,9910,0
+20250328,163300,133076750,9910,9910,9910,9910,0
+20250328,163200,133076750,9910,9910,9910,9910,0
+20250328,163100,133076750,9910,9910,9910,9910,0
+20250328,163000,133076750,9910,9910,9910,9910,0
+20250328,162900,133076750,9910,9910,9910,9910,0
+20250328,162800,133076750,9910,9910,9910,9910,0
+20250328,162700,133076750,9910,9910,9910,9910,0
+20250328,162600,133076750,9910,9910,9910,9910,0
+20250328,162500,133076750,9910,9910,9910,9910,0
+20250328,162400,133076750,9910,9910,9910,9910,0
+20250328,162300,133076750,9910,9910,9910,9910,0
+20250328,162200,133076750,9910,9910,9910,9910,0
+20250328,162100,133076750,9910,9910,9910,9910,0
+20250328,162000,133076750,9910,9910,9910,9910,205
+20250328,161900,133076750,9910,9910,9910,9910,0
+20250328,161800,133076750,9910,9910,9910,9910,0
+20250328,161700,133076750,9910,9910,9910,9910,0
+20250328,161600,133076750,9910,9910,9910,9910,0
+20250328,161500,133076750,9910,9910,9910,9910,0
+20250328,161400,133076750,9910,9910,9910,9910,0
+20250328,161300,133076750,9910,9910,9910,9910,0
+20250328,161200,133076750,9910,9910,9910,9910,0
+20250328,161100,133076750,9910,9910,9910,9910,0
+20250328,161000,133076750,9910,9910,9910,9910,0
+20250328,160900,133076750,9910,9910,9910,9910,0
+20250328,160800,133076750,9910,9910,9910,9910,0
+20250328,160700,133076750,9910,9910,9910,9910,0
+20250328,160600,133076750,9910,9910,9910,9910,0
+20250328,160500,133076750,9910,9910,9910,9910,0
+20250328,160400,133076750,9910,9910,9910,9910,0
+20250328,160300,133076750,9910,9910,9910,9910,0
+20250328,160200,133076750,9910,9910,9910,9910,0
+20250328,160100,133076750,9910,9910,9910,9910,0
+20250328,160000,133076750,9910,9910,9910,9910,0
+20250328,155900,133076750,9910,9910,9910,9910,0
+20250328,155800,133076750,9910,9910,9910,9910,0
+20250328,155700,133076750,9910,9910,9910,9910,0
+20250328,155600,133076750,9910,9910,9910,9910,0
+20250328,155500,133076750,9910,9910,9910,9910,0
+20250328,155400,133076750,9910,9910,9910,9910,0
+20250328,155300,133076750,9910,9910,9910,9910,0
+20250328,155200,133076750,9910,9910,9910,9910,0
+20250328,155100,133076750,9910,9910,9910,9910,0
+20250328,155000,133076750,9910,9910,9910,9910,205
+20250328,154900,133076750,9910,9910,9910,9910,0
+20250328,154800,133076750,9910,9910,9910,9910,0
+20250328,154700,133076750,9910,9910,9910,9910,0
+20250328,154600,133076750,9910,9910,9910,9910,0
+20250328,154500,133076750,9910,9910,9910,9910,0
+20250328,154400,133076750,9910,9910,9910,9910,0
+20250328,154300,133076750,9910,9910,9910,9910,0
+20250328,154200,133076750,9910,9910,9910,9910,0
+20250328,154100,133076750,9910,9910,9910,9910,0
+20250328,154000,133076750,9910,9910,9910,9910,0
+20250328,153900,133076750,9910,9910,9910,9910,0
+20250328,153800,133076750,9910,9910,9910,9910,0
+20250328,153700,133076750,9910,9910,9910,9910,0
+20250328,153600,133076750,9910,9910,9910,9910,0
+20250328,153500,133076750,9910,9910,9910,9910,0
+20250328,153400,133076750,9910,9910,9910,9910,0
+20250328,153300,133076750,9910,9910,9910,9910,0
+20250328,153200,133076750,9910,9910,9910,9910,0
+20250328,153100,133076750,9910,9910,9910,9910,0
+20250328,153000,133076750,9910,9910,9910,9910,205
+20250328,152900,131045200,9910,9910,9910,9910,0
+20250328,152800,131045200,9910,9910,9910,9910,0
+20250328,152700,131045200,9910,9910,9910,9910,0
+20250328,152600,131045200,9910,9910,9910,9910,0
+20250328,152500,131045200,9910,9910,9910,9910,0
+20250328,152400,131045200,9910,9910,9910,9910,0
+20250328,152300,131045200,9910,9910,9910,9910,0
+20250328,152200,131045200,9910,9910,9910,9910,0
+20250328,152100,131045200,9910,9910,9910,9910,0
+20250328,152000,131045200,9910,9910,9910,9910,0
+20250328,151900,131045200,9910,9900,9910,9870,18
+20250328,151800,130867010,9900,9910,9910,9900,11
+20250328,151700,130758100,9900,9900,9900,9900,1
+20250328,151600,130748200,9900,9900,9900,9900,13
+20250328,151500,130619500,9900,9900,9900,9900,1
+20250328,151400,130609600,9900,9900,9900,9900,15
+20250328,151300,130461100,9910,9910,9910,9910,10
+20250328,151200,130362000,9910,9910,9910,9910,99
+20250328,151100,129380910,9910,9890,9910,9890,447
+20250328,151000,124956540,9890,9880,9890,9870,202
+20250328,150900,122960590,9880,9880,9880,9880,20
+20250328,150800,122762990,9870,9880,9880,9870,6
+20250328,150700,122703720,9880,9880,9880,9880,10
+20250328,150600,122604920,9880,9880,9880,9880,0
+20250328,150500,122604920,9880,9880,9880,9880,0
+20250328,150400,122604920,9880,9880,9880,9880,1
+20250328,150300,122595040,9870,9870,9870,9870,0
+20250328,150200,122595040,9870,9870,9870,9870,0
+20250328,150100,122595040,9870,9880,9880,9870,64
+20250328,150000,121963340,9890,9890,9890,9890,0
+20250328,145900,121963340,9890,9890,9890,9890,0
+20250328,145800,121963340,9890,9890,9890,9890,202
+20250328,145700,119965560,9870,9870,9870,9870,0
+20250328,145600,119965560,9870,9870,9870,9870,0
+20250328,145500,119965560,9870,9870,9870,9870,191
+20250328,145400,118080390,9880,9870,9880,9870,94
+20250328,145300,117152450,9860,9860,9860,9860,0
+20250328,145200,117152450,9860,9860,9860,9860,0
+20250328,145100,117152450,9860,9860,9860,9860,0
+20250328,145000,117152450,9860,9860,9860,9860,0
+20250328,144900,117152450,9860,9860,9860,9860,0
+20250328,144800,117152450,9860,9860,9860,9860,0
+20250328,144700,117152450,9860,9860,9860,9860,20
+20250328,144600,116955250,9850,9850,9850,9850,13
+20250328,144500,116827200,9850,9860,9860,9850,500
+20250328,144400,111900540,9870,9870,9870,9870,0
+20250328,144300,111900540,9870,9870,9870,9870,0
+20250328,144200,111900540,9870,9870,9870,9870,0
+20250328,144100,111900540,9870,9870,9870,9870,0
+20250328,144000,111900540,9870,9870,9870,9870,58
+20250328,143900,111328080,9880,9880,9880,9880,38
+20250328,143800,110952640,9910,9910,9910,9910,0
+20250328,143700,110952640,9910,9910,9910,9910,0
+20250328,143600,110952640,9910,9910,9910,9910,3
+20250328,143500,110922910,9910,9890,9910,9890,41
+20250328,143400,110517310,9880,9880,9880,9880,0
+20250328,143300,110517310,9880,9880,9880,9880,0
+20250328,143200,110517310,9880,9880,9880,9880,0
+20250328,143100,110517310,9880,9880,9880,9880,0
+20250328,143000,110517310,9880,9880,9880,9880,0
+20250328,142900,110517310,9880,9880,9880,9880,0
+20250328,142800,110517310,9880,9880,9880,9880,0
+20250328,142700,110517310,9880,9880,9880,9880,0
+20250328,142600,110517310,9880,9890,9890,9880,58
+20250328,142500,109944260,9910,9910,9910,9910,0
+20250328,142400,109944260,9910,9910,9910,9910,0
+20250328,142300,109944260,9910,9910,9910,9910,0
+20250328,142200,109944260,9910,9910,9910,9910,1
+20250328,142100,109934350,9860,9860,9860,9860,0
+20250328,142000,109934350,9860,9860,9860,9860,0
+20250328,141900,109934350,9860,9860,9860,9860,0
+20250328,141800,109934350,9860,9860,9860,9860,0
+20250328,141700,109934350,9860,9860,9860,9860,0
+20250328,141600,109934350,9860,9860,9860,9860,0
+20250328,141500,109934350,9860,9860,9860,9860,0
+20250328,141400,109934350,9860,9860,9860,9860,0
+20250328,141300,109934350,9860,9860,9860,9860,168
+20250328,141200,108277870,9860,9860,9860,9860,245
+20250328,141100,105862170,9860,9860,9860,9860,0
+20250328,141000,105862170,9860,9860,9860,9860,0
+20250328,140900,105862170,9860,9860,9860,9860,0
+20250328,140800,105862170,9860,9860,9860,9860,0
+20250328,140700,105862170,9860,9870,9870,9860,650
+20250328,140600,99448890,9880,9880,9880,9880,0
+20250328,140500,99448890,9880,9890,9890,9880,212
+20250328,140400,97354240,9890,9900,9900,9890,200
+20250328,140300,95375330,9900,9900,9900,9900,0
+20250328,140200,95375330,9900,9900,9900,9900,35
+20250328,140100,95028830,9910,9910,9910,9910,0
+20250328,140000,95028830,9910,9910,9910,9910,1
+20250328,135900,95018920,9900,9900,9900,9900,0
+20250328,135800,95018920,9900,9900,9900,9900,0
+20250328,135700,95018920,9900,9910,9910,9900,157
+20250328,135600,93464570,9910,9910,9910,9910,20
+20250328,135500,93266370,9900,9900,9900,9900,0
+20250328,135400,93266370,9900,9900,9900,9900,0
+20250328,135300,93266370,9900,9900,9900,9900,0
+20250328,135200,93266370,9900,9900,9900,9900,0
+20250328,135100,93266370,9900,9900,9900,9900,0
+20250328,135000,93266370,9900,9900,9900,9900,0
+20250328,134900,93266370,9900,9900,9900,9900,0
+20250328,134800,93266370,9900,9900,9900,9900,0
+20250328,134700,93266370,9900,9900,9900,9900,0
+20250328,134600,93266370,9900,9900,9900,9900,0
+20250328,134500,93266370,9900,9900,9900,9900,0
+20250328,134400,93266370,9900,9900,9900,9900,0
+20250328,134300,93266370,9900,9900,9900,9900,0
+20250328,134200,93266370,9900,9900,9900,9900,0
+20250328,134100,93266370,9900,9900,9900,9900,100
+20250328,134000,92276370,9910,9910,9910,9910,0
+20250328,133900,92276370,9910,9910,9910,9910,0
+20250328,133800,92276370,9910,9910,9910,9910,200
+20250328,133700,90294370,9920,9920,9920,9920,0
+20250328,133600,90294370,9920,9920,9920,9920,0
+20250328,133500,90294370,9920,9920,9920,9920,0
+20250328,133400,90294370,9920,9920,9920,9920,0
+20250328,133300,90294370,9920,9920,9920,9920,0
+20250328,133200,90294370,9920,9920,9920,9920,0
+20250328,133100,90294370,9920,9920,9920,9920,0
+20250328,133000,90294370,9920,9920,9920,9920,0
+20250328,132900,90294370,9920,9920,9920,9920,0
+20250328,132800,90294370,9920,9920,9920,9920,0
+20250328,132700,90294370,9920,9920,9920,9920,0
+20250328,132600,90294370,9920,9920,9920,9920,3
+20250328,132500,90264610,9920,9920,9920,9920,16
+20250328,132400,90105890,9920,9920,9920,9920,0
+20250328,132300,90105890,9920,9920,9920,9920,0
+20250328,132200,90105890,9920,9920,9920,9920,0
+20250328,132100,90105890,9920,9920,9920,9920,60
+20250328,132000,89510690,9930,9930,9930,9930,0
+20250328,131900,89510690,9930,9930,9930,9930,0
+20250328,131800,89510690,9930,9930,9930,9930,0
+20250328,131700,89510690,9930,9930,9930,9930,0
+20250328,131600,89510690,9930,9930,9930,9930,0
+20250328,131500,89510690,9930,9930,9930,9930,0
+20250328,131400,89510690,9930,9930,9930,9930,0
+20250328,131300,89510690,9930,9930,9930,9930,1
+20250328,131200,89500760,9920,9930,9930,9920,3
+20250328,131100,89470990,9920,9920,9920,9920,0
+20250328,131000,89470990,9920,9920,9920,9920,0
+20250328,130900,89470990,9920,9920,9920,9920,0
+20250328,130800,89470990,9920,9920,9920,9920,0
+20250328,130700,89470990,9920,9920,9920,9920,0
+20250328,130600,89470990,9920,9920,9920,9920,0
+20250328,130500,89470990,9920,9920,9920,9920,0
+20250328,130400,89470990,9920,9920,9920,9920,41
+20250328,130300,89064270,9930,9930,9930,9930,0
+20250328,130200,89064270,9930,9930,9930,9930,0
+20250328,130100,89064270,9930,9910,9930,9910,1600
+20250328,130000,73180270,9900,9900,9900,9900,34
+20250328,125900,72843670,9900,9900,9900,9900,0
+20250328,125800,72843670,9900,9900,9900,9900,0
+20250328,125700,72843670,9900,9900,9900,9900,0
+20250328,125600,72843670,9900,9900,9900,9900,50
+20250328,125500,72348670,9910,9910,9910,9910,0
+20250328,125400,72348670,9910,9910,9910,9910,0
+20250328,125300,72348670,9910,9910,9910,9910,0
+20250328,125200,72348670,9910,9910,9910,9910,0
+20250328,125100,72348670,9910,9910,9910,9910,0
+20250328,125000,72348670,9910,9910,9910,9910,0
+20250328,124900,72348670,9910,9910,9910,9910,0
+20250328,124800,72348670,9910,9910,9910,9910,15
+20250328,124700,72200020,9920,9920,9920,9920,0
+20250328,124600,72200020,9920,9920,9920,9920,0
+20250328,124500,72200020,9920,9920,9920,9920,0
+20250328,124400,72200020,9920,9920,9920,9920,0
+20250328,124300,72200020,9920,9920,9920,9920,0
+20250328,124200,72200020,9920,9920,9920,9920,0
+20250328,124100,72200020,9920,9920,9920,9920,0
+20250328,124000,72200020,9920,9920,9920,9920,0
+20250328,123900,72200020,9920,9920,9920,9920,51
+20250328,123800,71694100,9920,9920,9920,9920,0
+20250328,123700,71694100,9920,9920,9920,9920,0
+20250328,123600,71694100,9920,9920,9920,9920,0
+20250328,123500,71694100,9920,9920,9920,9920,0
+20250328,123400,71694100,9920,9920,9920,9920,0
+20250328,123300,71694100,9920,9920,9920,9920,0
+20250328,123200,71694100,9920,9920,9920,9920,0
+20250328,123100,71694100,9920,9920,9920,9920,46
+20250328,123000,71237780,9910,9910,9910,9910,0
+20250328,122900,71237780,9910,9910,9910,9910,0
+20250328,122800,71237780,9910,9910,9910,9910,0
+20250328,122700,71237780,9910,9910,9910,9910,0
+20250328,122600,71237780,9910,9910,9910,9910,0
+20250328,122500,71237780,9910,9910,9910,9910,0
+20250328,122400,71237780,9910,9910,9910,9910,0
+20250328,122300,71237780,9910,9910,9910,9910,0
+20250328,122200,71237780,9910,9910,9910,9910,0
+20250328,122100,71237780,9910,9920,9920,9910,29
+20250328,122000,70950380,9920,9920,9920,9920,6
+20250328,121900,70890860,9920,9920,9920,9920,1
+20250328,121800,70880940,9920,9920,9920,9920,1
+20250328,121700,70871020,9920,9920,9920,9920,0
+20250328,121600,70871020,9920,9920,9920,9920,6
+20250328,121500,70811500,9910,9910,9910,9910,0
+20250328,121400,70811500,9910,9910,9910,9910,0
+20250328,121300,70811500,9910,9910,9910,9910,0
+20250328,121200,70811500,9910,9920,9920,9910,9
+20250328,121100,70722230,9910,9910,9910,9910,0
+20250328,121000,70722230,9910,9910,9910,9910,0
+20250328,120900,70722230,9910,9910,9910,9910,0
+20250328,120800,70722230,9910,9910,9910,9910,0
+20250328,120700,70722230,9910,9910,9910,9910,0
+20250328,120600,70722230,9910,9910,9910,9910,0
+20250328,120500,70722230,9910,9910,9910,9910,0
+20250328,120400,70722230,9910,9910,9910,9910,0
+20250328,120300,70722230,9910,9910,9910,9910,0
+20250328,120200,70722230,9910,9910,9910,9910,30
+20250328,120100,70424930,9910,9910,9910,9910,0
+20250328,120000,70424930,9910,9910,9910,9910,0
+20250328,115900,70424930,9910,9910,9910,9910,0
+20250328,115800,70424930,9910,9910,9910,9910,0
+20250328,115700,70424930,9910,9910,9910,9910,0
+20250328,115600,70424930,9910,9910,9910,9910,0
+20250328,115500,70424930,9910,9910,9910,9910,0
+20250328,115400,70424930,9910,9910,9910,9910,0
+20250328,115300,70424930,9910,9910,9910,9910,0
+20250328,115200,70424930,9910,9910,9910,9910,0
+20250328,115100,70424930,9910,9910,9910,9910,25
+20250328,115000,70177180,9910,9910,9910,9910,0
+20250328,114900,70177180,9910,9910,9910,9910,0
+20250328,114800,70177180,9910,9910,9910,9910,0
+20250328,114700,70177180,9910,9910,9910,9910,0
+20250328,114600,70177180,9910,9910,9910,9910,0
+20250328,114500,70177180,9910,9910,9910,9910,0
+20250328,114400,70177180,9910,9910,9910,9910,0
+20250328,114300,70177180,9910,9910,9910,9910,0
+20250328,114200,70177180,9910,9910,9910,9910,0
+20250328,114100,70177180,9910,9910,9910,9910,28
+20250328,114000,69899700,9900,9900,9900,9900,0
+20250328,113900,69899700,9900,9900,9900,9900,0
+20250328,113800,69899700,9900,9900,9900,9900,0
+20250328,113700,69899700,9900,9900,9900,9900,0
+20250328,113600,69899700,9900,9900,9900,9900,0
+20250328,113500,69899700,9900,9900,9900,9900,0
+20250328,113400,69899700,9900,9900,9900,9900,60
+20250328,113300,69305700,9900,9900,9900,9900,0
+20250328,113200,69305700,9900,9900,9900,9900,1
+20250328,113100,69295800,9910,9910,9910,9910,0
+20250328,113000,69295800,9910,9930,9930,9910,1363
+20250328,112900,55774690,9930,9930,9930,9930,0
+20250328,112800,55774690,9930,9930,9930,9930,17
+20250328,112700,55605880,9940,9940,9940,9940,0
+20250328,112600,55605880,9940,9940,9940,9940,10
+20250328,112500,55506480,9940,9940,9940,9940,0
+20250328,112400,55506480,9940,9940,9940,9940,0
+20250328,112300,55506480,9940,9940,9940,9940,1
+20250328,112200,55496540,9940,9940,9940,9940,0
+20250328,112100,55496540,9940,9940,9940,9940,0
+20250328,112000,55496540,9940,9940,9940,9940,0
+20250328,111900,55496540,9940,9940,9940,9940,0
+20250328,111800,55496540,9940,9940,9940,9940,0
+20250328,111700,55496540,9940,9940,9940,9940,0
+20250328,111600,55496540,9940,9940,9940,9940,0
+20250328,111500,55496540,9940,9940,9940,9940,11
+20250328,111400,55387200,9940,9940,9940,9940,5
+20250328,111300,55337500,9940,9940,9940,9940,0
+20250328,111200,55337500,9940,9940,9940,9940,0
+20250328,111100,55337500,9940,9940,9940,9940,14
+20250328,111000,55198340,9950,9950,9950,9950,0
+20250328,110900,55198340,9950,9950,9950,9950,0
+20250328,110800,55198340,9950,9950,9950,9950,1
+20250328,110700,55188390,9930,9930,9930,9930,0
+20250328,110600,55188390,9930,9930,9930,9930,0
+20250328,110500,55188390,9930,9940,9940,9930,14
+20250328,110400,55049320,9930,9930,9930,9930,0
+20250328,110300,55049320,9930,9930,9930,9930,48
+20250328,110200,54572680,9930,9930,9930,9930,10
+20250328,110100,54473380,9940,9940,9940,9940,1
+20250328,110000,54463440,9940,9940,9940,9940,0
+20250328,105900,54463440,9940,9940,9940,9940,0
+20250328,105800,54463440,9940,9940,9940,9940,1
+20250328,105700,54453500,9940,9940,9940,9940,0
+20250328,105600,54453500,9940,9940,9940,9940,0
+20250328,105500,54453500,9940,9940,9940,9940,0
+20250328,105400,54453500,9940,9940,9940,9940,0
+20250328,105300,54453500,9940,9940,9940,9940,11
+20250328,105200,54344160,9950,9950,9950,9950,0
+20250328,105100,54344160,9950,9950,9950,9950,0
+20250328,105000,54344160,9950,9950,9950,9950,0
+20250328,104900,54344160,9950,9940,9950,9940,11
+20250328,104800,54234810,9940,9940,9940,9940,0
+20250328,104700,54234810,9940,9940,9940,9940,0
+20250328,104600,54234810,9940,9940,9940,9940,1
+20250328,104500,54224870,9930,9930,9930,9930,0
+20250328,104400,54224870,9930,9940,9940,9930,200
+20250328,104300,52237700,9950,9950,9950,9950,2
+20250328,104200,52217800,9950,9950,9950,9950,10
+20250328,104100,52118300,9940,9940,9940,9940,0
+20250328,104000,52118300,9940,9940,9940,9940,0
+20250328,103900,52118300,9940,9940,9940,9940,1
+20250328,103800,52108360,9930,9930,9930,9930,1
+20250328,103700,52098430,9940,9940,9940,9940,0
+20250328,103600,52098430,9940,9940,9940,9940,12
+20250328,103500,51979150,9950,9950,9950,9950,0
+20250328,103400,51979150,9950,9950,9950,9950,0
+20250328,103300,51979150,9950,9950,9950,9950,0
+20250328,103200,51979150,9950,9950,9950,9950,0
+20250328,103100,51979150,9950,9950,9950,9950,0
+20250328,103000,51979150,9950,9950,9950,9950,0
+20250328,102900,51979150,9950,9930,9950,9920,48
+20250328,102800,51502370,9930,9930,9930,9930,0
+20250328,102700,51502370,9930,9900,9930,9900,1692
+20250328,102600,34724170,9900,9900,9900,9900,0
+20250328,102500,34724170,9900,9900,9900,9900,1
+20250328,102400,34714270,9880,9880,9880,9880,0
+20250328,102300,34714270,9880,9900,9900,9880,17
+20250328,102200,34546110,9880,9880,9880,9880,1
+20250328,102100,34536230,9880,9880,9880,9880,24
+20250328,102000,34299110,9880,9880,9880,9880,0
+20250328,101900,34299110,9880,9880,9880,9880,22
+20250328,101800,34081750,9900,9880,9900,9880,164
+20250328,101700,32461150,9880,9880,9880,9880,0
+20250328,101600,32461150,9880,9880,9880,9880,2
+20250328,101500,32441390,9890,9890,9890,9890,0
+20250328,101400,32441390,9890,9890,9890,9890,0
+20250328,101300,32441390,9890,9900,9900,9890,24
+20250328,101200,32203820,9910,9910,9910,9910,0
+20250328,101100,32203820,9910,9910,9910,9910,3
+20250328,101000,32174090,9910,9910,9910,9910,4
+20250328,100900,32134450,9890,9890,9890,9890,0
+20250328,100800,32134450,9890,9890,9890,9890,0
+20250328,100700,32134450,9890,9890,9890,9890,0
+20250328,100600,32134450,9890,9890,9890,9890,161
+20250328,100500,30542160,9890,9890,9900,9890,116
+20250328,100400,29394910,9880,9880,9880,9880,0
+20250328,100300,29394910,9880,9880,9880,9880,0
+20250328,100200,29394910,9880,9880,9880,9880,0
+20250328,100100,29394910,9880,9880,9880,9880,80
+20250328,100000,28604510,9890,9890,9890,9890,9
+20250328,095900,28515500,9880,9880,9880,9880,280
+20250328,095800,25749100,9890,9900,9920,9890,184
+20250328,095700,23929050,9920,9920,9920,9920,0
+20250328,095600,23929050,9920,9920,9920,9920,0
+20250328,095500,23929050,9920,9920,9920,9920,0
+20250328,095400,23929050,9920,9920,9920,9920,0
+20250328,095300,23929050,9920,9900,9920,9900,87
+20250328,095200,23067570,9910,9910,9910,9910,0
+20250328,095100,23067570,9910,9910,9910,9910,0
+20250328,095000,23067570,9910,9910,9910,9910,0
+20250328,094900,23067570,9910,9910,9910,9910,0
+20250328,094800,23067570,9910,9900,9910,9900,20
+20250328,094700,22869540,9930,9920,9930,9910,18
+20250328,094600,22690990,9930,9930,9930,9930,0
+20250328,094500,22690990,9930,9930,9930,9930,3
+20250328,094400,22661200,9900,9900,9900,9900,0
+20250328,094300,22661200,9900,9900,9900,9900,0
+20250328,094200,22661200,9900,9910,9920,9900,7
+20250328,094100,22591850,9890,9900,9900,9890,71
+20250328,094000,21889640,9890,9890,9890,9890,147
+20250328,093900,20435810,9900,9900,9900,9900,0
+20250328,093800,20435810,9900,9900,9900,9900,0
+20250328,093700,20435810,9900,9900,9900,9900,0
+20250328,093600,20435810,9900,9900,9900,9900,0
+20250328,093500,20435810,9900,9900,9900,9900,110
+20250328,093400,19346810,9930,9900,9930,9900,17
+20250328,093300,19178460,9910,9910,9910,9910,0
+20250328,093200,19178460,9910,9910,9910,9910,0
+20250328,093100,19178460,9910,9910,9910,9910,0
+20250328,093000,19178460,9910,9910,9910,9910,10
+20250328,092900,19079360,9900,9900,9900,9900,0
+20250328,092800,19079360,9900,9900,9900,9900,0
+20250328,092700,19079360,9900,9900,9900,9900,0
+20250328,092600,19079360,9900,9900,9900,9890,186
+20250328,092500,17237970,9900,9900,9900,9900,0
+20250328,092400,17237970,9900,9900,9900,9900,16
+20250328,092300,17079570,9870,9870,9870,9870,0
+20250328,092200,17079570,9870,9880,9880,9870,161
+20250328,092100,15489900,9880,9880,9880,9880,40
+20250328,092000,15094700,9880,9880,9880,9880,0
+20250328,091900,15094700,9880,9880,9880,9880,0
+20250328,091800,15094700,9880,9880,9880,9880,0
+20250328,091700,15094700,9880,9880,9880,9880,0
+20250328,091600,15094700,9880,9900,9900,9880,26
+20250328,091500,14837780,9860,9860,9860,9860,131
+20250328,091400,13546120,9850,9850,9850,9850,0
+20250328,091300,13546120,9850,9850,9850,9850,0
+20250328,091200,13546120,9850,9870,9870,9840,305
+20250328,091100,10541050,9870,9880,9880,9870,50
+20250328,091000,10047340,9870,9880,9880,9870,269
+20250328,090900,7389980,9880,9890,9890,9880,132
+20250328,090800,6084790,9980,9980,9980,9980,5
+20250328,090700,6034890,9890,9890,9890,9890,50
+20250328,090600,5540390,9890,9890,9890,9890,65
+20250328,090500,4897540,9890,9890,9890,9890,0
+20250328,090400,4897540,9890,9900,9900,9890,51
+20250328,090300,4393020,9900,9920,9920,9900,78
+20250328,090200,3620050,10010,9910,10010,9910,40
+20250328,090100,3223150,9920,9930,9930,9920,3
+20250328,090000,3193370,10040,9910,10040,9910,322