Add accumulated files

079190/min/candle-20250324.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195400,16031484,464,464,464,464,583
+20250324,195300,16031484,464,464,464,464,0
+20250324,195200,16031484,464,464,464,464,0
+20250324,195100,16031484,464,464,464,464,0
+20250324,195000,16031484,464,464,464,464,0
+20250324,194900,16031484,464,464,464,464,0
+20250324,194800,16031484,464,464,464,464,0
+20250324,194700,16031484,464,464,464,464,0
+20250324,194600,16031484,464,464,464,464,0
+20250324,194500,16031484,464,464,464,464,0
+20250324,194400,16031484,464,464,464,464,0
+20250324,194300,16031484,464,464,464,464,0
+20250324,194200,16031484,464,464,464,464,0
+20250324,194100,16031484,464,464,464,464,0
+20250324,194000,16031484,464,464,464,464,0
+20250324,193900,16031484,464,464,464,464,0
+20250324,193800,16031484,464,464,464,464,0
+20250324,193700,16031484,464,464,464,464,0
+20250324,193600,16031484,464,464,464,464,0
+20250324,193500,16031484,464,464,464,464,0
+20250324,193400,16031484,464,464,464,464,0
+20250324,193300,16031484,464,464,464,464,0
+20250324,193200,16031484,464,464,464,464,0
+20250324,193100,16031484,464,464,464,464,0
+20250324,193000,16031484,464,464,464,464,0
+20250324,192900,16031484,464,464,464,464,0
+20250324,192800,16031484,464,464,464,464,0
+20250324,192700,16031484,464,464,464,464,0
+20250324,192600,16031484,464,464,464,464,0
+20250324,192500,16031484,464,464,464,464,0
+20250324,192400,16031484,464,464,464,464,583
+20250324,192300,16031484,464,464,464,464,0
+20250324,192200,16031484,464,464,464,464,0
+20250324,192100,16031484,464,464,464,464,0
+20250324,192000,16031484,464,464,464,464,0
+20250324,191900,16031484,464,464,464,464,0
+20250324,191800,16031484,464,464,464,464,0
+20250324,191700,16031484,464,464,464,464,0
+20250324,191600,16031484,464,464,464,464,0
+20250324,191500,16031484,464,464,464,464,0
+20250324,191400,16031484,464,464,464,464,0
+20250324,191300,16031484,464,464,464,464,0
+20250324,191200,16031484,464,464,464,464,0
+20250324,191100,16031484,464,464,464,464,0
+20250324,191000,16031484,464,464,464,464,0
+20250324,190900,16031484,464,464,464,464,0
+20250324,190800,16031484,464,464,464,464,0
+20250324,190700,16031484,464,464,464,464,0
+20250324,190600,16031484,464,464,464,464,0
+20250324,190500,16031484,464,464,464,464,0
+20250324,190400,16031484,464,464,464,464,0
+20250324,190300,16031484,464,464,464,464,0
+20250324,190200,16031484,464,464,464,464,0
+20250324,190100,16031484,464,464,464,464,0
+20250324,190000,16031484,464,464,464,464,0
+20250324,185900,16031484,464,464,464,464,0
+20250324,185800,16031484,464,464,464,464,0
+20250324,185700,16031484,464,464,464,464,0
+20250324,185600,16031484,464,464,464,464,0
+20250324,185500,16031484,464,464,464,464,0
+20250324,185400,16031484,464,464,464,464,583
+20250324,185300,16031484,464,464,464,464,0
+20250324,185200,16031484,464,464,464,464,0
+20250324,185100,16031484,464,464,464,464,0
+20250324,185000,16031484,464,464,464,464,0
+20250324,184900,16031484,464,464,464,464,0
+20250324,184800,16031484,464,464,464,464,0
+20250324,184700,16031484,464,464,464,464,0
+20250324,184600,16031484,464,464,464,464,0
+20250324,184500,16031484,464,464,464,464,0
+20250324,184400,16031484,464,464,464,464,0
+20250324,184300,16031484,464,464,464,464,0
+20250324,184200,16031484,464,464,464,464,0
+20250324,184100,16031484,464,464,464,464,0
+20250324,184000,16031484,464,464,464,464,0
+20250324,183900,16031484,464,464,464,464,0
+20250324,183800,16031484,464,464,464,464,0
+20250324,183700,16031484,464,464,464,464,0
+20250324,183600,16031484,464,464,464,464,0
+20250324,183500,16031484,464,464,464,464,0
+20250324,183400,16031484,464,464,464,464,0
+20250324,183300,16031484,464,464,464,464,0
+20250324,183200,16031484,464,464,464,464,0
+20250324,183100,16031484,464,464,464,464,0
+20250324,183000,16031484,464,464,464,464,0
+20250324,182900,16031484,464,464,464,464,0
+20250324,182800,16031484,464,464,464,464,0
+20250324,182700,16031484,464,464,464,464,0
+20250324,182600,16031484,464,464,464,464,0
+20250324,182500,16031484,464,464,464,464,0
+20250324,182400,16031484,464,464,464,464,583
+20250324,182300,16031484,464,464,464,464,0
+20250324,182200,16031484,464,464,464,464,0
+20250324,182100,16031484,464,464,464,464,0
+20250324,182000,16031484,464,464,464,464,0
+20250324,181900,16031484,464,464,464,464,0
+20250324,181800,16031484,464,464,464,464,0
+20250324,181700,16031484,464,464,464,464,0
+20250324,181600,16031484,464,464,464,464,0
+20250324,181500,16031484,464,464,464,464,0
+20250324,181400,16031484,464,464,464,464,0
+20250324,181300,16031484,464,464,464,464,0
+20250324,181200,16031484,464,464,464,464,0
+20250324,181100,16031484,464,464,464,464,0
+20250324,181000,16031484,464,464,464,464,0
+20250324,180900,16031484,464,464,464,464,0
+20250324,180800,16031484,464,464,464,464,0
+20250324,180700,16031484,464,464,464,464,0
+20250324,180600,16031484,464,464,464,464,0
+20250324,180500,16031484,464,464,464,464,0
+20250324,180400,16031484,464,464,464,464,0
+20250324,180300,16031484,464,464,464,464,0
+20250324,180200,16031484,464,464,464,464,0
+20250324,180100,16031484,464,464,464,464,0
+20250324,180000,16031484,464,464,464,464,0
+20250324,175900,16031484,464,464,464,464,0
+20250324,175800,16031484,464,464,464,464,0
+20250324,175700,16031484,464,464,464,464,0
+20250324,175600,16031484,464,464,464,464,0
+20250324,175500,16031484,464,464,464,464,0
+20250324,175400,16031484,464,464,464,464,583
+20250324,175300,16031484,464,464,464,464,0
+20250324,175200,16031484,464,464,464,464,0
+20250324,175100,16031484,464,464,464,464,0
+20250324,175000,16031484,464,464,464,464,0
+20250324,174900,16031484,464,464,464,464,0
+20250324,174800,16031484,464,464,464,464,0
+20250324,174700,16031484,464,464,464,464,0
+20250324,174600,16031484,464,464,464,464,0
+20250324,174500,16031484,464,464,464,464,0
+20250324,174400,16031484,464,464,464,464,0
+20250324,174300,16031484,464,464,464,464,0
+20250324,174200,16031484,464,464,464,464,0
+20250324,174100,16031484,464,464,464,464,0
+20250324,174000,16031484,464,464,464,464,0
+20250324,173900,16031484,464,464,464,464,0
+20250324,173800,16031484,464,464,464,464,0
+20250324,173700,16031484,464,464,464,464,0
+20250324,173600,16031484,464,464,464,464,0
+20250324,173500,16031484,464,464,464,464,0
+20250324,173400,16031484,464,464,464,464,0
+20250324,173300,16031484,464,464,464,464,0
+20250324,173200,16031484,464,464,464,464,0
+20250324,173100,16031484,464,464,464,464,0
+20250324,173000,16031484,464,464,464,464,0
+20250324,172900,16031484,464,464,464,464,0
+20250324,172800,16031484,464,464,464,464,0
+20250324,172700,16031484,464,464,464,464,0
+20250324,172600,16031484,464,464,464,464,0
+20250324,172500,16031484,464,464,464,464,0
+20250324,172400,16031484,464,464,464,464,583
+20250324,172300,16031484,464,464,464,464,0
+20250324,172200,16031484,464,464,464,464,0
+20250324,172100,16031484,464,464,464,464,0
+20250324,172000,16031484,464,464,464,464,0
+20250324,171900,16031484,464,464,464,464,0
+20250324,171800,16031484,464,464,464,464,0
+20250324,171700,16031484,464,464,464,464,0
+20250324,171600,16031484,464,464,464,464,0
+20250324,171500,16031484,464,464,464,464,0
+20250324,171400,16031484,464,464,464,464,0
+20250324,171300,16031484,464,464,464,464,0
+20250324,171200,16031484,464,464,464,464,0
+20250324,171100,16031484,464,464,464,464,0
+20250324,171000,16031484,464,464,464,464,0
+20250324,170900,16031484,464,464,464,464,0
+20250324,170800,16031484,464,464,464,464,0
+20250324,170700,16031484,464,464,464,464,0
+20250324,170600,16031484,464,464,464,464,0
+20250324,170500,16031484,464,464,464,464,0
+20250324,170400,16031484,464,464,464,464,0
+20250324,170300,16031484,464,464,464,464,0
+20250324,170200,16031484,464,464,464,464,0
+20250324,170100,16031484,464,464,464,464,0
+20250324,170000,16031484,464,464,464,464,0
+20250324,165900,16031484,464,464,464,464,0
+20250324,165800,16031484,464,464,464,464,0
+20250324,165700,16031484,464,464,464,464,0
+20250324,165600,16031484,464,464,464,464,0
+20250324,165500,16031484,464,464,464,464,0
+20250324,165400,16031484,464,464,464,464,583
+20250324,165300,16031484,464,464,464,464,0
+20250324,165200,16031484,464,464,464,464,0
+20250324,165100,16031484,464,464,464,464,0
+20250324,165000,16031484,464,464,464,464,0
+20250324,164900,16031484,464,464,464,464,0
+20250324,164800,16031484,464,464,464,464,0
+20250324,164700,16031484,464,464,464,464,0
+20250324,164600,16031484,464,464,464,464,0
+20250324,164500,16031484,464,464,464,464,0
+20250324,164400,16031484,464,464,464,464,0
+20250324,164300,16031484,464,464,464,464,0
+20250324,164200,16031484,464,464,464,464,0
+20250324,164100,16031484,464,464,464,464,0
+20250324,164000,16031484,464,464,464,464,0
+20250324,163900,16031484,464,464,464,464,0
+20250324,163800,16031484,464,464,464,464,0
+20250324,163700,16031484,464,464,464,464,0
+20250324,163600,16031484,464,464,464,464,0
+20250324,163500,16031484,464,464,464,464,0
+20250324,163400,16031484,464,464,464,464,0
+20250324,163300,16031484,464,464,464,464,0
+20250324,163200,16031484,464,464,464,464,0
+20250324,163100,16031484,464,464,464,464,0
+20250324,163000,16031484,464,464,464,464,0
+20250324,162900,16031484,464,464,464,464,0
+20250324,162800,16031484,464,464,464,464,0
+20250324,162700,16031484,464,464,464,464,0
+20250324,162600,16031484,464,464,464,464,0
+20250324,162500,16031484,464,464,464,464,0
+20250324,162400,16031484,464,464,464,464,583
+20250324,162300,16031484,464,464,464,464,0
+20250324,162200,16031484,464,464,464,464,0
+20250324,162100,16031484,464,464,464,464,0
+20250324,162000,16031484,464,464,464,464,0
+20250324,161900,16031484,464,464,464,464,0
+20250324,161800,16031484,464,464,464,464,0
+20250324,161700,16031484,464,464,464,464,0
+20250324,161600,16031484,464,464,464,464,0
+20250324,161500,16031484,464,464,464,464,0
+20250324,161400,16031484,464,464,464,464,0
+20250324,161300,16031484,464,464,464,464,0
+20250324,161200,16031484,464,464,464,464,0
+20250324,161100,16031484,464,464,464,464,0
+20250324,161000,16031484,464,464,464,464,0
+20250324,160900,16031484,464,464,464,464,0
+20250324,160800,16031484,464,464,464,464,0
+20250324,160700,16031484,464,464,464,464,0
+20250324,160600,16031484,464,464,464,464,0
+20250324,160500,16031484,464,464,464,464,0
+20250324,160400,16031484,464,464,464,464,0
+20250324,160300,16031484,464,464,464,464,0
+20250324,160200,16031484,464,464,464,464,0
+20250324,160100,16031484,464,464,464,464,0
+20250324,160000,16031484,464,464,464,464,0
+20250324,155900,16031484,464,464,464,464,0
+20250324,155800,16031484,464,464,464,464,0
+20250324,155700,16031484,464,464,464,464,0
+20250324,155600,16031484,464,464,464,464,0
+20250324,155500,16031484,464,464,464,464,0
+20250324,155400,16031484,464,464,464,464,583
+20250324,155300,16031484,464,464,464,464,0
+20250324,155200,16031484,464,464,464,464,0
+20250324,155100,16031484,464,464,464,464,0
+20250324,155000,16031484,464,464,464,464,0
+20250324,154900,16031484,464,464,464,464,0
+20250324,154800,16031484,464,464,464,464,0
+20250324,154700,16031484,464,464,464,464,0
+20250324,154600,16031484,464,464,464,464,0
+20250324,154500,16031484,464,464,464,464,0
+20250324,154400,16031484,464,464,464,464,0
+20250324,154300,16031484,464,464,464,464,0
+20250324,154200,16031484,464,464,464,464,0
+20250324,154100,16031484,464,464,464,464,0
+20250324,154000,16031484,464,464,464,464,0
+20250324,153900,16031484,464,464,464,464,0
+20250324,153800,16031484,464,464,464,464,0
+20250324,153700,16031484,464,464,464,464,0
+20250324,153600,16031484,464,464,464,464,0
+20250324,153500,16031484,464,464,464,464,0
+20250324,153400,16031484,464,464,464,464,0
+20250324,153300,16031484,464,464,464,464,0
+20250324,153200,16031484,464,464,464,464,0
+20250324,153100,16031484,464,464,464,464,0
+20250324,153000,16031484,464,464,464,464,583
+20250324,152900,15760972,467,467,467,467,0
+20250324,152800,15760972,467,467,467,467,0
+20250324,152700,15760972,467,467,467,467,0
+20250324,152600,15760972,467,467,467,467,0
+20250324,152500,15760972,467,467,467,467,0
+20250324,152400,15760972,467,467,467,467,0
+20250324,152300,15760972,467,467,467,467,0
+20250324,152200,15760972,467,467,467,467,0
+20250324,152100,15760972,467,467,467,467,0
+20250324,152000,15760972,467,467,467,467,0
+20250324,151900,15760972,467,467,467,467,0
+20250324,151800,15760972,467,467,467,467,0
+20250324,151700,15760972,467,467,467,467,1
+20250324,151600,15760505,466,466,466,466,0
+20250324,151500,15760505,466,466,466,466,0
+20250324,151400,15760505,466,466,466,466,0
+20250324,151300,15760505,466,466,466,466,0
+20250324,151200,15760505,466,466,466,466,3
+20250324,151100,15759107,465,465,465,465,0
+20250324,151000,15759107,465,465,465,465,1893
+20250324,150900,14878862,465,465,465,465,0
+20250324,150800,14878862,465,465,465,465,0
+20250324,150700,14878862,465,465,465,465,0
+20250324,150600,14878862,465,465,465,465,0
+20250324,150500,14878862,465,466,466,465,127
+20250324,150400,14819683,468,468,468,468,0
+20250324,150300,14819683,468,468,468,468,0
+20250324,150200,14819683,468,468,468,468,0
+20250324,150100,14819683,468,468,468,468,0
+20250324,150000,14819683,468,468,468,468,0
+20250324,145900,14819683,468,468,468,468,0
+20250324,145800,14819683,468,468,468,468,0
+20250324,145700,14819683,468,468,468,468,0
+20250324,145600,14819683,468,468,468,468,0
+20250324,145500,14819683,468,468,468,468,0
+20250324,145400,14819683,468,468,468,468,0
+20250324,145300,14819683,468,468,468,468,0
+20250324,145200,14819683,468,468,468,468,0
+20250324,145100,14819683,468,468,468,468,0
+20250324,145000,14819683,468,468,468,468,0
+20250324,144900,14819683,468,468,468,468,0
+20250324,144800,14819683,468,468,468,468,0
+20250324,144700,14819683,468,468,468,468,0
+20250324,144600,14819683,468,468,468,468,0
+20250324,144500,14819683,468,468,468,468,0
+20250324,144400,14819683,468,468,468,468,0
+20250324,144300,14819683,468,468,468,468,0
+20250324,144200,14819683,468,468,468,468,0
+20250324,144100,14819683,468,468,468,468,0
+20250324,144000,14819683,468,468,468,468,0
+20250324,143900,14819683,468,468,468,468,0
+20250324,143800,14819683,468,468,468,468,0
+20250324,143700,14819683,468,468,468,468,0
+20250324,143600,14819683,468,468,468,468,0
+20250324,143500,14819683,468,468,468,468,0
+20250324,143400,14819683,468,468,468,468,0
+20250324,143300,14819683,468,468,468,468,0
+20250324,143200,14819683,468,468,468,468,0
+20250324,143100,14819683,468,468,468,468,0
+20250324,143000,14819683,468,468,468,468,0
+20250324,142900,14819683,468,468,468,468,0
+20250324,142800,14819683,468,468,468,468,0
+20250324,142700,14819683,468,468,468,468,0
+20250324,142600,14819683,468,468,468,468,0
+20250324,142500,14819683,468,468,468,468,0
+20250324,142400,14819683,468,468,468,468,0
+20250324,142300,14819683,468,468,468,468,1
+20250324,142200,14819215,466,466,466,466,10
+20250324,142100,14814555,469,469,469,469,0
+20250324,142000,14814555,469,469,469,469,0
+20250324,141900,14814555,469,469,469,469,0
+20250324,141800,14814555,469,469,469,469,0
+20250324,141700,14814555,469,469,469,469,0
+20250324,141600,14814555,469,469,469,469,0
+20250324,141500,14814555,469,469,469,469,0
+20250324,141400,14814555,469,466,469,464,2793
+20250324,141300,13517929,467,467,467,467,0
+20250324,141200,13517929,467,467,467,467,0
+20250324,141100,13517929,467,467,467,467,0
+20250324,141000,13517929,467,467,467,467,0
+20250324,140900,13517929,467,467,467,467,0
+20250324,140800,13517929,467,467,467,467,0
+20250324,140700,13517929,467,467,467,467,0
+20250324,140600,13517929,467,467,467,467,0
+20250324,140500,13517929,467,467,467,467,0
+20250324,140400,13517929,467,467,467,467,0
+20250324,140300,13517929,467,467,467,467,0
+20250324,140200,13517929,467,467,467,467,0
+20250324,140100,13517929,467,467,467,467,0
+20250324,140000,13517929,467,467,467,467,0
+20250324,135900,13517929,467,467,467,467,0
+20250324,135800,13517929,467,467,467,467,0
+20250324,135700,13517929,467,467,467,467,0
+20250324,135600,13517929,467,467,467,467,0
+20250324,135500,13517929,467,467,467,467,0
+20250324,135400,13517929,467,467,467,467,0
+20250324,135300,13517929,467,467,467,467,0
+20250324,135200,13517929,467,467,467,467,0
+20250324,135100,13517929,467,467,467,467,0
+20250324,135000,13517929,467,467,467,467,0
+20250324,134900,13517929,467,467,467,467,0
+20250324,134800,13517929,467,467,467,467,0
+20250324,134700,13517929,467,467,467,467,0
+20250324,134600,13517929,467,467,467,467,0
+20250324,134500,13517929,467,467,467,467,0
+20250324,134400,13517929,467,467,467,467,0
+20250324,134300,13517929,467,467,467,467,0
+20250324,134200,13517929,467,467,467,467,0
+20250324,134100,13517929,467,467,467,467,0
+20250324,134000,13517929,467,469,469,467,25
+20250324,133900,13506224,465,465,465,465,0
+20250324,133800,13506224,465,465,465,465,0
+20250324,133700,13506224,465,465,465,465,0
+20250324,133600,13506224,465,465,465,465,0
+20250324,133500,13506224,465,465,465,465,0
+20250324,133400,13506224,465,465,465,465,0
+20250324,133300,13506224,465,465,465,465,1000
+20250324,133200,13041224,469,469,469,469,0
+20250324,133100,13041224,469,469,469,469,0
+20250324,133000,13041224,469,469,469,469,0
+20250324,132900,13041224,469,469,469,469,0
+20250324,132800,13041224,469,469,469,469,0
+20250324,132700,13041224,469,469,469,469,0
+20250324,132600,13041224,469,469,469,469,0
+20250324,132500,13041224,469,469,469,469,0
+20250324,132400,13041224,469,469,469,469,0
+20250324,132300,13041224,469,469,469,469,0
+20250324,132200,13041224,469,469,469,469,0
+20250324,132100,13041224,469,469,469,469,0
+20250324,132000,13041224,469,469,469,469,0
+20250324,131900,13041224,469,469,469,469,0
+20250324,131800,13041224,469,469,469,469,0
+20250324,131700,13041224,469,469,469,469,0
+20250324,131600,13041224,469,469,469,469,15
+20250324,131500,13034189,465,465,465,465,0
+20250324,131400,13034189,465,465,465,465,0
+20250324,131300,13034189,465,465,465,465,49
+20250324,131200,13011404,465,465,465,465,0
+20250324,131100,13011404,465,465,465,465,0
+20250324,131000,13011404,465,465,465,465,358
+20250324,130900,12844934,465,465,465,465,0
+20250324,130800,12844934,465,465,465,465,0
+20250324,130700,12844934,465,465,465,465,0
+20250324,130600,12844934,465,465,465,465,0
+20250324,130500,12844934,465,465,465,465,45
+20250324,130400,12824009,469,469,469,469,0
+20250324,130300,12824009,469,469,469,469,0
+20250324,130200,12824009,469,469,469,469,0
+20250324,130100,12824009,469,469,469,469,0
+20250324,130000,12824009,469,469,469,469,0
+20250324,125900,12824009,469,469,469,469,0
+20250324,125800,12824009,469,469,469,469,0
+20250324,125700,12824009,469,469,469,469,0
+20250324,125600,12824009,469,469,469,469,0
+20250324,125500,12824009,469,469,469,469,10
+20250324,125400,12819319,469,469,469,469,0
+20250324,125300,12819319,469,469,469,469,0
+20250324,125200,12819319,469,469,469,469,1
+20250324,125100,12818850,465,465,465,465,1000
+20250324,125000,12353850,469,469,469,469,0
+20250324,124900,12353850,469,469,469,469,0
+20250324,124800,12353850,469,469,469,469,0
+20250324,124700,12353850,469,469,469,469,0
+20250324,124600,12353850,469,469,469,469,1
+20250324,124500,12353381,465,465,465,465,0
+20250324,124400,12353381,465,465,465,465,0
+20250324,124300,12353381,465,465,465,465,0
+20250324,124200,12353381,465,469,469,465,12
+20250324,124100,12347761,469,469,469,469,0
+20250324,124000,12347761,469,469,469,469,0
+20250324,123900,12347761,469,469,469,469,0
+20250324,123800,12347761,469,469,469,469,0
+20250324,123700,12347761,469,468,469,468,1500
+20250324,123600,11645261,468,468,468,468,0
+20250324,123500,11645261,468,468,468,468,0
+20250324,123400,11645261,468,468,468,468,0
+20250324,123300,11645261,468,468,468,468,0
+20250324,123200,11645261,468,468,468,468,10
+20250324,123100,11640581,470,470,470,470,0
+20250324,123000,11640581,470,470,470,470,0
+20250324,122900,11640581,470,470,470,470,0
+20250324,122800,11640581,470,470,470,470,0
+20250324,122700,11640581,470,470,470,470,0
+20250324,122600,11640581,470,470,470,470,0
+20250324,122500,11640581,470,470,470,470,0
+20250324,122400,11640581,470,470,470,470,0
+20250324,122300,11640581,470,470,470,470,0
+20250324,122200,11640581,470,470,470,470,0
+20250324,122100,11640581,470,470,470,470,0
+20250324,122000,11640581,470,470,470,470,0
+20250324,121900,11640581,470,470,470,470,0
+20250324,121800,11640581,470,470,470,470,1
+20250324,121700,11640111,466,470,470,466,102
+20250324,121600,11592179,470,470,470,470,0
+20250324,121500,11592179,470,470,470,470,0
+20250324,121400,11592179,470,470,470,470,0
+20250324,121300,11592179,470,470,470,470,0
+20250324,121200,11592179,470,470,470,470,0
+20250324,121100,11592179,470,470,470,470,0
+20250324,121000,11592179,470,470,470,470,0
+20250324,120900,11592179,470,470,470,470,1
+20250324,120800,11591709,470,470,470,470,0
+20250324,120700,11591709,470,470,470,470,0
+20250324,120600,11591709,470,470,470,470,0
+20250324,120500,11591709,470,470,470,470,0
+20250324,120400,11591709,470,470,470,470,0
+20250324,120300,11591709,470,470,470,470,0
+20250324,120200,11591709,470,470,470,470,0
+20250324,120100,11591709,470,470,470,470,0
+20250324,120000,11591709,470,470,470,470,0
+20250324,115900,11591709,470,470,470,470,0
+20250324,115800,11591709,470,470,470,470,0
+20250324,115700,11591709,470,470,470,470,0
+20250324,115600,11591709,470,470,470,470,0
+20250324,115500,11591709,470,470,470,470,0
+20250324,115400,11591709,470,470,470,470,0
+20250324,115300,11591709,470,470,470,470,1
+20250324,115200,11591239,466,466,466,466,0
+20250324,115100,11591239,466,466,466,466,0
+20250324,115000,11591239,466,466,466,466,0
+20250324,114900,11591239,466,466,466,466,0
+20250324,114800,11591239,466,466,466,466,0
+20250324,114700,11591239,466,466,466,466,0
+20250324,114600,11591239,466,466,466,466,0
+20250324,114500,11591239,466,466,466,466,0
+20250324,114400,11591239,466,466,466,466,0
+20250324,114300,11591239,466,466,466,466,0
+20250324,114200,11591239,466,466,466,466,0
+20250324,114100,11591239,466,466,466,466,0
+20250324,114000,11591239,466,466,466,466,0
+20250324,113900,11591239,466,466,466,466,0
+20250324,113800,11591239,466,466,466,466,2
+20250324,113700,11590307,465,465,465,465,0
+20250324,113600,11590307,465,465,465,465,0
+20250324,113500,11590307,465,468,468,465,1000
+20250324,113400,11124018,470,470,470,470,0
+20250324,113300,11124018,470,470,470,470,0
+20250324,113200,11124018,470,470,470,470,0
+20250324,113100,11124018,470,470,470,470,0
+20250324,113000,11124018,470,470,470,470,0
+20250324,112900,11124018,470,470,470,470,0
+20250324,112800,11124018,470,470,470,470,0
+20250324,112700,11124018,470,470,470,470,0
+20250324,112600,11124018,470,470,470,470,0
+20250324,112500,11124018,470,470,470,470,0
+20250324,112400,11124018,470,470,470,470,0
+20250324,112300,11124018,470,470,470,470,0
+20250324,112200,11124018,470,470,470,470,1
+20250324,112100,11123548,470,470,470,470,0
+20250324,112000,11123548,470,470,470,470,0
+20250324,111900,11123548,470,470,470,470,0
+20250324,111800,11123548,470,470,470,470,0
+20250324,111700,11123548,470,467,470,467,2242
+20250324,111600,10073292,468,468,468,468,0
+20250324,111500,10073292,468,468,468,468,0
+20250324,111400,10073292,468,468,468,468,0
+20250324,111300,10073292,468,468,468,468,0
+20250324,111200,10073292,468,468,468,468,0
+20250324,111100,10073292,468,468,468,468,0
+20250324,111000,10073292,468,468,468,468,0
+20250324,110900,10073292,468,468,468,468,0
+20250324,110800,10073292,468,468,468,468,0
+20250324,110700,10073292,468,468,468,468,0
+20250324,110600,10073292,468,468,468,468,0
+20250324,110500,10073292,468,468,468,468,0
+20250324,110400,10073292,468,468,468,468,0
+20250324,110300,10073292,468,468,468,468,0
+20250324,110200,10073292,468,468,468,468,0
+20250324,110100,10073292,468,468,468,468,0
+20250324,110000,10073292,468,468,468,468,0
+20250324,105900,10073292,468,468,468,468,0
+20250324,105800,10073292,468,468,468,468,0
+20250324,105700,10073292,468,468,468,468,0
+20250324,105600,10073292,468,468,468,468,0
+20250324,105500,10073292,468,468,468,468,10
+20250324,105400,10068612,465,465,465,465,0
+20250324,105300,10068612,465,465,465,465,0
+20250324,105200,10068612,465,465,465,465,0
+20250324,105100,10068612,465,465,465,465,0
+20250324,105000,10068612,465,468,468,465,491
+20250324,104900,9840282,468,468,468,468,0
+20250324,104800,9840282,468,468,468,468,5
+20250324,104700,9837942,468,468,468,468,0
+20250324,104600,9837942,468,468,468,468,0
+20250324,104500,9837942,468,468,468,468,0
+20250324,104400,9837942,468,468,468,468,0
+20250324,104300,9837942,468,468,468,468,0
+20250324,104200,9837942,468,468,468,468,0
+20250324,104100,9837942,468,468,468,468,0
+20250324,104000,9837942,468,468,468,468,0
+20250324,103900,9837942,468,468,468,468,1
+20250324,103800,9837474,468,468,468,468,0
+20250324,103700,9837474,468,468,468,468,0
+20250324,103600,9837474,468,468,468,468,0
+20250324,103500,9837474,468,468,468,468,3
+20250324,103400,9836070,467,467,467,467,0
+20250324,103300,9836070,467,467,467,467,363
+20250324,103200,9666549,466,466,466,466,0
+20250324,103100,9666549,466,466,466,466,161
+20250324,103000,9591523,466,466,466,466,0
+20250324,102900,9591523,466,466,466,466,0
+20250324,102800,9591523,466,466,466,466,0
+20250324,102700,9591523,466,466,466,466,0
+20250324,102600,9591523,466,466,466,466,0
+20250324,102500,9591523,466,466,466,466,0
+20250324,102400,9591523,466,466,466,466,0
+20250324,102300,9591523,466,466,466,466,0
+20250324,102200,9591523,466,466,466,466,0
+20250324,102100,9591523,466,466,466,466,0
+20250324,102000,9591523,466,466,466,466,0
+20250324,101900,9591523,466,466,466,466,0
+20250324,101800,9591523,466,466,466,466,0
+20250324,101700,9591523,466,466,466,466,0
+20250324,101600,9591523,466,466,466,466,0
+20250324,101500,9591523,466,466,466,466,0
+20250324,101400,9591523,466,466,466,466,216
+20250324,101300,9490867,466,466,466,466,0
+20250324,101200,9490867,466,466,466,466,0
+20250324,101100,9490867,466,466,466,466,0
+20250324,101000,9490867,466,466,466,466,0
+20250324,100900,9490867,466,466,466,466,0
+20250324,100800,9490867,466,466,466,466,0
+20250324,100700,9490867,466,466,466,466,0
+20250324,100600,9490867,466,466,466,466,0
+20250324,100500,9490867,466,466,466,466,0
+20250324,100400,9490867,466,466,466,466,21
+20250324,100300,9481081,465,464,465,464,904
+20250324,100200,9061575,464,464,464,464,0
+20250324,100100,9061575,464,464,464,464,0
+20250324,100000,9061575,464,464,464,464,11
+20250324,095900,9056471,461,461,461,461,0
+20250324,095800,9056471,461,465,465,461,3595
+20250324,095700,7395596,466,466,466,466,0
+20250324,095600,7395596,466,466,466,466,0
+20250324,095500,7395596,466,466,466,466,0
+20250324,095400,7395596,466,466,466,466,0
+20250324,095300,7395596,466,466,466,466,0
+20250324,095200,7395596,466,466,466,466,0
+20250324,095100,7395596,466,466,466,466,0
+20250324,095000,7395596,466,463,466,463,2056
+20250324,094900,6443638,466,466,466,466,3
+20250324,094800,6442240,466,466,466,466,0
+20250324,094700,6442240,466,466,466,466,0
+20250324,094600,6442240,466,466,466,466,0
+20250324,094500,6442240,466,466,466,466,4
+20250324,094400,6440376,466,466,466,466,0
+20250324,094300,6440376,466,466,466,466,0
+20250324,094200,6440376,466,466,466,466,0
+20250324,094100,6440376,466,466,466,466,0
+20250324,094000,6440376,466,466,466,466,0
+20250324,093900,6440376,466,465,466,465,217
+20250324,093800,6339454,465,465,465,465,0
+20250324,093700,6339454,465,465,465,465,0
+20250324,093600,6339454,465,465,465,465,0
+20250324,093500,6339454,465,465,465,465,0
+20250324,093400,6339454,465,465,465,465,0
+20250324,093300,6339454,465,465,465,465,280
+20250324,093200,6209254,465,465,465,465,0
+20250324,093100,6209254,465,465,465,465,0
+20250324,093000,6209254,465,465,465,465,0
+20250324,092900,6209254,465,465,465,465,0
+20250324,092800,6209254,465,465,465,465,0
+20250324,092700,6209254,465,465,465,465,1
+20250324,092600,6208789,463,463,463,463,0
+20250324,092500,6208789,463,463,463,463,0
+20250324,092400,6208789,463,463,463,463,0
+20250324,092300,6208789,463,463,463,463,0
+20250324,092200,6208789,463,463,463,463,0
+20250324,092100,6208789,463,463,463,463,0
+20250324,092000,6208789,463,463,463,463,7
+20250324,091900,6205548,466,466,466,466,1
+20250324,091800,6205082,458,458,458,458,0
+20250324,091700,6205082,458,458,458,458,0
+20250324,091600,6205082,458,458,458,458,0
+20250324,091500,6205082,458,467,469,458,5753
+20250324,091400,3535851,467,467,467,467,0
+20250324,091300,3535851,467,467,467,467,0
+20250324,091200,3535851,467,467,467,467,0
+20250324,091100,3535851,467,465,467,465,1000
+20250324,091000,3069183,465,464,465,464,294
+20250324,090900,2932566,466,466,466,466,0
+20250324,090800,2932566,466,466,466,466,0
+20250324,090700,2932566,466,466,466,466,0
+20250324,090600,2932566,466,466,466,466,0
+20250324,090500,2932566,466,467,467,460,323
+20250324,090400,2783967,468,465,468,452,4148
+20250324,090300,892284,470,470,470,470,0
+20250324,090200,892284,470,470,470,470,0
+20250324,090100,892284,470,470,470,470,1
+20250324,090000,891814,470,464,470,464,1922

079190/min/candle-20250325.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195300,31491636,466,466,466,466,500
+20250325,195200,31491636,466,466,466,466,0
+20250325,195100,31491636,466,466,466,466,0
+20250325,195000,31491636,466,466,466,466,0
+20250325,194900,31491636,466,466,466,466,0
+20250325,194800,31491636,466,466,466,466,0
+20250325,194700,31491636,466,466,466,466,0
+20250325,194600,31491636,466,466,466,466,0
+20250325,194500,31491636,466,466,466,466,0
+20250325,194400,31491636,466,466,466,466,0
+20250325,194300,31491636,466,466,466,466,0
+20250325,194200,31491636,466,466,466,466,0
+20250325,194100,31491636,466,466,466,466,0
+20250325,194000,31491636,466,466,466,466,0
+20250325,193900,31491636,466,466,466,466,0
+20250325,193800,31491636,466,466,466,466,0
+20250325,193700,31491636,466,466,466,466,0
+20250325,193600,31491636,466,466,466,466,0
+20250325,193500,31491636,466,466,466,466,0
+20250325,193400,31491636,466,466,466,466,0
+20250325,193300,31491636,466,466,466,466,0
+20250325,193200,31491636,466,466,466,466,0
+20250325,193100,31491636,466,466,466,466,0
+20250325,193000,31491636,466,466,466,466,0
+20250325,192900,31491636,466,466,466,466,0
+20250325,192800,31491636,466,466,466,466,0
+20250325,192700,31491636,466,466,466,466,0
+20250325,192600,31491636,466,466,466,466,0
+20250325,192500,31491636,466,466,466,466,0
+20250325,192400,31491636,466,466,466,466,0
+20250325,192300,31491636,466,466,466,466,500
+20250325,192200,31491636,466,466,466,466,0
+20250325,192100,31491636,466,466,466,466,0
+20250325,192000,31491636,466,466,466,466,0
+20250325,191900,31491636,466,466,466,466,0
+20250325,191800,31491636,466,466,466,466,0
+20250325,191700,31491636,466,466,466,466,0
+20250325,191600,31491636,466,466,466,466,0
+20250325,191500,31491636,466,466,466,466,0
+20250325,191400,31491636,466,466,466,466,0
+20250325,191300,31491636,466,466,466,466,0
+20250325,191200,31491636,466,466,466,466,0
+20250325,191100,31491636,466,466,466,466,0
+20250325,191000,31491636,466,466,466,466,0
+20250325,190900,31491636,466,466,466,466,0
+20250325,190800,31491636,466,466,466,466,0
+20250325,190700,31491636,466,466,466,466,0
+20250325,190600,31491636,466,466,466,466,0
+20250325,190500,31491636,466,466,466,466,0
+20250325,190400,31491636,466,466,466,466,0
+20250325,190300,31491636,466,466,466,466,0
+20250325,190200,31491636,466,466,466,466,0
+20250325,190100,31491636,466,466,466,466,0
+20250325,190000,31491636,466,466,466,466,0
+20250325,185900,31491636,466,466,466,466,0
+20250325,185800,31491636,466,466,466,466,0
+20250325,185700,31491636,466,466,466,466,0
+20250325,185600,31491636,466,466,466,466,0
+20250325,185500,31491636,466,466,466,466,0
+20250325,185400,31491636,466,466,466,466,0
+20250325,185300,31491636,466,466,466,466,500
+20250325,185200,31491636,466,466,466,466,0
+20250325,185100,31491636,466,466,466,466,0
+20250325,185000,31491636,466,466,466,466,0
+20250325,184900,31491636,466,466,466,466,0
+20250325,184800,31491636,466,466,466,466,0
+20250325,184700,31491636,466,466,466,466,0
+20250325,184600,31491636,466,466,466,466,0
+20250325,184500,31491636,466,466,466,466,0
+20250325,184400,31491636,466,466,466,466,0
+20250325,184300,31491636,466,466,466,466,0
+20250325,184200,31491636,466,466,466,466,0
+20250325,184100,31491636,466,466,466,466,0
+20250325,184000,31491636,466,466,466,466,0
+20250325,183900,31491636,466,466,466,466,0
+20250325,183800,31491636,466,466,466,466,0
+20250325,183700,31491636,466,466,466,466,0
+20250325,183600,31491636,466,466,466,466,0
+20250325,183500,31491636,466,466,466,466,0
+20250325,183400,31491636,466,466,466,466,0
+20250325,183300,31491636,466,466,466,466,0
+20250325,183200,31491636,466,466,466,466,0
+20250325,183100,31491636,466,466,466,466,0
+20250325,183000,31491636,466,466,466,466,0
+20250325,182900,31491636,466,466,466,466,0
+20250325,182800,31491636,466,466,466,466,0
+20250325,182700,31491636,466,466,466,466,0
+20250325,182600,31491636,466,466,466,466,0
+20250325,182500,31491636,466,466,466,466,0
+20250325,182400,31491636,466,466,466,466,0
+20250325,182300,31491636,466,466,466,466,500
+20250325,182200,31491636,466,466,466,466,0
+20250325,182100,31491636,466,466,466,466,0
+20250325,182000,31491636,466,466,466,466,0
+20250325,181900,31491636,466,466,466,466,0
+20250325,181800,31491636,466,466,466,466,0
+20250325,181700,31491636,466,466,466,466,0
+20250325,181600,31491636,466,466,466,466,0
+20250325,181500,31491636,466,466,466,466,0
+20250325,181400,31491636,466,466,466,466,0
+20250325,181300,31491636,466,466,466,466,0
+20250325,181200,31491636,466,466,466,466,0
+20250325,181100,31491636,466,466,466,466,0
+20250325,181000,31491636,466,466,466,466,0
+20250325,180900,31491636,466,466,466,466,0
+20250325,180800,31491636,466,466,466,466,0
+20250325,180700,31491636,466,466,466,466,0
+20250325,180600,31491636,466,466,466,466,0
+20250325,180500,31491636,466,466,466,466,0
+20250325,180400,31491636,466,466,466,466,0
+20250325,180300,31491636,466,466,466,466,0
+20250325,180200,31491636,466,466,466,466,0
+20250325,180100,31491636,466,466,466,466,0
+20250325,180000,31491636,466,466,466,466,0
+20250325,175900,31491636,466,466,466,466,0
+20250325,175800,31491636,466,466,466,466,0
+20250325,175700,31491636,466,466,466,466,0
+20250325,175600,31491636,466,466,466,466,0
+20250325,175500,31491636,466,466,466,466,0
+20250325,175400,31491636,466,466,466,466,0
+20250325,175300,31491636,466,466,466,466,500
+20250325,175200,31491636,466,466,466,466,0
+20250325,175100,31491636,466,466,466,466,0
+20250325,175000,31491636,466,466,466,466,0
+20250325,174900,31491636,466,466,466,466,0
+20250325,174800,31491636,466,466,466,466,0
+20250325,174700,31491636,466,466,466,466,0
+20250325,174600,31491636,466,466,466,466,0
+20250325,174500,31491636,466,466,466,466,0
+20250325,174400,31491636,466,466,466,466,0
+20250325,174300,31491636,466,466,466,466,0
+20250325,174200,31491636,466,466,466,466,0
+20250325,174100,31491636,466,466,466,466,0
+20250325,174000,31491636,466,466,466,466,0
+20250325,173900,31491636,466,466,466,466,0
+20250325,173800,31491636,466,466,466,466,0
+20250325,173700,31491636,466,466,466,466,0
+20250325,173600,31491636,466,466,466,466,0
+20250325,173500,31491636,466,466,466,466,0
+20250325,173400,31491636,466,466,466,466,0
+20250325,173300,31491636,466,466,466,466,0
+20250325,173200,31491636,466,466,466,466,0
+20250325,173100,31491636,466,466,466,466,0
+20250325,173000,31491636,466,466,466,466,0
+20250325,172900,31491636,466,466,466,466,0
+20250325,172800,31491636,466,466,466,466,0
+20250325,172700,31491636,466,466,466,466,0
+20250325,172600,31491636,466,466,466,466,0
+20250325,172500,31491636,466,466,466,466,0
+20250325,172400,31491636,466,466,466,466,0
+20250325,172300,31491636,466,466,466,466,500
+20250325,172200,31491636,466,466,466,466,0
+20250325,172100,31491636,466,466,466,466,0
+20250325,172000,31491636,466,466,466,466,0
+20250325,171900,31491636,466,466,466,466,0
+20250325,171800,31491636,466,466,466,466,0
+20250325,171700,31491636,466,466,466,466,0
+20250325,171600,31491636,466,466,466,466,0
+20250325,171500,31491636,466,466,466,466,0
+20250325,171400,31491636,466,466,466,466,0
+20250325,171300,31491636,466,466,466,466,0
+20250325,171200,31491636,466,466,466,466,0
+20250325,171100,31491636,466,466,466,466,0
+20250325,171000,31491636,466,466,466,466,0
+20250325,170900,31491636,466,466,466,466,0
+20250325,170800,31491636,466,466,466,466,0
+20250325,170700,31491636,466,466,466,466,0
+20250325,170600,31491636,466,466,466,466,0
+20250325,170500,31491636,466,466,466,466,0
+20250325,170400,31491636,466,466,466,466,0
+20250325,170300,31491636,466,466,466,466,0
+20250325,170200,31491636,466,466,466,466,0
+20250325,170100,31491636,466,466,466,466,0
+20250325,170000,31491636,466,466,466,466,0
+20250325,165900,31491636,466,466,466,466,0
+20250325,165800,31491636,466,466,466,466,0
+20250325,165700,31491636,466,466,466,466,0
+20250325,165600,31491636,466,466,466,466,0
+20250325,165500,31491636,466,466,466,466,0
+20250325,165400,31491636,466,466,466,466,0
+20250325,165300,31491636,466,466,466,466,500
+20250325,165200,31491636,466,466,466,466,0
+20250325,165100,31491636,466,466,466,466,0
+20250325,165000,31491636,466,466,466,466,0
+20250325,164900,31491636,466,466,466,466,0
+20250325,164800,31491636,466,466,466,466,0
+20250325,164700,31491636,466,466,466,466,0
+20250325,164600,31491636,466,466,466,466,0
+20250325,164500,31491636,466,466,466,466,0
+20250325,164400,31491636,466,466,466,466,0
+20250325,164300,31491636,466,466,466,466,0
+20250325,164200,31491636,466,466,466,466,0
+20250325,164100,31491636,466,466,466,466,0
+20250325,164000,31491636,466,466,466,466,0
+20250325,163900,31491636,466,466,466,466,0
+20250325,163800,31491636,466,466,466,466,0
+20250325,163700,31491636,466,466,466,466,0
+20250325,163600,31491636,466,466,466,466,0
+20250325,163500,31491636,466,466,466,466,0
+20250325,163400,31491636,466,466,466,466,0
+20250325,163300,31491636,466,466,466,466,0
+20250325,163200,31491636,466,466,466,466,0
+20250325,163100,31491636,466,466,466,466,0
+20250325,163000,31491636,466,466,466,466,0
+20250325,162900,31491636,466,466,466,466,0
+20250325,162800,31491636,466,466,466,466,0
+20250325,162700,31491636,466,466,466,466,0
+20250325,162600,31491636,466,466,466,466,0
+20250325,162500,31491636,466,466,466,466,0
+20250325,162400,31491636,466,466,466,466,0
+20250325,162300,31491636,466,466,466,466,500
+20250325,162200,31491636,466,466,466,466,0
+20250325,162100,31491636,466,466,466,466,0
+20250325,162000,31491636,466,466,466,466,0
+20250325,161900,31491636,466,466,466,466,0
+20250325,161800,31491636,466,466,466,466,0
+20250325,161700,31491636,466,466,466,466,0
+20250325,161600,31491636,466,466,466,466,0
+20250325,161500,31491636,466,466,466,466,0
+20250325,161400,31491636,466,466,466,466,0
+20250325,161300,31491636,466,466,466,466,0
+20250325,161200,31491636,466,466,466,466,0
+20250325,161100,31491636,466,466,466,466,0
+20250325,161000,31491636,466,466,466,466,0
+20250325,160900,31491636,466,466,466,466,0
+20250325,160800,31491636,466,466,466,466,0
+20250325,160700,31491636,466,466,466,466,0
+20250325,160600,31491636,466,466,466,466,0
+20250325,160500,31491636,466,466,466,466,0
+20250325,160400,31491636,466,466,466,466,0
+20250325,160300,31491636,466,466,466,466,0
+20250325,160200,31491636,466,466,466,466,0
+20250325,160100,31491636,466,466,466,466,0
+20250325,160000,31491636,466,466,466,466,0
+20250325,155900,31491636,466,466,466,466,0
+20250325,155800,31491636,466,466,466,466,0
+20250325,155700,31491636,466,466,466,466,0
+20250325,155600,31491636,466,466,466,466,0
+20250325,155500,31491636,466,466,466,466,0
+20250325,155400,31491636,466,466,466,466,0
+20250325,155300,31491636,466,466,466,466,500
+20250325,155200,31491636,466,466,466,466,0
+20250325,155100,31491636,466,466,466,466,0
+20250325,155000,31491636,466,466,466,466,0
+20250325,154900,31491636,466,466,466,466,0
+20250325,154800,31491636,466,466,466,466,0
+20250325,154700,31491636,466,466,466,466,0
+20250325,154600,31491636,466,466,466,466,0
+20250325,154500,31491636,466,466,466,466,0
+20250325,154400,31491636,466,466,466,466,0
+20250325,154300,31491636,466,466,466,466,0
+20250325,154200,31491636,466,466,466,466,0
+20250325,154100,31491636,466,466,466,466,0
+20250325,154000,31491636,466,466,466,466,0
+20250325,153900,31491636,466,466,466,466,0
+20250325,153800,31491636,466,466,466,466,0
+20250325,153700,31491636,466,466,466,466,0
+20250325,153600,31491636,466,466,466,466,0
+20250325,153500,31491636,466,466,466,466,0
+20250325,153400,31491636,466,466,466,466,0
+20250325,153300,31491636,466,466,466,466,0
+20250325,153200,31491636,466,466,466,466,0
+20250325,153100,31491636,466,466,466,466,0
+20250325,153000,31491636,466,466,466,466,500
+20250325,152900,31258636,464,464,464,464,0
+20250325,152800,31258636,464,464,464,464,0
+20250325,152700,31258636,464,464,464,464,0
+20250325,152600,31258636,464,464,464,464,0
+20250325,152500,31258636,464,464,464,464,0
+20250325,152400,31258636,464,464,464,464,0
+20250325,152300,31258636,464,464,464,464,0
+20250325,152200,31258636,464,464,464,464,0
+20250325,152100,31258636,464,464,464,464,0
+20250325,152000,31258636,464,464,464,464,0
+20250325,151900,31258636,464,464,464,464,1320
+20250325,151800,30646156,464,464,464,464,53
+20250325,151700,30621564,464,464,464,464,0
+20250325,151600,30621564,464,464,464,464,0
+20250325,151500,30621564,464,464,464,464,0
+20250325,151400,30621564,464,464,464,464,0
+20250325,151300,30621564,464,464,464,464,0
+20250325,151200,30621564,464,464,464,464,1682
+20250325,151100,29841116,464,464,464,464,0
+20250325,151000,29841116,464,464,464,464,0
+20250325,150900,29841116,464,464,464,464,4000
+20250325,150800,27985116,465,465,465,465,0
+20250325,150700,27985116,465,465,465,465,0
+20250325,150600,27985116,465,464,465,464,2430
+20250325,150500,26857496,464,464,464,464,0
+20250325,150400,26857496,464,464,464,464,0
+20250325,150300,26857496,464,464,464,464,1001
+20250325,150200,26393032,465,465,465,465,0
+20250325,150100,26393032,465,465,465,465,0
+20250325,150000,26393032,465,465,465,465,0
+20250325,145900,26393032,465,465,465,465,0
+20250325,145800,26393032,465,465,465,465,0
+20250325,145700,26393032,465,465,465,465,0
+20250325,145600,26393032,465,465,465,465,0
+20250325,145500,26393032,465,465,465,465,0
+20250325,145400,26393032,465,465,465,465,0
+20250325,145300,26393032,465,465,465,465,0
+20250325,145200,26393032,465,465,465,465,0
+20250325,145100,26393032,465,465,465,465,0
+20250325,145000,26393032,465,465,465,465,0
+20250325,144900,26393032,465,465,465,465,0
+20250325,144800,26393032,465,465,465,465,0
+20250325,144700,26393032,465,465,465,465,0
+20250325,144600,26393032,465,465,465,465,0
+20250325,144500,26393032,465,465,465,465,0
+20250325,144400,26393032,465,465,465,465,0
+20250325,144300,26393032,465,465,465,465,0
+20250325,144200,26393032,465,465,465,465,0
+20250325,144100,26393032,465,465,465,465,0
+20250325,144000,26393032,465,465,465,465,0
+20250325,143900,26393032,465,465,465,465,0
+20250325,143800,26393032,465,465,465,465,0
+20250325,143700,26393032,465,465,465,465,0
+20250325,143600,26393032,465,465,465,465,0
+20250325,143500,26393032,465,465,465,465,0
+20250325,143400,26393032,465,465,465,465,0
+20250325,143300,26393032,465,465,465,465,0
+20250325,143200,26393032,465,465,465,465,0
+20250325,143100,26393032,465,465,465,465,0
+20250325,143000,26393032,465,465,465,465,0
+20250325,142900,26393032,465,465,465,465,0
+20250325,142800,26393032,465,465,465,465,0
+20250325,142700,26393032,465,465,465,465,0
+20250325,142600,26393032,465,465,465,465,0
+20250325,142500,26393032,465,465,465,465,0
+20250325,142400,26393032,465,465,465,465,0
+20250325,142300,26393032,465,465,465,465,0
+20250325,142200,26393032,465,465,465,465,0
+20250325,142100,26393032,465,465,465,465,0
+20250325,142000,26393032,465,465,465,465,0
+20250325,141900,26393032,465,465,465,465,0
+20250325,141800,26393032,465,465,465,465,4
+20250325,141700,26391172,465,465,465,465,0
+20250325,141600,26391172,465,465,465,465,0
+20250325,141500,26391172,465,465,465,465,0
+20250325,141400,26391172,465,465,465,465,0
+20250325,141300,26391172,465,465,465,465,0
+20250325,141200,26391172,465,465,465,465,7
+20250325,141100,26387917,465,465,465,465,0
+20250325,141000,26387917,465,465,465,465,0
+20250325,140900,26387917,465,465,465,465,0
+20250325,140800,26387917,465,465,465,465,7
+20250325,140700,26384662,464,464,464,464,1
+20250325,140600,26384198,465,465,465,465,0
+20250325,140500,26384198,465,465,465,465,0
+20250325,140400,26384198,465,465,465,465,0
+20250325,140300,26384198,465,465,465,465,0
+20250325,140200,26384198,465,465,465,465,0
+20250325,140100,26384198,465,465,465,465,0
+20250325,140000,26384198,465,465,465,465,76
+20250325,135900,26348858,465,465,465,465,0
+20250325,135800,26348858,465,465,465,465,0
+20250325,135700,26348858,465,465,465,465,0
+20250325,135600,26348858,465,465,465,465,0
+20250325,135500,26348858,465,465,465,465,0
+20250325,135400,26348858,465,465,465,465,0
+20250325,135300,26348858,465,465,465,465,0
+20250325,135200,26348858,465,464,465,464,2
+20250325,135100,26347929,464,464,464,464,0
+20250325,135000,26347929,464,464,464,464,359
+20250325,134900,26181353,464,464,464,464,0
+20250325,134800,26181353,464,464,464,464,0
+20250325,134700,26181353,464,464,464,464,0
+20250325,134600,26181353,464,464,464,464,0
+20250325,134500,26181353,464,464,464,464,0
+20250325,134400,26181353,464,464,464,464,0
+20250325,134300,26181353,464,464,464,464,0
+20250325,134200,26181353,464,464,464,464,600
+20250325,134100,25902953,464,464,464,464,0
+20250325,134000,25902953,464,464,464,464,0
+20250325,133900,25902953,464,464,464,464,0
+20250325,133800,25902953,464,464,464,464,0
+20250325,133700,25902953,464,464,464,464,0
+20250325,133600,25902953,464,464,464,464,1000
+20250325,133500,25438953,465,465,465,465,0
+20250325,133400,25438953,465,465,465,465,0
+20250325,133300,25438953,465,465,465,465,0
+20250325,133200,25438953,465,465,465,465,0
+20250325,133100,25438953,465,465,465,465,0
+20250325,133000,25438953,465,465,465,465,0
+20250325,132900,25438953,465,465,465,465,0
+20250325,132800,25438953,465,465,465,465,0
+20250325,132700,25438953,465,465,465,465,1286
+20250325,132600,24840963,465,465,465,465,0
+20250325,132500,24840963,465,465,465,465,0
+20250325,132400,24840963,465,465,465,465,0
+20250325,132300,24840963,465,465,465,465,900
+20250325,132200,24422463,467,467,467,467,0
+20250325,132100,24422463,467,467,467,467,0
+20250325,132000,24422463,467,467,467,467,0
+20250325,131900,24422463,467,467,467,467,0
+20250325,131800,24422463,467,467,467,467,0
+20250325,131700,24422463,467,467,467,467,0
+20250325,131600,24422463,467,467,467,467,0
+20250325,131500,24422463,467,467,467,467,0
+20250325,131400,24422463,467,467,467,467,0
+20250325,131300,24422463,467,467,467,467,0
+20250325,131200,24422463,467,467,467,467,0
+20250325,131100,24422463,467,467,467,467,0
+20250325,131000,24422463,467,467,467,467,0
+20250325,130900,24422463,467,467,467,467,0
+20250325,130800,24422463,467,467,467,467,0
+20250325,130700,24422463,467,467,467,467,0
+20250325,130600,24422463,467,467,467,467,0
+20250325,130500,24422463,467,467,467,467,2
+20250325,130400,24421529,465,465,465,465,508
+20250325,130300,24185309,464,464,464,464,0
+20250325,130200,24185309,464,464,464,464,0
+20250325,130100,24185309,464,464,464,464,0
+20250325,130000,24185309,464,464,464,464,0
+20250325,125900,24185309,464,464,464,464,0
+20250325,125800,24185309,464,464,464,464,0
+20250325,125700,24185309,464,464,464,464,0
+20250325,125600,24185309,464,464,464,464,0
+20250325,125500,24185309,464,465,465,464,1451
+20250325,125400,23512027,467,467,467,467,0
+20250325,125300,23512027,467,467,467,467,0
+20250325,125200,23512027,467,467,467,467,0
+20250325,125100,23512027,467,467,467,467,0
+20250325,125000,23512027,467,467,467,467,0
+20250325,124900,23512027,467,467,467,467,0
+20250325,124800,23512027,467,467,467,467,0
+20250325,124700,23512027,467,467,467,467,0
+20250325,124600,23512027,467,467,467,467,0
+20250325,124500,23512027,467,467,467,467,0
+20250325,124400,23512027,467,467,467,467,0
+20250325,124300,23512027,467,467,467,467,0
+20250325,124200,23512027,467,467,467,467,0
+20250325,124100,23512027,467,467,467,467,0
+20250325,124000,23512027,467,467,467,467,0
+20250325,123900,23512027,467,467,467,467,0
+20250325,123800,23512027,467,467,467,467,0
+20250325,123700,23512027,467,467,467,467,0
+20250325,123600,23512027,467,467,467,467,0
+20250325,123500,23512027,467,467,467,467,0
+20250325,123400,23512027,467,467,467,467,0
+20250325,123300,23512027,467,467,467,467,68
+20250325,123200,23480271,464,464,464,464,0
+20250325,123100,23480271,464,464,464,464,0
+20250325,123000,23480271,464,464,464,464,0
+20250325,122900,23480271,464,464,464,464,0
+20250325,122800,23480271,464,464,464,464,0
+20250325,122700,23480271,464,464,464,464,0
+20250325,122600,23480271,464,464,464,464,2774
+20250325,122500,22193135,464,464,464,464,0
+20250325,122400,22193135,464,464,464,464,0
+20250325,122300,22193135,464,464,464,464,81
+20250325,122200,22155551,465,465,465,465,0
+20250325,122100,22155551,465,465,465,465,0
+20250325,122000,22155551,465,465,465,465,0
+20250325,121900,22155551,465,465,465,465,1000
+20250325,121800,21690551,464,464,464,464,0
+20250325,121700,21690551,464,464,464,464,0
+20250325,121600,21690551,464,464,464,464,0
+20250325,121500,21690551,464,464,464,464,0
+20250325,121400,21690551,464,464,464,464,0
+20250325,121300,21690551,464,464,464,464,0
+20250325,121200,21690551,464,464,464,464,0
+20250325,121100,21690551,464,464,464,464,711
+20250325,121000,21360647,465,465,465,465,0
+20250325,120900,21360647,465,465,465,465,0
+20250325,120800,21360647,465,465,465,465,0
+20250325,120700,21360647,465,465,465,465,0
+20250325,120600,21360647,465,465,465,465,0
+20250325,120500,21360647,465,465,465,465,0
+20250325,120400,21360647,465,465,465,465,0
+20250325,120300,21360647,465,465,465,465,0
+20250325,120200,21360647,465,465,465,465,0
+20250325,120100,21360647,465,465,465,465,0
+20250325,120000,21360647,465,465,465,465,0
+20250325,115900,21360647,465,465,465,465,0
+20250325,115800,21360647,465,465,465,465,37
+20250325,115700,21343442,466,466,466,466,0
+20250325,115600,21343442,466,466,466,466,0
+20250325,115500,21343442,466,466,466,466,500
+20250325,115400,21110442,467,467,467,467,0
+20250325,115300,21110442,467,467,467,467,0
+20250325,115200,21110442,467,467,467,467,504
+20250325,115100,20875074,467,467,467,467,0
+20250325,115000,20875074,467,467,467,467,650
+20250325,114900,20571524,471,471,471,471,0
+20250325,114800,20571524,471,471,471,471,0
+20250325,114700,20571524,471,471,471,471,0
+20250325,114600,20571524,471,471,471,471,1
+20250325,114500,20571053,471,471,471,471,0
+20250325,114400,20571053,471,471,471,471,0
+20250325,114300,20571053,471,471,471,471,0
+20250325,114200,20571053,471,471,471,471,10
+20250325,114100,20566343,467,467,467,467,0
+20250325,114000,20566343,467,467,467,467,0
+20250325,113900,20566343,467,467,467,467,0
+20250325,113800,20566343,467,467,467,467,240
+20250325,113700,20454263,470,470,470,470,0
+20250325,113600,20454263,470,470,470,470,0
+20250325,113500,20454263,470,470,470,470,0
+20250325,113400,20454263,470,470,470,470,0
+20250325,113300,20454263,470,470,470,470,0
+20250325,113200,20454263,470,470,470,470,0
+20250325,113100,20454263,470,470,470,470,0
+20250325,113000,20454263,470,470,470,470,0
+20250325,112900,20454263,470,470,470,470,0
+20250325,112800,20454263,470,470,470,470,0
+20250325,112700,20454263,470,470,470,470,0
+20250325,112600,20454263,470,470,470,470,0
+20250325,112500,20454263,470,470,470,470,0
+20250325,112400,20454263,470,470,470,470,1
+20250325,112300,20453793,469,469,469,469,1
+20250325,112200,20453324,466,466,466,466,0
+20250325,112100,20453324,466,466,466,466,0
+20250325,112000,20453324,466,466,466,466,0
+20250325,111900,20453324,466,466,466,466,0
+20250325,111800,20453324,466,466,466,466,0
+20250325,111700,20453324,466,466,466,466,0
+20250325,111600,20453324,466,466,466,466,0
+20250325,111500,20453324,466,466,466,466,0
+20250325,111400,20453324,466,466,466,466,0
+20250325,111300,20453324,466,466,466,466,0
+20250325,111200,20453324,466,466,466,466,0
+20250325,111100,20453324,466,466,466,466,0
+20250325,111000,20453324,466,466,466,466,0
+20250325,110900,20453324,466,466,466,466,0
+20250325,110800,20453324,466,466,466,466,0
+20250325,110700,20453324,466,466,466,466,0
+20250325,110600,20453324,466,466,466,466,0
+20250325,110500,20453324,466,466,466,466,0
+20250325,110400,20453324,466,466,466,466,0
+20250325,110300,20453324,466,466,466,466,0
+20250325,110200,20453324,466,466,466,466,0
+20250325,110100,20453324,466,466,466,466,0
+20250325,110000,20453324,466,466,466,466,0
+20250325,105900,20453324,466,466,466,466,0
+20250325,105800,20453324,466,466,466,466,0
+20250325,105700,20453324,466,466,466,466,0
+20250325,105600,20453324,466,466,466,466,0
+20250325,105500,20453324,466,466,466,466,1
+20250325,105400,20452858,464,464,464,464,0
+20250325,105300,20452858,464,464,464,464,0
+20250325,105200,20452858,464,464,464,464,0
+20250325,105100,20452858,464,467,467,464,34618
+20250325,105000,4366271,467,467,467,467,0
+20250325,104900,4366271,467,467,467,467,0
+20250325,104800,4366271,467,467,467,467,0
+20250325,104700,4366271,467,467,467,467,0
+20250325,104600,4366271,467,467,467,467,0
+20250325,104500,4366271,467,467,467,467,0
+20250325,104400,4366271,467,467,467,467,1
+20250325,104300,4365804,467,467,467,467,0
+20250325,104200,4365804,467,467,467,467,1
+20250325,104100,4365337,471,471,471,471,0
+20250325,104000,4365337,471,471,471,471,0
+20250325,103900,4365337,471,471,471,471,0
+20250325,103800,4365337,471,471,471,471,0
+20250325,103700,4365337,471,471,471,471,0
+20250325,103600,4365337,471,471,471,471,0
+20250325,103500,4365337,471,471,471,471,0
+20250325,103400,4365337,471,471,471,471,0
+20250325,103300,4365337,471,471,471,471,0
+20250325,103200,4365337,471,471,471,471,213
+20250325,103100,4265014,471,471,471,471,0
+20250325,103000,4265014,471,471,471,471,0
+20250325,102900,4265014,471,471,471,471,0
+20250325,102800,4265014,471,471,471,471,0
+20250325,102700,4265014,471,471,471,471,0
+20250325,102600,4265014,471,471,471,471,0
+20250325,102500,4265014,471,471,471,471,0
+20250325,102400,4265014,471,471,471,471,0
+20250325,102300,4265014,471,471,471,471,0
+20250325,102200,4265014,471,471,471,471,0
+20250325,102100,4265014,471,471,471,471,1
+20250325,102000,4264543,466,466,466,466,0
+20250325,101900,4264543,466,466,466,466,0
+20250325,101800,4264543,466,466,466,466,0
+20250325,101700,4264543,466,466,466,466,0
+20250325,101600,4264543,466,466,466,466,0
+20250325,101500,4264543,466,466,466,466,0
+20250325,101400,4264543,466,466,466,466,0
+20250325,101300,4264543,466,466,466,466,0
+20250325,101200,4264543,466,466,466,466,0
+20250325,101100,4264543,466,466,466,466,0
+20250325,101000,4264543,466,466,466,466,0
+20250325,100900,4264543,466,466,466,466,0
+20250325,100800,4264543,466,466,466,466,0
+20250325,100700,4264543,466,466,466,466,0
+20250325,100600,4264543,466,466,466,466,0
+20250325,100500,4264543,466,466,466,466,0
+20250325,100400,4264543,466,466,466,466,0
+20250325,100300,4264543,466,466,466,466,0
+20250325,100200,4264543,466,466,466,466,0
+20250325,100100,4264543,466,466,466,466,0
+20250325,100000,4264543,466,466,466,466,0
+20250325,095900,4264543,466,466,466,466,0
+20250325,095800,4264543,466,466,466,466,0
+20250325,095700,4264543,466,466,466,466,0
+20250325,095600,4264543,466,466,466,466,1500
+20250325,095500,3565543,469,469,469,469,0
+20250325,095400,3565543,469,469,469,469,0
+20250325,095300,3565543,469,469,469,469,0
+20250325,095200,3565543,469,469,469,469,86
+20250325,095100,3525209,471,471,471,471,0
+20250325,095000,3525209,471,471,471,471,0
+20250325,094900,3525209,471,471,471,471,0
+20250325,094800,3525209,471,471,471,471,0
+20250325,094700,3525209,471,471,471,471,0
+20250325,094600,3525209,471,471,471,471,0
+20250325,094500,3525209,471,471,471,466,32
+20250325,094400,3510287,466,466,466,466,0
+20250325,094300,3510287,466,466,466,466,0
+20250325,094200,3510287,466,466,466,466,0
+20250325,094100,3510287,466,466,466,466,0
+20250325,094000,3510287,466,466,466,466,0
+20250325,093900,3510287,466,466,466,466,0
+20250325,093800,3510287,466,466,466,466,0
+20250325,093700,3510287,466,466,466,466,0
+20250325,093600,3510287,466,466,466,466,0
+20250325,093500,3510287,466,466,466,466,0
+20250325,093400,3510287,466,466,466,466,900
+20250325,093300,3090887,465,465,465,465,0
+20250325,093200,3090887,465,465,465,465,0
+20250325,093100,3090887,465,465,465,465,0
+20250325,093000,3090887,465,465,465,465,0
+20250325,092900,3090887,465,465,465,465,0
+20250325,092800,3090887,465,465,465,465,0
+20250325,092700,3090887,465,466,466,465,3425
+20250325,092600,1496948,466,466,466,466,0
+20250325,092500,1496948,466,466,466,466,741
+20250325,092400,1151642,466,466,466,466,0
+20250325,092300,1151642,466,467,467,466,2000
+20250325,092200,218025,473,473,473,473,0
+20250325,092100,218025,473,473,473,473,0
+20250325,092000,218025,473,473,473,473,0
+20250325,091900,218025,473,473,473,473,10
+20250325,091800,213295,473,473,473,473,100
+20250325,091700,165995,466,466,466,466,0
+20250325,091600,165995,466,466,466,466,0
+20250325,091500,165995,466,466,466,466,0
+20250325,091400,165995,466,466,466,466,0
+20250325,091300,165995,466,466,466,466,0
+20250325,091200,165995,466,466,466,466,0
+20250325,091100,165995,466,466,466,466,0
+20250325,091000,165995,466,466,466,466,150
+20250325,090900,96095,474,474,474,474,0
+20250325,090800,96095,474,474,474,474,0
+20250325,090700,96095,474,474,474,474,1
+20250325,090600,95621,476,476,476,476,0
+20250325,090500,95621,476,476,476,476,0
+20250325,090400,95621,476,476,476,476,3
+20250325,090300,94193,465,465,465,465,0
+20250325,090200,94193,465,465,465,465,0
+20250325,090100,94193,465,465,465,465,0
+20250325,090000,94193,465,464,465,464,203

079190/min/candle-20250326.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195300,22310220,466,466,466,466,2576
+20250326,195200,22310220,466,466,466,466,0
+20250326,195100,22310220,466,466,466,466,0
+20250326,195000,22310220,466,466,466,466,0
+20250326,194900,22310220,466,466,466,466,0
+20250326,194800,22310220,466,466,466,466,0
+20250326,194700,22310220,466,466,466,466,0
+20250326,194600,22310220,466,466,466,466,0
+20250326,194500,22310220,466,466,466,466,0
+20250326,194400,22310220,466,466,466,466,0
+20250326,194300,22310220,466,466,466,466,0
+20250326,194200,22310220,466,466,466,466,0
+20250326,194100,22310220,466,466,466,466,0
+20250326,194000,22310220,466,466,466,466,0
+20250326,193900,22310220,466,466,466,466,0
+20250326,193800,22310220,466,466,466,466,0
+20250326,193700,22310220,466,466,466,466,0
+20250326,193600,22310220,466,466,466,466,0
+20250326,193500,22310220,466,466,466,466,0
+20250326,193400,22310220,466,466,466,466,0
+20250326,193300,22310220,466,466,466,466,0
+20250326,193200,22310220,466,466,466,466,0
+20250326,193100,22310220,466,466,466,466,0
+20250326,193000,22310220,466,466,466,466,0
+20250326,192900,22310220,466,466,466,466,0
+20250326,192800,22310220,466,466,466,466,0
+20250326,192700,22310220,466,466,466,466,0
+20250326,192600,22310220,466,466,466,466,0
+20250326,192500,22310220,466,466,466,466,0
+20250326,192400,22310220,466,466,466,466,0
+20250326,192300,22310220,466,466,466,466,2576
+20250326,192200,22310220,466,466,466,466,0
+20250326,192100,22310220,466,466,466,466,0
+20250326,192000,22310220,466,466,466,466,0
+20250326,191900,22310220,466,466,466,466,0
+20250326,191800,22310220,466,466,466,466,0
+20250326,191700,22310220,466,466,466,466,0
+20250326,191600,22310220,466,466,466,466,0
+20250326,191500,22310220,466,466,466,466,0
+20250326,191400,22310220,466,466,466,466,0
+20250326,191300,22310220,466,466,466,466,0
+20250326,191200,22310220,466,466,466,466,0
+20250326,191100,22310220,466,466,466,466,0
+20250326,191000,22310220,466,466,466,466,0
+20250326,190900,22310220,466,466,466,466,0
+20250326,190800,22310220,466,466,466,466,0
+20250326,190700,22310220,466,466,466,466,0
+20250326,190600,22310220,466,466,466,466,0
+20250326,190500,22310220,466,466,466,466,0
+20250326,190400,22310220,466,466,466,466,0
+20250326,190300,22310220,466,466,466,466,0
+20250326,190200,22310220,466,466,466,466,0
+20250326,190100,22310220,466,466,466,466,0
+20250326,190000,22310220,466,466,466,466,0
+20250326,185900,22310220,466,466,466,466,0
+20250326,185800,22310220,466,466,466,466,0
+20250326,185700,22310220,466,466,466,466,0
+20250326,185600,22310220,466,466,466,466,0
+20250326,185500,22310220,466,466,466,466,0
+20250326,185400,22310220,466,466,466,466,0
+20250326,185300,22310220,466,466,466,466,2576
+20250326,185200,22310220,466,466,466,466,0
+20250326,185100,22310220,466,466,466,466,0
+20250326,185000,22310220,466,466,466,466,0
+20250326,184900,22310220,466,466,466,466,0
+20250326,184800,22310220,466,466,466,466,0
+20250326,184700,22310220,466,466,466,466,0
+20250326,184600,22310220,466,466,466,466,0
+20250326,184500,22310220,466,466,466,466,0
+20250326,184400,22310220,466,466,466,466,0
+20250326,184300,22310220,466,466,466,466,0
+20250326,184200,22310220,466,466,466,466,0
+20250326,184100,22310220,466,466,466,466,0
+20250326,184000,22310220,466,466,466,466,0
+20250326,183900,22310220,466,466,466,466,0
+20250326,183800,22310220,466,466,466,466,0
+20250326,183700,22310220,466,466,466,466,0
+20250326,183600,22310220,466,466,466,466,0
+20250326,183500,22310220,466,466,466,466,0
+20250326,183400,22310220,466,466,466,466,0
+20250326,183300,22310220,466,466,466,466,0
+20250326,183200,22310220,466,466,466,466,0
+20250326,183100,22310220,466,466,466,466,0
+20250326,183000,22310220,466,466,466,466,0
+20250326,182900,22310220,466,466,466,466,0
+20250326,182800,22310220,466,466,466,466,0
+20250326,182700,22310220,466,466,466,466,0
+20250326,182600,22310220,466,466,466,466,0
+20250326,182500,22310220,466,466,466,466,0
+20250326,182400,22310220,466,466,466,466,0
+20250326,182300,22310220,466,466,466,466,2576
+20250326,182200,22310220,466,466,466,466,0
+20250326,182100,22310220,466,466,466,466,0
+20250326,182000,22310220,466,466,466,466,0
+20250326,181900,22310220,466,466,466,466,0
+20250326,181800,22310220,466,466,466,466,0
+20250326,181700,22310220,466,466,466,466,0
+20250326,181600,22310220,466,466,466,466,0
+20250326,181500,22310220,466,466,466,466,0
+20250326,181400,22310220,466,466,466,466,0
+20250326,181300,22310220,466,466,466,466,0
+20250326,181200,22310220,466,466,466,466,0
+20250326,181100,22310220,466,466,466,466,0
+20250326,181000,22310220,466,466,466,466,0
+20250326,180900,22310220,466,466,466,466,0
+20250326,180800,22310220,466,466,466,466,0
+20250326,180700,22310220,466,466,466,466,0
+20250326,180600,22310220,466,466,466,466,0
+20250326,180500,22310220,466,466,466,466,0
+20250326,180400,22310220,466,466,466,466,0
+20250326,180300,22310220,466,466,466,466,0
+20250326,180200,22310220,466,466,466,466,0
+20250326,180100,22310220,466,466,466,466,0
+20250326,180000,22310220,466,466,466,466,0
+20250326,175900,22310220,466,466,466,466,0
+20250326,175800,22310220,466,466,466,466,0
+20250326,175700,22310220,466,466,466,466,0
+20250326,175600,22310220,466,466,466,466,0
+20250326,175500,22310220,466,466,466,466,0
+20250326,175400,22310220,466,466,466,466,0
+20250326,175300,22310220,466,466,466,466,2576
+20250326,175200,22310220,466,466,466,466,0
+20250326,175100,22310220,466,466,466,466,0
+20250326,175000,22310220,466,466,466,466,0
+20250326,174900,22310220,466,466,466,466,0
+20250326,174800,22310220,466,466,466,466,0
+20250326,174700,22310220,466,466,466,466,0
+20250326,174600,22310220,466,466,466,466,0
+20250326,174500,22310220,466,466,466,466,0
+20250326,174400,22310220,466,466,466,466,0
+20250326,174300,22310220,466,466,466,466,0
+20250326,174200,22310220,466,466,466,466,0
+20250326,174100,22310220,466,466,466,466,0
+20250326,174000,22310220,466,466,466,466,0
+20250326,173900,22310220,466,466,466,466,0
+20250326,173800,22310220,466,466,466,466,0
+20250326,173700,22310220,466,466,466,466,0
+20250326,173600,22310220,466,466,466,466,0
+20250326,173500,22310220,466,466,466,466,0
+20250326,173400,22310220,466,466,466,466,0
+20250326,173300,22310220,466,466,466,466,0
+20250326,173200,22310220,466,466,466,466,0
+20250326,173100,22310220,466,466,466,466,0
+20250326,173000,22310220,466,466,466,466,0
+20250326,172900,22310220,466,466,466,466,0
+20250326,172800,22310220,466,466,466,466,0
+20250326,172700,22310220,466,466,466,466,0
+20250326,172600,22310220,466,466,466,466,0
+20250326,172500,22310220,466,466,466,466,0
+20250326,172400,22310220,466,466,466,466,0
+20250326,172300,22310220,466,466,466,466,2576
+20250326,172200,22310220,466,466,466,466,0
+20250326,172100,22310220,466,466,466,466,0
+20250326,172000,22310220,466,466,466,466,0
+20250326,171900,22310220,466,466,466,466,0
+20250326,171800,22310220,466,466,466,466,0
+20250326,171700,22310220,466,466,466,466,0
+20250326,171600,22310220,466,466,466,466,0
+20250326,171500,22310220,466,466,466,466,0
+20250326,171400,22310220,466,466,466,466,0
+20250326,171300,22310220,466,466,466,466,0
+20250326,171200,22310220,466,466,466,466,0
+20250326,171100,22310220,466,466,466,466,0
+20250326,171000,22310220,466,466,466,466,0
+20250326,170900,22310220,466,466,466,466,0
+20250326,170800,22310220,466,466,466,466,0
+20250326,170700,22310220,466,466,466,466,0
+20250326,170600,22310220,466,466,466,466,0
+20250326,170500,22310220,466,466,466,466,0
+20250326,170400,22310220,466,466,466,466,0
+20250326,170300,22310220,466,466,466,466,0
+20250326,170200,22310220,466,466,466,466,0
+20250326,170100,22310220,466,466,466,466,0
+20250326,170000,22310220,466,466,466,466,0
+20250326,165900,22310220,466,466,466,466,0
+20250326,165800,22310220,466,466,466,466,0
+20250326,165700,22310220,466,466,466,466,0
+20250326,165600,22310220,466,466,466,466,0
+20250326,165500,22310220,466,466,466,466,0
+20250326,165400,22310220,466,466,466,466,0
+20250326,165300,22310220,466,466,466,466,2576
+20250326,165200,22310220,466,466,466,466,0
+20250326,165100,22310220,466,466,466,466,0
+20250326,165000,22310220,466,466,466,466,0
+20250326,164900,22310220,466,466,466,466,0
+20250326,164800,22310220,466,466,466,466,0
+20250326,164700,22310220,466,466,466,466,0
+20250326,164600,22310220,466,466,466,466,0
+20250326,164500,22310220,466,466,466,466,0
+20250326,164400,22310220,466,466,466,466,0
+20250326,164300,22310220,466,466,466,466,0
+20250326,164200,22310220,466,466,466,466,0
+20250326,164100,22310220,466,466,466,466,0
+20250326,164000,22310220,466,466,466,466,0
+20250326,163900,22310220,466,466,466,466,0
+20250326,163800,22310220,466,466,466,466,0
+20250326,163700,22310220,466,466,466,466,0
+20250326,163600,22310220,466,466,466,466,0
+20250326,163500,22310220,466,466,466,466,0
+20250326,163400,22310220,466,466,466,466,0
+20250326,163300,22310220,466,466,466,466,0
+20250326,163200,22310220,466,466,466,466,0
+20250326,163100,22310220,466,466,466,466,0
+20250326,163000,22310220,466,466,466,466,0
+20250326,162900,22310220,466,466,466,466,0
+20250326,162800,22310220,466,466,466,466,0
+20250326,162700,22310220,466,466,466,466,0
+20250326,162600,22310220,466,466,466,466,0
+20250326,162500,22310220,466,466,466,466,0
+20250326,162400,22310220,466,466,466,466,0
+20250326,162300,22310220,466,466,466,466,2576
+20250326,162200,22310220,466,466,466,466,0
+20250326,162100,22310220,466,466,466,466,0
+20250326,162000,22310220,466,466,466,466,0
+20250326,161900,22310220,466,466,466,466,0
+20250326,161800,22310220,466,466,466,466,0
+20250326,161700,22310220,466,466,466,466,0
+20250326,161600,22310220,466,466,466,466,0
+20250326,161500,22310220,466,466,466,466,0
+20250326,161400,22310220,466,466,466,466,0
+20250326,161300,22310220,466,466,466,466,0
+20250326,161200,22310220,466,466,466,466,0
+20250326,161100,22310220,466,466,466,466,0
+20250326,161000,22310220,466,466,466,466,0
+20250326,160900,22310220,466,466,466,466,0
+20250326,160800,22310220,466,466,466,466,0
+20250326,160700,22310220,466,466,466,466,0
+20250326,160600,22310220,466,466,466,466,0
+20250326,160500,22310220,466,466,466,466,0
+20250326,160400,22310220,466,466,466,466,0
+20250326,160300,22310220,466,466,466,466,0
+20250326,160200,22310220,466,466,466,466,0
+20250326,160100,22310220,466,466,466,466,0
+20250326,160000,22310220,466,466,466,466,0
+20250326,155900,22310220,466,466,466,466,0
+20250326,155800,22310220,466,466,466,466,0
+20250326,155700,22310220,466,466,466,466,0
+20250326,155600,22310220,466,466,466,466,0
+20250326,155500,22310220,466,466,466,466,0
+20250326,155400,22310220,466,466,466,466,0
+20250326,155300,22310220,466,466,466,466,2576
+20250326,155200,22310220,466,466,466,466,0
+20250326,155100,22310220,466,466,466,466,0
+20250326,155000,22310220,466,466,466,466,0
+20250326,154900,22310220,466,466,466,466,0
+20250326,154800,22310220,466,466,466,466,0
+20250326,154700,22310220,466,466,466,466,0
+20250326,154600,22310220,466,466,466,466,0
+20250326,154500,22310220,466,466,466,466,0
+20250326,154400,22310220,466,466,466,466,0
+20250326,154300,22310220,466,466,466,466,0
+20250326,154200,22310220,466,466,466,466,0
+20250326,154100,22310220,466,466,466,466,0
+20250326,154000,22310220,466,466,466,466,0
+20250326,153900,22310220,466,466,466,466,0
+20250326,153800,22310220,466,466,466,466,0
+20250326,153700,22310220,466,466,466,466,0
+20250326,153600,22310220,466,466,466,466,0
+20250326,153500,22310220,466,466,466,466,0
+20250326,153400,22310220,466,466,466,466,0
+20250326,153300,22310220,466,466,466,466,0
+20250326,153200,22310220,466,466,466,466,0
+20250326,153100,22310220,466,466,466,466,0
+20250326,153000,22310220,466,466,466,466,2576
+20250326,152900,21109804,460,460,460,460,0
+20250326,152800,21109804,460,460,460,460,0
+20250326,152700,21109804,460,460,460,460,0
+20250326,152600,21109804,460,460,460,460,0
+20250326,152500,21109804,460,460,460,460,0
+20250326,152400,21109804,460,460,460,460,0
+20250326,152300,21109804,460,460,460,460,0
+20250326,152200,21109804,460,460,460,460,0
+20250326,152100,21109804,460,460,460,460,0
+20250326,152000,21109804,460,460,460,460,0
+20250326,151900,21109804,460,463,463,460,3996
+20250326,151800,19267535,465,465,465,465,2893
+20250326,151700,17922290,467,467,467,467,0
+20250326,151600,17922290,467,467,467,467,0
+20250326,151500,17922290,467,467,467,467,0
+20250326,151400,17922290,467,467,467,467,0
+20250326,151300,17922290,467,467,467,467,0
+20250326,151200,17922290,467,467,467,467,0
+20250326,151100,17922290,467,467,467,467,0
+20250326,151000,17922290,467,467,467,467,0
+20250326,150900,17922290,467,467,467,467,0
+20250326,150800,17922290,467,467,467,467,0
+20250326,150700,17922290,467,467,467,467,1
+20250326,150600,17921823,466,466,466,466,0
+20250326,150500,17921823,466,466,466,466,1000
+20250326,150400,17455823,465,465,465,465,8
+20250326,150300,17452103,465,465,465,465,0
+20250326,150200,17452103,465,465,465,465,1318
+20250326,150100,16839233,465,465,465,465,0
+20250326,150000,16839233,465,465,465,465,0
+20250326,145900,16839233,465,465,465,465,0
+20250326,145800,16839233,465,465,465,465,0
+20250326,145700,16839233,465,465,465,465,0
+20250326,145600,16839233,465,465,465,465,0
+20250326,145500,16839233,465,465,465,465,0
+20250326,145400,16839233,465,465,465,465,0
+20250326,145300,16839233,465,465,465,465,0
+20250326,145200,16839233,465,465,465,465,0
+20250326,145100,16839233,465,465,465,465,0
+20250326,145000,16839233,465,465,465,465,0
+20250326,144900,16839233,465,465,465,465,0
+20250326,144800,16839233,465,465,465,465,0
+20250326,144700,16839233,465,465,465,465,127
+20250326,144600,16780178,465,465,465,465,0
+20250326,144500,16780178,465,465,465,465,0
+20250326,144400,16780178,465,465,465,465,0
+20250326,144300,16780178,465,465,465,465,1
+20250326,144200,16779713,463,463,463,463,0
+20250326,144100,16779713,463,463,463,463,0
+20250326,144000,16779713,463,463,463,463,0
+20250326,143900,16779713,463,463,463,463,0
+20250326,143800,16779713,463,463,463,463,0
+20250326,143700,16779713,463,463,463,463,0
+20250326,143600,16779713,463,463,463,463,0
+20250326,143500,16779713,463,463,463,463,0
+20250326,143400,16779713,463,463,463,463,0
+20250326,143300,16779713,463,463,463,463,0
+20250326,143200,16779713,463,463,463,463,1031
+20250326,143100,16302360,462,462,462,462,0
+20250326,143000,16302360,462,462,462,462,0
+20250326,142900,16302360,462,462,462,462,0
+20250326,142800,16302360,462,462,462,462,0
+20250326,142700,16302360,462,462,462,462,0
+20250326,142600,16302360,462,462,462,462,0
+20250326,142500,16302360,462,464,464,462,1007
+20250326,142400,15836125,464,464,464,464,0
+20250326,142300,15836125,464,464,464,464,0
+20250326,142200,15836125,464,464,464,464,0
+20250326,142100,15836125,464,464,464,464,0
+20250326,142000,15836125,464,464,464,464,0
+20250326,141900,15836125,464,464,464,464,0
+20250326,141800,15836125,464,464,464,464,0
+20250326,141700,15836125,464,464,464,464,0
+20250326,141600,15836125,464,464,464,464,0
+20250326,141500,15836125,464,464,464,464,0
+20250326,141400,15836125,464,464,464,464,0
+20250326,141300,15836125,464,464,464,464,0
+20250326,141200,15836125,464,464,464,464,0
+20250326,141100,15836125,464,464,464,464,0
+20250326,141000,15836125,464,464,464,464,0
+20250326,140900,15836125,464,464,464,464,0
+20250326,140800,15836125,464,464,464,464,0
+20250326,140700,15836125,464,464,464,464,0
+20250326,140600,15836125,464,464,464,464,0
+20250326,140500,15836125,464,464,464,464,0
+20250326,140400,15836125,464,464,464,464,0
+20250326,140300,15836125,464,464,464,464,0
+20250326,140200,15836125,464,464,464,464,0
+20250326,140100,15836125,464,464,464,464,0
+20250326,140000,15836125,464,464,464,464,0
+20250326,135900,15836125,464,464,464,464,1
+20250326,135800,15835661,465,465,465,465,0
+20250326,135700,15835661,465,465,465,465,0
+20250326,135600,15835661,465,465,465,465,0
+20250326,135500,15835661,465,465,465,465,0
+20250326,135400,15835661,465,465,465,465,0
+20250326,135300,15835661,465,465,465,465,0
+20250326,135200,15835661,465,465,465,465,0
+20250326,135100,15835661,465,465,465,465,0
+20250326,135000,15835661,465,465,465,465,0
+20250326,134900,15835661,465,465,465,465,1
+20250326,134800,15835196,465,465,465,465,0
+20250326,134700,15835196,465,465,465,465,0
+20250326,134600,15835196,465,465,465,465,0
+20250326,134500,15835196,465,465,465,465,0
+20250326,134400,15835196,465,465,465,465,0
+20250326,134300,15835196,465,465,465,465,0
+20250326,134200,15835196,465,465,465,465,0
+20250326,134100,15835196,465,465,465,465,0
+20250326,134000,15835196,465,465,465,465,0
+20250326,133900,15835196,465,465,465,465,0
+20250326,133800,15835196,465,465,465,465,0
+20250326,133700,15835196,465,465,465,465,0
+20250326,133600,15835196,465,465,465,465,0
+20250326,133500,15835196,465,465,465,465,0
+20250326,133400,15835196,465,465,465,465,0
+20250326,133300,15835196,465,465,465,465,1
+20250326,133200,15834731,464,464,464,464,0
+20250326,133100,15834731,464,464,464,464,0
+20250326,133000,15834731,464,466,466,464,552
+20250326,132900,15578599,466,466,466,466,0
+20250326,132800,15578599,466,466,466,466,0
+20250326,132700,15578599,466,466,466,466,0
+20250326,132600,15578599,466,466,466,466,0
+20250326,132500,15578599,466,466,466,466,0
+20250326,132400,15578599,466,466,466,466,1
+20250326,132300,15578133,464,464,464,464,0
+20250326,132200,15578133,464,464,464,464,0
+20250326,132100,15578133,464,464,464,464,0
+20250326,132000,15578133,464,464,464,464,0
+20250326,131900,15578133,464,464,464,464,0
+20250326,131800,15578133,464,464,464,464,0
+20250326,131700,15578133,464,464,464,464,300
+20250326,131600,15438933,465,465,465,465,10
+20250326,131500,15434283,467,467,467,467,0
+20250326,131400,15434283,467,467,467,467,0
+20250326,131300,15434283,467,467,467,467,0
+20250326,131200,15434283,467,467,467,467,0
+20250326,131100,15434283,467,467,467,467,0
+20250326,131000,15434283,467,467,467,467,0
+20250326,130900,15434283,467,467,467,467,0
+20250326,130800,15434283,467,467,467,467,0
+20250326,130700,15434283,467,467,467,467,0
+20250326,130600,15434283,467,467,467,467,0
+20250326,130500,15434283,467,467,467,467,0
+20250326,130400,15434283,467,467,467,467,0
+20250326,130300,15434283,467,467,467,467,0
+20250326,130200,15434283,467,467,467,467,0
+20250326,130100,15434283,467,467,467,467,0
+20250326,130000,15434283,467,467,467,467,0
+20250326,125900,15434283,467,467,467,467,1
+20250326,125800,15433816,466,466,466,466,0
+20250326,125700,15433816,466,466,466,466,0
+20250326,125600,15433816,466,466,466,466,0
+20250326,125500,15433816,466,466,466,466,0
+20250326,125400,15433816,466,466,466,466,0
+20250326,125300,15433816,466,466,466,466,0
+20250326,125200,15433816,466,466,466,466,0
+20250326,125100,15433816,466,466,466,466,0
+20250326,125000,15433816,466,466,466,466,0
+20250326,124900,15433816,466,466,466,466,0
+20250326,124800,15433816,466,466,466,466,0
+20250326,124700,15433816,466,466,466,466,0
+20250326,124600,15433816,466,466,466,466,0
+20250326,124500,15433816,466,466,466,466,0
+20250326,124400,15433816,466,466,466,466,0
+20250326,124300,15433816,466,466,466,466,0
+20250326,124200,15433816,466,466,466,466,0
+20250326,124100,15433816,466,466,466,466,8938
+20250326,124000,11268708,467,467,467,467,0
+20250326,123900,11268708,467,467,467,467,0
+20250326,123800,11268708,467,467,467,467,0
+20250326,123700,11268708,467,467,467,467,164
+20250326,123600,11192120,467,467,467,467,0
+20250326,123500,11192120,467,467,467,467,0
+20250326,123400,11192120,467,467,467,467,0
+20250326,123300,11192120,467,467,467,467,0
+20250326,123200,11192120,467,467,467,467,0
+20250326,123100,11192120,467,467,467,467,0
+20250326,123000,11192120,467,467,467,467,2
+20250326,122900,11191186,467,467,467,467,2
+20250326,122800,11190252,466,466,466,466,4
+20250326,122700,11188388,467,467,467,467,0
+20250326,122600,11188388,467,467,467,467,0
+20250326,122500,11188388,467,467,467,467,0
+20250326,122400,11188388,467,467,467,467,0
+20250326,122300,11188388,467,467,467,467,0
+20250326,122200,11188388,467,467,467,467,0
+20250326,122100,11188388,467,467,467,467,0
+20250326,122000,11188388,467,467,467,467,0
+20250326,121900,11188388,467,467,467,467,0
+20250326,121800,11188388,467,467,467,467,0
+20250326,121700,11188388,467,467,467,467,0
+20250326,121600,11188388,467,467,467,467,0
+20250326,121500,11188388,467,467,467,467,0
+20250326,121400,11188388,467,467,467,467,0
+20250326,121300,11188388,467,467,467,467,0
+20250326,121200,11188388,467,467,467,467,0
+20250326,121100,11188388,467,467,467,467,0
+20250326,121000,11188388,467,467,467,467,0
+20250326,120900,11188388,467,467,467,467,0
+20250326,120800,11188388,467,467,467,467,0
+20250326,120700,11188388,467,467,467,467,0
+20250326,120600,11188388,467,467,467,467,0
+20250326,120500,11188388,467,467,467,467,0
+20250326,120400,11188388,467,467,467,467,0
+20250326,120300,11188388,467,467,467,467,0
+20250326,120200,11188388,467,467,467,467,0
+20250326,120100,11188388,467,467,467,467,0
+20250326,120000,11188388,467,467,467,467,0
+20250326,115900,11188388,467,467,467,467,0
+20250326,115800,11188388,467,467,467,467,0
+20250326,115700,11188388,467,467,467,467,0
+20250326,115600,11188388,467,467,467,467,0
+20250326,115500,11188388,467,467,467,467,0
+20250326,115400,11188388,467,467,467,467,0
+20250326,115300,11188388,467,467,467,467,0
+20250326,115200,11188388,467,467,467,467,0
+20250326,115100,11188388,467,467,467,467,0
+20250326,115000,11188388,467,467,467,467,0
+20250326,114900,11188388,467,467,467,467,30
+20250326,114800,11174378,467,467,467,467,0
+20250326,114700,11174378,467,467,467,467,0
+20250326,114600,11174378,467,467,467,467,0
+20250326,114500,11174378,467,467,467,467,0
+20250326,114400,11174378,467,467,467,467,0
+20250326,114300,11174378,467,467,467,467,0
+20250326,114200,11174378,467,467,467,467,0
+20250326,114100,11174378,467,467,467,467,0
+20250326,114000,11174378,467,467,467,467,0
+20250326,113900,11174378,467,467,467,467,0
+20250326,113800,11174378,467,467,467,467,0
+20250326,113700,11174378,467,467,467,467,0
+20250326,113600,11174378,467,467,467,467,0
+20250326,113500,11174378,467,467,467,467,0
+20250326,113400,11174378,467,467,467,467,0
+20250326,113300,11174378,467,467,467,467,0
+20250326,113200,11174378,467,467,467,467,0
+20250326,113100,11174378,467,467,467,467,0
+20250326,113000,11174378,467,467,467,467,0
+20250326,112900,11174378,467,467,467,467,1980
+20250326,112800,10249718,468,468,468,468,0
+20250326,112700,10249718,468,468,468,468,0
+20250326,112600,10249718,468,468,468,468,0
+20250326,112500,10249718,468,468,468,468,0
+20250326,112400,10249718,468,468,468,468,0
+20250326,112300,10249718,468,468,468,468,0
+20250326,112200,10249718,468,468,468,468,0
+20250326,112100,10249718,468,468,468,468,0
+20250326,112000,10249718,468,468,468,468,0
+20250326,111900,10249718,468,468,468,468,0
+20250326,111800,10249718,468,468,468,468,0
+20250326,111700,10249718,468,468,468,468,0
+20250326,111600,10249718,468,468,468,468,0
+20250326,111500,10249718,468,468,468,468,0
+20250326,111400,10249718,468,468,468,468,0
+20250326,111300,10249718,468,468,468,468,0
+20250326,111200,10249718,468,468,468,468,0
+20250326,111100,10249718,468,468,468,468,0
+20250326,111000,10249718,468,468,468,468,0
+20250326,110900,10249718,468,468,468,468,0
+20250326,110800,10249718,468,468,468,468,0
+20250326,110700,10249718,468,468,468,468,0
+20250326,110600,10249718,468,468,468,468,1
+20250326,110500,10249250,467,467,467,467,0
+20250326,110400,10249250,467,467,467,467,0
+20250326,110300,10249250,467,467,467,467,5
+20250326,110200,10246915,467,467,467,467,0
+20250326,110100,10246915,467,467,467,467,0
+20250326,110000,10246915,467,467,467,467,0
+20250326,105900,10246915,467,467,467,467,0
+20250326,105800,10246915,467,468,468,467,3
+20250326,105700,10245512,468,468,468,468,0
+20250326,105600,10245512,468,468,468,468,0
+20250326,105500,10245512,468,468,468,468,0
+20250326,105400,10245512,468,468,468,468,0
+20250326,105300,10245512,468,468,468,468,0
+20250326,105200,10245512,468,468,468,468,0
+20250326,105100,10245512,468,468,468,468,0
+20250326,105000,10245512,468,468,468,468,0
+20250326,104900,10245512,468,468,468,468,0
+20250326,104800,10245512,468,468,468,468,0
+20250326,104700,10245512,468,468,468,468,0
+20250326,104600,10245512,468,468,468,468,0
+20250326,104500,10245512,468,468,468,468,0
+20250326,104400,10245512,468,468,468,468,0
+20250326,104300,10245512,468,468,468,468,1
+20250326,104200,10245044,468,468,468,468,0
+20250326,104100,10245044,468,468,468,468,0
+20250326,104000,10245044,468,468,468,468,0
+20250326,103900,10245044,468,468,468,468,0
+20250326,103800,10245044,468,468,468,468,0
+20250326,103700,10245044,468,468,468,468,0
+20250326,103600,10245044,468,468,468,468,8
+20250326,103500,10241300,468,468,468,468,0
+20250326,103400,10241300,468,468,468,468,0
+20250326,103300,10241300,468,468,468,468,0
+20250326,103200,10241300,468,468,468,468,0
+20250326,103100,10241300,468,468,468,468,0
+20250326,103000,10241300,468,468,468,468,0
+20250326,102900,10241300,468,468,468,468,0
+20250326,102800,10241300,468,468,468,468,0
+20250326,102700,10241300,468,468,468,468,0
+20250326,102600,10241300,468,468,468,468,0
+20250326,102500,10241300,468,468,468,468,2
+20250326,102400,10240364,470,470,470,470,0
+20250326,102300,10240364,470,470,470,470,0
+20250326,102200,10240364,470,470,470,470,0
+20250326,102100,10240364,470,470,470,470,0
+20250326,102000,10240364,470,470,470,470,0
+20250326,101900,10240364,470,470,470,470,0
+20250326,101800,10240364,470,470,470,470,0
+20250326,101700,10240364,470,470,470,470,0
+20250326,101600,10240364,470,470,470,470,0
+20250326,101500,10240364,470,470,470,470,0
+20250326,101400,10240364,470,470,470,470,0
+20250326,101300,10240364,470,470,470,470,0
+20250326,101200,10240364,470,470,470,470,0
+20250326,101100,10240364,470,470,470,470,0
+20250326,101000,10240364,470,470,470,470,0
+20250326,100900,10240364,470,470,470,470,0
+20250326,100800,10240364,470,470,470,470,0
+20250326,100700,10240364,470,470,470,470,0
+20250326,100600,10240364,470,470,470,470,0
+20250326,100500,10240364,470,470,470,470,0
+20250326,100400,10240364,470,470,470,470,0
+20250326,100300,10240364,470,470,470,470,0
+20250326,100200,10240364,470,470,470,470,0
+20250326,100100,10240364,470,470,470,470,0
+20250326,100000,10240364,470,470,470,470,0
+20250326,095900,10240364,470,470,470,470,0
+20250326,095800,10240364,470,470,470,470,0
+20250326,095700,10240364,470,470,470,470,0
+20250326,095600,10240364,470,470,470,470,0
+20250326,095500,10240364,470,470,470,470,0
+20250326,095400,10240364,470,470,470,470,1
+20250326,095300,10239894,471,471,471,471,0
+20250326,095200,10239894,471,471,471,471,0
+20250326,095100,10239894,471,471,471,471,0
+20250326,095000,10239894,471,471,471,471,0
+20250326,094900,10239894,471,471,471,471,0
+20250326,094800,10239894,471,471,471,471,0
+20250326,094700,10239894,471,471,471,471,2
+20250326,094600,10238952,471,471,471,471,0
+20250326,094500,10238952,471,471,471,471,1
+20250326,094400,10238481,471,471,471,471,1
+20250326,094300,10238010,471,468,471,468,3876
+20250326,094200,8423997,468,468,468,468,0
+20250326,094100,8423997,468,468,468,468,1
+20250326,094000,8423529,469,469,469,469,0
+20250326,093900,8423529,469,469,469,469,5792
+20250326,093800,5707081,471,471,471,471,0
+20250326,093700,5707081,471,471,471,471,0
+20250326,093600,5707081,471,471,471,471,0
+20250326,093500,5707081,471,471,471,471,0
+20250326,093400,5707081,471,470,471,470,4843
+20250326,093300,3430870,471,471,471,471,2823
+20250326,093200,2101237,474,474,474,474,0
+20250326,093100,2101237,474,474,474,474,0
+20250326,093000,2101237,474,474,474,474,0
+20250326,092900,2101237,474,474,474,474,0
+20250326,092800,2101237,474,474,474,474,89
+20250326,092700,2059051,472,472,472,472,17
+20250326,092600,2051027,472,472,472,472,0
+20250326,092500,2051027,472,472,472,472,0
+20250326,092400,2051027,472,472,472,472,0
+20250326,092300,2051027,472,472,472,472,0
+20250326,092200,2051027,472,472,472,472,0
+20250326,092100,2051027,472,472,472,472,1497
+20250326,092000,1344443,471,471,471,471,0
+20250326,091900,1344443,471,471,471,471,0
+20250326,091800,1344443,471,471,471,471,0
+20250326,091700,1344443,471,471,471,471,0
+20250326,091600,1344443,471,471,471,471,0
+20250326,091500,1344443,471,471,471,471,236
+20250326,091400,1233287,472,472,472,472,1513
+20250326,091300,519151,475,475,475,475,0
+20250326,091200,519151,475,475,475,475,0
+20250326,091100,519151,475,475,475,475,0
+20250326,091000,519151,475,475,475,475,0
+20250326,090900,519151,475,475,475,475,0
+20250326,090800,519151,475,475,475,475,0
+20250326,090700,519151,475,475,475,475,0
+20250326,090600,519151,475,475,475,475,0
+20250326,090500,519151,475,475,475,475,2
+20250326,090400,518201,474,474,474,474,0
+20250326,090300,518201,474,474,474,474,0
+20250326,090200,518201,474,474,474,474,0
+20250326,090100,518201,474,471,474,471,969
+20250326,090000,60243,467,467,467,467,129

079190/min/candle-20250327.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195300,24913676,465,465,465,465,497
+20250327,195200,24913676,465,465,465,465,0
+20250327,195100,24913676,465,465,465,465,0
+20250327,195000,24913676,465,465,465,465,0
+20250327,194900,24913676,465,465,465,465,0
+20250327,194800,24913676,465,465,465,465,0
+20250327,194700,24913676,465,465,465,465,0
+20250327,194600,24913676,465,465,465,465,0
+20250327,194500,24913676,465,465,465,465,0
+20250327,194400,24913676,465,465,465,465,0
+20250327,194300,24913676,465,465,465,465,0
+20250327,194200,24913676,465,465,465,465,0
+20250327,194100,24913676,465,465,465,465,0
+20250327,194000,24913676,465,465,465,465,0
+20250327,193900,24913676,465,465,465,465,0
+20250327,193800,24913676,465,465,465,465,0
+20250327,193700,24913676,465,465,465,465,0
+20250327,193600,24913676,465,465,465,465,0
+20250327,193500,24913676,465,465,465,465,0
+20250327,193400,24913676,465,465,465,465,0
+20250327,193300,24913676,465,465,465,465,0
+20250327,193200,24913676,465,465,465,465,0
+20250327,193100,24913676,465,465,465,465,0
+20250327,193000,24913676,465,465,465,465,0
+20250327,192900,24913676,465,465,465,465,0
+20250327,192800,24913676,465,465,465,465,0
+20250327,192700,24913676,465,465,465,465,0
+20250327,192600,24913676,465,465,465,465,0
+20250327,192500,24913676,465,465,465,465,0
+20250327,192400,24913676,465,465,465,465,0
+20250327,192300,24913676,465,465,465,465,497
+20250327,192200,24913676,465,465,465,465,0
+20250327,192100,24913676,465,465,465,465,0
+20250327,192000,24913676,465,465,465,465,0
+20250327,191900,24913676,465,465,465,465,0
+20250327,191800,24913676,465,465,465,465,0
+20250327,191700,24913676,465,465,465,465,0
+20250327,191600,24913676,465,465,465,465,0
+20250327,191500,24913676,465,465,465,465,0
+20250327,191400,24913676,465,465,465,465,0
+20250327,191300,24913676,465,465,465,465,0
+20250327,191200,24913676,465,465,465,465,0
+20250327,191100,24913676,465,465,465,465,0
+20250327,191000,24913676,465,465,465,465,0
+20250327,190900,24913676,465,465,465,465,0
+20250327,190800,24913676,465,465,465,465,0
+20250327,190700,24913676,465,465,465,465,0
+20250327,190600,24913676,465,465,465,465,0
+20250327,190500,24913676,465,465,465,465,0
+20250327,190400,24913676,465,465,465,465,0
+20250327,190300,24913676,465,465,465,465,0
+20250327,190200,24913676,465,465,465,465,0
+20250327,190100,24913676,465,465,465,465,0
+20250327,190000,24913676,465,465,465,465,0
+20250327,185900,24913676,465,465,465,465,0
+20250327,185800,24913676,465,465,465,465,0
+20250327,185700,24913676,465,465,465,465,0
+20250327,185600,24913676,465,465,465,465,0
+20250327,185500,24913676,465,465,465,465,0
+20250327,185400,24913676,465,465,465,465,0
+20250327,185300,24913676,465,465,465,465,497
+20250327,185200,24913676,465,465,465,465,0
+20250327,185100,24913676,465,465,465,465,0
+20250327,185000,24913676,465,465,465,465,0
+20250327,184900,24913676,465,465,465,465,0
+20250327,184800,24913676,465,465,465,465,0
+20250327,184700,24913676,465,465,465,465,0
+20250327,184600,24913676,465,465,465,465,0
+20250327,184500,24913676,465,465,465,465,0
+20250327,184400,24913676,465,465,465,465,0
+20250327,184300,24913676,465,465,465,465,0
+20250327,184200,24913676,465,465,465,465,0
+20250327,184100,24913676,465,465,465,465,0
+20250327,184000,24913676,465,465,465,465,0
+20250327,183900,24913676,465,465,465,465,0
+20250327,183800,24913676,465,465,465,465,0
+20250327,183700,24913676,465,465,465,465,0
+20250327,183600,24913676,465,465,465,465,0
+20250327,183500,24913676,465,465,465,465,0
+20250327,183400,24913676,465,465,465,465,0
+20250327,183300,24913676,465,465,465,465,0
+20250327,183200,24913676,465,465,465,465,0
+20250327,183100,24913676,465,465,465,465,0
+20250327,183000,24913676,465,465,465,465,0
+20250327,182900,24913676,465,465,465,465,0
+20250327,182800,24913676,465,465,465,465,0
+20250327,182700,24913676,465,465,465,465,0
+20250327,182600,24913676,465,465,465,465,0
+20250327,182500,24913676,465,465,465,465,0
+20250327,182400,24913676,465,465,465,465,0
+20250327,182300,24913676,465,465,465,465,497
+20250327,182200,24913676,465,465,465,465,0
+20250327,182100,24913676,465,465,465,465,0
+20250327,182000,24913676,465,465,465,465,0
+20250327,181900,24913676,465,465,465,465,0
+20250327,181800,24913676,465,465,465,465,0
+20250327,181700,24913676,465,465,465,465,0
+20250327,181600,24913676,465,465,465,465,0
+20250327,181500,24913676,465,465,465,465,0
+20250327,181400,24913676,465,465,465,465,0
+20250327,181300,24913676,465,465,465,465,0
+20250327,181200,24913676,465,465,465,465,0
+20250327,181100,24913676,465,465,465,465,0
+20250327,181000,24913676,465,465,465,465,0
+20250327,180900,24913676,465,465,465,465,0
+20250327,180800,24913676,465,465,465,465,0
+20250327,180700,24913676,465,465,465,465,0
+20250327,180600,24913676,465,465,465,465,0
+20250327,180500,24913676,465,465,465,465,0
+20250327,180400,24913676,465,465,465,465,0
+20250327,180300,24913676,465,465,465,465,0
+20250327,180200,24913676,465,465,465,465,0
+20250327,180100,24913676,465,465,465,465,0
+20250327,180000,24913676,465,465,465,465,0
+20250327,175900,24913676,465,465,465,465,0
+20250327,175800,24913676,465,465,465,465,0
+20250327,175700,24913676,465,465,465,465,0
+20250327,175600,24913676,465,465,465,465,0
+20250327,175500,24913676,465,465,465,465,0
+20250327,175400,24913676,465,465,465,465,0
+20250327,175300,24913676,465,465,465,465,497
+20250327,175200,24913676,465,465,465,465,0
+20250327,175100,24913676,465,465,465,465,0
+20250327,175000,24913676,465,465,465,465,0
+20250327,174900,24913676,465,465,465,465,0
+20250327,174800,24913676,465,465,465,465,0
+20250327,174700,24913676,465,465,465,465,0
+20250327,174600,24913676,465,465,465,465,0
+20250327,174500,24913676,465,465,465,465,0
+20250327,174400,24913676,465,465,465,465,0
+20250327,174300,24913676,465,465,465,465,0
+20250327,174200,24913676,465,465,465,465,0
+20250327,174100,24913676,465,465,465,465,0
+20250327,174000,24913676,465,465,465,465,0
+20250327,173900,24913676,465,465,465,465,0
+20250327,173800,24913676,465,465,465,465,0
+20250327,173700,24913676,465,465,465,465,0
+20250327,173600,24913676,465,465,465,465,0
+20250327,173500,24913676,465,465,465,465,0
+20250327,173400,24913676,465,465,465,465,0
+20250327,173300,24913676,465,465,465,465,0
+20250327,173200,24913676,465,465,465,465,0
+20250327,173100,24913676,465,465,465,465,0
+20250327,173000,24913676,465,465,465,465,0
+20250327,172900,24913676,465,465,465,465,0
+20250327,172800,24913676,465,465,465,465,0
+20250327,172700,24913676,465,465,465,465,0
+20250327,172600,24913676,465,465,465,465,0
+20250327,172500,24913676,465,465,465,465,0
+20250327,172400,24913676,465,465,465,465,0
+20250327,172300,24913676,465,465,465,465,497
+20250327,172200,24913676,465,465,465,465,0
+20250327,172100,24913676,465,465,465,465,0
+20250327,172000,24913676,465,465,465,465,0
+20250327,171900,24913676,465,465,465,465,0
+20250327,171800,24913676,465,465,465,465,0
+20250327,171700,24913676,465,465,465,465,0
+20250327,171600,24913676,465,465,465,465,0
+20250327,171500,24913676,465,465,465,465,0
+20250327,171400,24913676,465,465,465,465,0
+20250327,171300,24913676,465,465,465,465,0
+20250327,171200,24913676,465,465,465,465,0
+20250327,171100,24913676,465,465,465,465,0
+20250327,171000,24913676,465,465,465,465,0
+20250327,170900,24913676,465,465,465,465,0
+20250327,170800,24913676,465,465,465,465,0
+20250327,170700,24913676,465,465,465,465,0
+20250327,170600,24913676,465,465,465,465,0
+20250327,170500,24913676,465,465,465,465,0
+20250327,170400,24913676,465,465,465,465,0
+20250327,170300,24913676,465,465,465,465,0
+20250327,170200,24913676,465,465,465,465,0
+20250327,170100,24913676,465,465,465,465,0
+20250327,170000,24913676,465,465,465,465,0
+20250327,165900,24913676,465,465,465,465,0
+20250327,165800,24913676,465,465,465,465,0
+20250327,165700,24913676,465,465,465,465,0
+20250327,165600,24913676,465,465,465,465,0
+20250327,165500,24913676,465,465,465,465,0
+20250327,165400,24913676,465,465,465,465,0
+20250327,165300,24913676,465,465,465,465,497
+20250327,165200,24913676,465,465,465,465,0
+20250327,165100,24913676,465,465,465,465,0
+20250327,165000,24913676,465,465,465,465,0
+20250327,164900,24913676,465,465,465,465,0
+20250327,164800,24913676,465,465,465,465,0
+20250327,164700,24913676,465,465,465,465,0
+20250327,164600,24913676,465,465,465,465,0
+20250327,164500,24913676,465,465,465,465,0
+20250327,164400,24913676,465,465,465,465,0
+20250327,164300,24913676,465,465,465,465,0
+20250327,164200,24913676,465,465,465,465,0
+20250327,164100,24913676,465,465,465,465,0
+20250327,164000,24913676,465,465,465,465,0
+20250327,163900,24913676,465,465,465,465,0
+20250327,163800,24913676,465,465,465,465,0
+20250327,163700,24913676,465,465,465,465,0
+20250327,163600,24913676,465,465,465,465,0
+20250327,163500,24913676,465,465,465,465,0
+20250327,163400,24913676,465,465,465,465,0
+20250327,163300,24913676,465,465,465,465,0
+20250327,163200,24913676,465,465,465,465,0
+20250327,163100,24913676,465,465,465,465,0
+20250327,163000,24913676,465,465,465,465,0
+20250327,162900,24913676,465,465,465,465,0
+20250327,162800,24913676,465,465,465,465,0
+20250327,162700,24913676,465,465,465,465,0
+20250327,162600,24913676,465,465,465,465,0
+20250327,162500,24913676,465,465,465,465,0
+20250327,162400,24913676,465,465,465,465,0
+20250327,162300,24913676,465,465,465,465,497
+20250327,162200,24913676,465,465,465,465,0
+20250327,162100,24913676,465,465,465,465,0
+20250327,162000,24913676,465,465,465,465,0
+20250327,161900,24913676,465,465,465,465,0
+20250327,161800,24913676,465,465,465,465,0
+20250327,161700,24913676,465,465,465,465,0
+20250327,161600,24913676,465,465,465,465,0
+20250327,161500,24913676,465,465,465,465,0
+20250327,161400,24913676,465,465,465,465,0
+20250327,161300,24913676,465,465,465,465,0
+20250327,161200,24913676,465,465,465,465,0
+20250327,161100,24913676,465,465,465,465,0
+20250327,161000,24913676,465,465,465,465,0
+20250327,160900,24913676,465,465,465,465,0
+20250327,160800,24913676,465,465,465,465,0
+20250327,160700,24913676,465,465,465,465,0
+20250327,160600,24913676,465,465,465,465,0
+20250327,160500,24913676,465,465,465,465,0
+20250327,160400,24913676,465,465,465,465,0
+20250327,160300,24913676,465,465,465,465,0
+20250327,160200,24913676,465,465,465,465,0
+20250327,160100,24913676,465,465,465,465,0
+20250327,160000,24913676,465,465,465,465,0
+20250327,155900,24913676,465,465,465,465,0
+20250327,155800,24913676,465,465,465,465,0
+20250327,155700,24913676,465,465,465,465,0
+20250327,155600,24913676,465,465,465,465,0
+20250327,155500,24913676,465,465,465,465,0
+20250327,155400,24913676,465,465,465,465,0
+20250327,155300,24913676,465,465,465,465,497
+20250327,155200,24913676,465,465,465,465,0
+20250327,155100,24913676,465,465,465,465,0
+20250327,155000,24913676,465,465,465,465,0
+20250327,154900,24913676,465,465,465,465,0
+20250327,154800,24913676,465,465,465,465,0
+20250327,154700,24913676,465,465,465,465,0
+20250327,154600,24913676,465,465,465,465,0
+20250327,154500,24913676,465,465,465,465,0
+20250327,154400,24913676,465,465,465,465,0
+20250327,154300,24913676,465,465,465,465,0
+20250327,154200,24913676,465,465,465,465,0
+20250327,154100,24913676,465,465,465,465,0
+20250327,154000,24913676,465,465,465,465,0
+20250327,153900,24913676,465,465,465,465,0
+20250327,153800,24913676,465,465,465,465,0
+20250327,153700,24913676,465,465,465,465,0
+20250327,153600,24913676,465,465,465,465,0
+20250327,153500,24913676,465,465,465,465,0
+20250327,153400,24913676,465,465,465,465,0
+20250327,153300,24913676,465,465,465,465,0
+20250327,153200,24913676,465,465,465,465,0
+20250327,153100,24913676,465,465,465,465,0
+20250327,153000,24913676,465,465,465,465,497
+20250327,152900,24682571,467,467,467,467,0
+20250327,152800,24682571,467,467,467,467,0
+20250327,152700,24682571,467,467,467,467,0
+20250327,152600,24682571,467,467,467,467,0
+20250327,152500,24682571,467,467,467,467,0
+20250327,152400,24682571,467,467,467,467,0
+20250327,152300,24682571,467,467,467,467,0
+20250327,152200,24682571,467,467,467,467,0
+20250327,152100,24682571,467,467,467,467,0
+20250327,152000,24682571,467,467,467,467,0
+20250327,151900,24682571,467,467,467,467,778
+20250327,151800,24319245,469,466,469,466,810
+20250327,151700,23940706,465,465,465,465,0
+20250327,151600,23940706,465,465,465,465,0
+20250327,151500,23940706,465,465,465,465,0
+20250327,151400,23940706,465,465,465,465,404
+20250327,151300,23752846,458,465,465,458,20000
+20250327,151200,14561175,465,465,465,465,0
+20250327,151100,14561175,465,465,465,465,166
+20250327,151000,14483985,464,464,464,464,0
+20250327,150900,14483985,464,464,464,464,0
+20250327,150800,14483985,464,464,464,464,0
+20250327,150700,14483985,464,464,464,464,0
+20250327,150600,14483985,464,464,464,464,0
+20250327,150500,14483985,464,464,464,464,0
+20250327,150400,14483985,464,464,464,464,0
+20250327,150300,14483985,464,464,464,464,0
+20250327,150200,14483985,464,464,464,464,0
+20250327,150100,14483985,464,464,464,464,0
+20250327,150000,14483985,464,464,464,464,0
+20250327,145900,14483985,464,464,464,464,0
+20250327,145800,14483985,464,464,464,464,0
+20250327,145700,14483985,464,464,464,464,0
+20250327,145600,14483985,464,464,464,464,0
+20250327,145500,14483985,464,464,464,464,0
+20250327,145400,14483985,464,464,464,464,0
+20250327,145300,14483985,464,464,464,464,30
+20250327,145200,14470065,464,464,464,464,61
+20250327,145100,14441761,463,463,463,463,96
+20250327,145000,14397313,465,465,465,465,0
+20250327,144900,14397313,465,465,465,465,0
+20250327,144800,14397313,465,465,465,465,67
+20250327,144700,14366158,465,465,465,465,0
+20250327,144600,14366158,465,465,465,465,0
+20250327,144500,14366158,465,465,465,465,0
+20250327,144400,14366158,465,465,465,465,13
+20250327,144300,14360113,469,469,469,469,0
+20250327,144200,14360113,469,469,469,469,0
+20250327,144100,14360113,469,469,469,469,0
+20250327,144000,14360113,469,469,469,469,0
+20250327,143900,14360113,469,469,469,469,1
+20250327,143800,14359644,465,465,465,465,0
+20250327,143700,14359644,465,465,465,465,0
+20250327,143600,14359644,465,465,465,465,0
+20250327,143500,14359644,465,465,465,465,0
+20250327,143400,14359644,465,465,465,465,0
+20250327,143300,14359644,465,465,465,465,0
+20250327,143200,14359644,465,465,465,465,0
+20250327,143100,14359644,465,465,465,465,88
+20250327,143000,14318724,470,470,470,470,0
+20250327,142900,14318724,470,470,470,470,0
+20250327,142800,14318724,470,470,470,470,0
+20250327,142700,14318724,470,470,470,470,0
+20250327,142600,14318724,470,470,470,470,0
+20250327,142500,14318724,470,468,470,464,1507
+20250327,142400,13612000,468,468,468,468,0
+20250327,142300,13612000,468,468,468,468,0
+20250327,142200,13612000,468,468,468,468,0
+20250327,142100,13612000,468,468,468,468,0
+20250327,142000,13612000,468,468,468,468,0
+20250327,141900,13612000,468,468,468,468,0
+20250327,141800,13612000,468,468,468,468,0
+20250327,141700,13612000,468,468,468,468,0
+20250327,141600,13612000,468,468,468,468,1
+20250327,141500,13611532,468,468,468,468,1
+20250327,141400,13611064,464,463,464,463,232
+20250327,141300,13503638,463,463,463,463,0
+20250327,141200,13503638,463,463,463,463,0
+20250327,141100,13503638,463,463,463,463,0
+20250327,141000,13503638,463,463,463,463,0
+20250327,140900,13503638,463,463,463,463,0
+20250327,140800,13503638,463,463,463,463,0
+20250327,140700,13503638,463,463,463,463,0
+20250327,140600,13503638,463,463,463,463,100
+20250327,140500,13457338,465,465,465,465,0
+20250327,140400,13457338,465,465,465,465,0
+20250327,140300,13457338,465,465,465,465,0
+20250327,140200,13457338,465,465,465,465,0
+20250327,140100,13457338,465,465,465,465,0
+20250327,140000,13457338,465,465,465,465,0
+20250327,135900,13457338,465,465,465,465,0
+20250327,135800,13457338,465,465,465,465,0
+20250327,135700,13457338,465,465,465,465,0
+20250327,135600,13457338,465,465,465,465,0
+20250327,135500,13457338,465,465,465,465,0
+20250327,135400,13457338,465,465,465,465,0
+20250327,135300,13457338,465,465,465,465,0
+20250327,135200,13457338,465,465,465,465,0
+20250327,135100,13457338,465,465,465,465,0
+20250327,135000,13457338,465,465,465,465,0
+20250327,134900,13457338,465,465,465,465,0
+20250327,134800,13457338,465,465,465,465,0
+20250327,134700,13457338,465,465,465,465,0
+20250327,134600,13457338,465,465,465,465,0
+20250327,134500,13457338,465,465,465,465,0
+20250327,134400,13457338,465,465,465,465,1
+20250327,134300,13456873,465,465,465,465,0
+20250327,134200,13456873,465,465,465,465,0
+20250327,134100,13456873,465,465,465,465,0
+20250327,134000,13456873,465,465,465,465,0
+20250327,133900,13456873,465,465,465,465,0
+20250327,133800,13456873,465,465,465,465,77
+20250327,133700,13421068,468,468,468,468,0
+20250327,133600,13421068,468,468,468,468,0
+20250327,133500,13421068,468,468,468,468,0
+20250327,133400,13421068,468,468,468,468,0
+20250327,133300,13421068,468,468,468,468,0
+20250327,133200,13421068,468,468,468,468,0
+20250327,133100,13421068,468,468,468,468,0
+20250327,133000,13421068,468,468,468,468,0
+20250327,132900,13421068,468,468,468,468,0
+20250327,132800,13421068,468,468,468,468,0
+20250327,132700,13421068,468,468,468,468,0
+20250327,132600,13421068,468,468,468,468,0
+20250327,132500,13421068,468,468,468,468,0
+20250327,132400,13421068,468,468,468,468,0
+20250327,132300,13421068,468,466,468,466,500
+20250327,132200,13187514,467,461,467,461,2309
+20250327,132100,12113173,461,461,461,461,1
+20250327,132000,12112712,461,461,461,461,0
+20250327,131900,12112712,461,461,461,461,0
+20250327,131800,12112712,461,461,461,461,0
+20250327,131700,12112712,461,461,461,461,0
+20250327,131600,12112712,461,461,461,461,0
+20250327,131500,12112712,461,461,461,461,0
+20250327,131400,12112712,461,461,461,461,0
+20250327,131300,12112712,461,461,461,461,0
+20250327,131200,12112712,461,461,461,461,11
+20250327,131100,12107641,461,461,461,461,0
+20250327,131000,12107641,461,461,461,461,0
+20250327,130900,12107641,461,461,461,461,0
+20250327,130800,12107641,461,461,461,461,143
+20250327,130700,12041718,461,461,461,461,118
+20250327,130600,11987320,461,461,461,461,0
+20250327,130500,11987320,461,462,462,461,1182
+20250327,130400,11441404,463,463,463,463,0
+20250327,130300,11441404,463,463,463,463,0
+20250327,130200,11441404,463,463,463,463,0
+20250327,130100,11441404,463,463,463,463,0
+20250327,130000,11441404,463,463,463,463,0
+20250327,125900,11441404,463,463,463,463,0
+20250327,125800,11441404,463,463,463,463,0
+20250327,125700,11441404,463,463,463,463,0
+20250327,125600,11441404,463,463,463,463,0
+20250327,125500,11441404,463,463,463,463,0
+20250327,125400,11441404,463,463,463,463,0
+20250327,125300,11441404,463,463,463,463,0
+20250327,125200,11441404,463,463,463,463,0
+20250327,125100,11441404,463,463,463,463,0
+20250327,125000,11441404,463,463,463,463,0
+20250327,124900,11441404,463,463,463,463,0
+20250327,124800,11441404,463,463,463,463,0
+20250327,124700,11441404,463,463,463,463,0
+20250327,124600,11441404,463,463,463,463,0
+20250327,124500,11441404,463,463,463,463,0
+20250327,124400,11441404,463,463,463,463,0
+20250327,124300,11441404,463,463,463,463,0
+20250327,124200,11441404,463,463,463,463,0
+20250327,124100,11441404,463,463,463,463,0
+20250327,124000,11441404,463,463,463,463,0
+20250327,123900,11441404,463,463,463,463,0
+20250327,123800,11441404,463,463,463,463,0
+20250327,123700,11441404,463,463,463,463,0
+20250327,123600,11441404,463,463,463,463,0
+20250327,123500,11441404,463,463,463,463,0
+20250327,123400,11441404,463,463,463,463,0
+20250327,123300,11441404,463,463,463,463,0
+20250327,123200,11441404,463,463,463,463,0
+20250327,123100,11441404,463,463,463,463,0
+20250327,123000,11441404,463,463,463,463,0
+20250327,122900,11441404,463,463,463,463,0
+20250327,122800,11441404,463,463,463,463,0
+20250327,122700,11441404,463,463,463,463,0
+20250327,122600,11441404,463,463,463,463,0
+20250327,122500,11441404,463,463,463,463,0
+20250327,122400,11441404,463,463,463,463,2
+20250327,122300,11440478,463,463,463,463,0
+20250327,122200,11440478,463,463,463,463,0
+20250327,122100,11440478,463,463,463,463,0
+20250327,122000,11440478,463,463,463,463,0
+20250327,121900,11440478,463,463,463,463,0
+20250327,121800,11440478,463,463,463,463,0
+20250327,121700,11440478,463,463,463,463,0
+20250327,121600,11440478,463,463,463,463,0
+20250327,121500,11440478,463,463,463,463,0
+20250327,121400,11440478,463,463,463,463,0
+20250327,121300,11440478,463,463,463,463,0
+20250327,121200,11440478,463,464,464,463,1885
+20250327,121100,10566919,464,464,464,464,0
+20250327,121000,10566919,464,464,464,464,0
+20250327,120900,10566919,464,464,464,464,0
+20250327,120800,10566919,464,464,464,464,0
+20250327,120700,10566919,464,464,464,464,0
+20250327,120600,10566919,464,464,464,464,0
+20250327,120500,10566919,464,464,464,464,0
+20250327,120400,10566919,464,464,464,464,0
+20250327,120300,10566919,464,464,464,464,0
+20250327,120200,10566919,464,464,464,464,0
+20250327,120100,10566919,464,464,464,464,0
+20250327,120000,10566919,464,464,464,464,0
+20250327,115900,10566919,464,464,464,464,0
+20250327,115800,10566919,464,464,464,464,196
+20250327,115700,10475975,464,464,464,464,0
+20250327,115600,10475975,464,464,464,464,0
+20250327,115500,10475975,464,464,464,464,0
+20250327,115400,10475975,464,464,464,464,4
+20250327,115300,10474119,464,464,464,464,0
+20250327,115200,10474119,464,464,464,464,0
+20250327,115100,10474119,464,464,464,464,0
+20250327,115000,10474119,464,464,464,464,0
+20250327,114900,10474119,464,464,464,464,0
+20250327,114800,10474119,464,464,464,464,0
+20250327,114700,10474119,464,464,464,464,0
+20250327,114600,10474119,464,464,464,464,0
+20250327,114500,10474119,464,464,464,464,0
+20250327,114400,10474119,464,464,464,464,0
+20250327,114300,10474119,464,464,464,464,0
+20250327,114200,10474119,464,464,464,464,0
+20250327,114100,10474119,464,464,464,464,18
+20250327,114000,10465767,464,464,464,464,0
+20250327,113900,10465767,464,464,464,464,0
+20250327,113800,10465767,464,464,464,464,0
+20250327,113700,10465767,464,464,464,464,0
+20250327,113600,10465767,464,464,464,464,0
+20250327,113500,10465767,464,464,464,464,0
+20250327,113400,10465767,464,464,464,464,0
+20250327,113300,10465767,464,464,464,464,0
+20250327,113200,10465767,464,464,464,464,0
+20250327,113100,10465767,464,464,464,464,0
+20250327,113000,10465767,464,464,464,464,0
+20250327,112900,10465767,464,464,464,464,0
+20250327,112800,10465767,464,464,464,464,0
+20250327,112700,10465767,464,464,464,464,1018
+20250327,112600,9993415,463,463,463,463,0
+20250327,112500,9993415,463,463,463,463,0
+20250327,112400,9993415,463,463,463,463,0
+20250327,112300,9993415,463,463,463,463,0
+20250327,112200,9993415,463,463,463,463,0
+20250327,112100,9993415,463,463,463,463,0
+20250327,112000,9993415,463,463,463,463,0
+20250327,111900,9993415,463,464,464,463,50
+20250327,111800,9970247,463,463,463,463,0
+20250327,111700,9970247,463,463,463,463,0
+20250327,111600,9970247,463,463,463,463,0
+20250327,111500,9970247,463,463,463,463,0
+20250327,111400,9970247,463,463,463,463,0
+20250327,111300,9970247,463,464,464,463,1006
+20250327,111200,9503469,467,467,467,467,0
+20250327,111100,9503469,467,467,467,467,0
+20250327,111000,9503469,467,467,467,467,0
+20250327,110900,9503469,467,467,467,467,0
+20250327,110800,9503469,467,467,467,467,0
+20250327,110700,9503469,467,467,467,467,0
+20250327,110600,9503469,467,467,467,467,0
+20250327,110500,9503469,467,467,467,467,0
+20250327,110400,9503469,467,467,467,467,0
+20250327,110300,9503469,467,467,467,467,0
+20250327,110200,9503469,467,467,467,467,0
+20250327,110100,9503469,467,467,467,467,0
+20250327,110000,9503469,467,467,467,467,0
+20250327,105900,9503469,467,467,467,467,0
+20250327,105800,9503469,467,467,467,467,0
+20250327,105700,9503469,467,467,467,467,0
+20250327,105600,9503469,467,467,467,467,0
+20250327,105500,9503469,467,467,467,467,0
+20250327,105400,9503469,467,467,467,467,9
+20250327,105300,9499266,467,467,467,467,0
+20250327,105200,9499266,467,467,467,467,0
+20250327,105100,9499266,467,467,467,467,0
+20250327,105000,9499266,467,465,467,465,280
+20250327,104900,9369048,468,468,468,468,0
+20250327,104800,9369048,468,468,468,468,0
+20250327,104700,9369048,468,468,468,468,0
+20250327,104600,9369048,468,468,468,468,0
+20250327,104500,9369048,468,468,468,468,0
+20250327,104400,9369048,468,468,468,468,0
+20250327,104300,9369048,468,468,468,468,0
+20250327,104200,9369048,468,468,468,468,0
+20250327,104100,9369048,468,468,468,468,0
+20250327,104000,9369048,468,468,468,468,0
+20250327,103900,9369048,468,468,468,468,0
+20250327,103800,9369048,468,468,468,468,0
+20250327,103700,9369048,468,468,468,468,0
+20250327,103600,9369048,468,468,468,468,0
+20250327,103500,9369048,468,468,468,468,0
+20250327,103400,9369048,468,468,468,468,0
+20250327,103300,9369048,468,468,468,468,0
+20250327,103200,9369048,468,468,468,468,0
+20250327,103100,9369048,468,468,468,468,0
+20250327,103000,9369048,468,468,468,468,1
+20250327,102900,9368580,465,465,465,465,0
+20250327,102800,9368580,465,465,465,465,0
+20250327,102700,9368580,465,465,465,465,0
+20250327,102600,9368580,465,465,465,465,0
+20250327,102500,9368580,465,465,465,465,0
+20250327,102400,9368580,465,465,465,465,0
+20250327,102300,9368580,465,465,465,465,350
+20250327,102200,9205830,465,465,465,465,0
+20250327,102100,9205830,465,465,465,465,0
+20250327,102000,9205830,465,465,465,465,0
+20250327,101900,9205830,465,465,465,465,0
+20250327,101800,9205830,465,465,465,465,0
+20250327,101700,9205830,465,465,465,465,0
+20250327,101600,9205830,465,465,465,465,0
+20250327,101500,9205830,465,465,465,465,897
+20250327,101400,8788725,465,465,465,465,1
+20250327,101300,8788260,466,466,466,466,0
+20250327,101200,8788260,466,466,466,466,0
+20250327,101100,8788260,466,466,466,466,0
+20250327,101000,8788260,466,466,466,466,0
+20250327,100900,8788260,466,466,466,466,0
+20250327,100800,8788260,466,466,466,466,95
+20250327,100700,8743990,469,469,469,469,0
+20250327,100600,8743990,469,469,469,469,0
+20250327,100500,8743990,469,469,469,469,209
+20250327,100400,8645969,469,469,469,469,0
+20250327,100300,8645969,469,469,469,469,0
+20250327,100200,8645969,469,469,469,469,0
+20250327,100100,8645969,469,469,469,469,0
+20250327,100000,8645969,469,469,469,469,0
+20250327,095900,8645969,469,469,469,469,0
+20250327,095800,8645969,469,469,469,469,0
+20250327,095700,8645969,469,469,469,469,0
+20250327,095600,8645969,469,469,469,469,0
+20250327,095500,8645969,469,469,469,469,0
+20250327,095400,8645969,469,469,469,469,0
+20250327,095300,8645969,469,469,469,469,0
+20250327,095200,8645969,469,469,469,469,0
+20250327,095100,8645969,469,469,469,469,0
+20250327,095000,8645969,469,469,469,469,0
+20250327,094900,8645969,469,469,469,469,0
+20250327,094800,8645969,469,469,469,469,0
+20250327,094700,8645969,469,469,469,469,0
+20250327,094600,8645969,469,469,469,469,0
+20250327,094500,8645969,469,469,469,469,0
+20250327,094400,8645969,469,469,469,469,0
+20250327,094300,8645969,469,469,469,469,2
+20250327,094200,8645031,466,466,466,466,0
+20250327,094100,8645031,466,466,466,466,0
+20250327,094000,8645031,466,466,466,466,0
+20250327,093900,8645031,466,466,466,466,0
+20250327,093800,8645031,466,466,466,466,0
+20250327,093700,8645031,466,466,466,466,0
+20250327,093600,8645031,466,466,466,466,0
+20250327,093500,8645031,466,466,466,466,0
+20250327,093400,8645031,466,466,466,466,0
+20250327,093300,8645031,466,466,466,466,199
+20250327,093200,8552297,466,466,466,466,0
+20250327,093100,8552297,466,466,466,466,0
+20250327,093000,8552297,466,466,466,466,0
+20250327,092900,8552297,466,466,466,466,0
+20250327,092800,8552297,466,466,466,466,0
+20250327,092700,8552297,466,466,466,466,8899
+20250327,092600,4405363,463,463,463,463,0
+20250327,092500,4405363,463,463,463,463,0
+20250327,092400,4405363,463,463,463,463,629
+20250327,092300,4114136,462,462,462,462,0
+20250327,092200,4114136,462,463,463,462,1422
+20250327,092100,3455801,465,465,465,465,0
+20250327,092000,3455801,465,465,465,465,0
+20250327,091900,3455801,465,465,465,465,0
+20250327,091800,3455801,465,466,466,465,2102
+20250327,091700,2477270,466,466,466,466,475
+20250327,091600,2255920,466,466,466,466,2470
+20250327,091500,1104900,470,470,470,470,0
+20250327,091400,1104900,470,470,470,470,0
+20250327,091300,1104900,470,470,470,470,0
+20250327,091200,1104900,470,470,470,470,0
+20250327,091100,1104900,470,470,470,470,0
+20250327,091000,1104900,470,470,470,470,0
+20250327,090900,1104900,470,470,470,470,1
+20250327,090800,1104430,476,476,476,476,0
+20250327,090700,1104430,476,476,476,476,0
+20250327,090600,1104430,476,476,476,476,0
+20250327,090500,1104430,476,476,476,476,0
+20250327,090400,1104430,476,476,476,476,0
+20250327,090300,1104430,476,476,476,476,0
+20250327,090200,1104430,476,476,476,476,0
+20250327,090100,1104430,476,476,476,476,0
+20250327,090000,1104430,476,466,476,466,2370

079190/min/candle-20250328.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195300,19282805,460,460,460,460,685
+20250328,195200,19282805,460,460,460,460,0
+20250328,195100,19282805,460,460,460,460,0
+20250328,195000,19282805,460,460,460,460,0
+20250328,194900,19282805,460,460,460,460,0
+20250328,194800,19282805,460,460,460,460,0
+20250328,194700,19282805,460,460,460,460,0
+20250328,194600,19282805,460,460,460,460,0
+20250328,194500,19282805,460,460,460,460,0
+20250328,194400,19282805,460,460,460,460,0
+20250328,194300,19282805,460,460,460,460,0
+20250328,194200,19282805,460,460,460,460,0
+20250328,194100,19282805,460,460,460,460,0
+20250328,194000,19282805,460,460,460,460,0
+20250328,193900,19282805,460,460,460,460,0
+20250328,193800,19282805,460,460,460,460,0
+20250328,193700,19282805,460,460,460,460,0
+20250328,193600,19282805,460,460,460,460,0
+20250328,193500,19282805,460,460,460,460,0
+20250328,193400,19282805,460,460,460,460,0
+20250328,193300,19282805,460,460,460,460,0
+20250328,193200,19282805,460,460,460,460,0
+20250328,193100,19282805,460,460,460,460,0
+20250328,193000,19282805,460,460,460,460,0
+20250328,192900,19282805,460,460,460,460,0
+20250328,192800,19282805,460,460,460,460,0
+20250328,192700,19282805,460,460,460,460,0
+20250328,192600,19282805,460,460,460,460,0
+20250328,192500,19282805,460,460,460,460,0
+20250328,192400,19282805,460,460,460,460,0
+20250328,192300,19282805,460,460,460,460,685
+20250328,192200,19282805,460,460,460,460,0
+20250328,192100,19282805,460,460,460,460,0
+20250328,192000,19282805,460,460,460,460,0
+20250328,191900,19282805,460,460,460,460,0
+20250328,191800,19282805,460,460,460,460,0
+20250328,191700,19282805,460,460,460,460,0
+20250328,191600,19282805,460,460,460,460,0
+20250328,191500,19282805,460,460,460,460,0
+20250328,191400,19282805,460,460,460,460,0
+20250328,191300,19282805,460,460,460,460,0
+20250328,191200,19282805,460,460,460,460,0
+20250328,191100,19282805,460,460,460,460,0
+20250328,191000,19282805,460,460,460,460,0
+20250328,190900,19282805,460,460,460,460,0
+20250328,190800,19282805,460,460,460,460,0
+20250328,190700,19282805,460,460,460,460,0
+20250328,190600,19282805,460,460,460,460,0
+20250328,190500,19282805,460,460,460,460,0
+20250328,190400,19282805,460,460,460,460,0
+20250328,190300,19282805,460,460,460,460,0
+20250328,190200,19282805,460,460,460,460,0
+20250328,190100,19282805,460,460,460,460,0
+20250328,190000,19282805,460,460,460,460,0
+20250328,185900,19282805,460,460,460,460,0
+20250328,185800,19282805,460,460,460,460,0
+20250328,185700,19282805,460,460,460,460,0
+20250328,185600,19282805,460,460,460,460,0
+20250328,185500,19282805,460,460,460,460,0
+20250328,185400,19282805,460,460,460,460,0
+20250328,185300,19282805,460,460,460,460,685
+20250328,185200,19282805,460,460,460,460,0
+20250328,185100,19282805,460,460,460,460,0
+20250328,185000,19282805,460,460,460,460,0
+20250328,184900,19282805,460,460,460,460,0
+20250328,184800,19282805,460,460,460,460,0
+20250328,184700,19282805,460,460,460,460,0
+20250328,184600,19282805,460,460,460,460,0
+20250328,184500,19282805,460,460,460,460,0
+20250328,184400,19282805,460,460,460,460,0
+20250328,184300,19282805,460,460,460,460,0
+20250328,184200,19282805,460,460,460,460,0
+20250328,184100,19282805,460,460,460,460,0
+20250328,184000,19282805,460,460,460,460,0
+20250328,183900,19282805,460,460,460,460,0
+20250328,183800,19282805,460,460,460,460,0
+20250328,183700,19282805,460,460,460,460,0
+20250328,183600,19282805,460,460,460,460,0
+20250328,183500,19282805,460,460,460,460,0
+20250328,183400,19282805,460,460,460,460,0
+20250328,183300,19282805,460,460,460,460,0
+20250328,183200,19282805,460,460,460,460,0
+20250328,183100,19282805,460,460,460,460,0
+20250328,183000,19282805,460,460,460,460,0
+20250328,182900,19282805,460,460,460,460,0
+20250328,182800,19282805,460,460,460,460,0
+20250328,182700,19282805,460,460,460,460,0
+20250328,182600,19282805,460,460,460,460,0
+20250328,182500,19282805,460,460,460,460,0
+20250328,182400,19282805,460,460,460,460,0
+20250328,182300,19282805,460,460,460,460,685
+20250328,182200,19282805,460,460,460,460,0
+20250328,182100,19282805,460,460,460,460,0
+20250328,182000,19282805,460,460,460,460,0
+20250328,181900,19282805,460,460,460,460,0
+20250328,181800,19282805,460,460,460,460,0
+20250328,181700,19282805,460,460,460,460,0
+20250328,181600,19282805,460,460,460,460,0
+20250328,181500,19282805,460,460,460,460,0
+20250328,181400,19282805,460,460,460,460,0
+20250328,181300,19282805,460,460,460,460,0
+20250328,181200,19282805,460,460,460,460,0
+20250328,181100,19282805,460,460,460,460,0
+20250328,181000,19282805,460,460,460,460,0
+20250328,180900,19282805,460,460,460,460,0
+20250328,180800,19282805,460,460,460,460,0
+20250328,180700,19282805,460,460,460,460,0
+20250328,180600,19282805,460,460,460,460,0
+20250328,180500,19282805,460,460,460,460,0
+20250328,180400,19282805,460,460,460,460,0
+20250328,180300,19282805,460,460,460,460,0
+20250328,180200,19282805,460,460,460,460,0
+20250328,180100,19282805,460,460,460,460,0
+20250328,180000,19282805,460,460,460,460,0
+20250328,175900,19282805,460,460,460,460,0
+20250328,175800,19282805,460,460,460,460,0
+20250328,175700,19282805,460,460,460,460,0
+20250328,175600,19282805,460,460,460,460,0
+20250328,175500,19282805,460,460,460,460,0
+20250328,175400,19282805,460,460,460,460,0
+20250328,175300,19282805,460,460,460,460,685
+20250328,175200,19282805,460,460,460,460,0
+20250328,175100,19282805,460,460,460,460,0
+20250328,175000,19282805,460,460,460,460,0
+20250328,174900,19282805,460,460,460,460,0
+20250328,174800,19282805,460,460,460,460,0
+20250328,174700,19282805,460,460,460,460,0
+20250328,174600,19282805,460,460,460,460,0
+20250328,174500,19282805,460,460,460,460,0
+20250328,174400,19282805,460,460,460,460,0
+20250328,174300,19282805,460,460,460,460,0
+20250328,174200,19282805,460,460,460,460,0
+20250328,174100,19282805,460,460,460,460,0
+20250328,174000,19282805,460,460,460,460,0
+20250328,173900,19282805,460,460,460,460,0
+20250328,173800,19282805,460,460,460,460,0
+20250328,173700,19282805,460,460,460,460,0
+20250328,173600,19282805,460,460,460,460,0
+20250328,173500,19282805,460,460,460,460,0
+20250328,173400,19282805,460,460,460,460,0
+20250328,173300,19282805,460,460,460,460,0
+20250328,173200,19282805,460,460,460,460,0
+20250328,173100,19282805,460,460,460,460,0
+20250328,173000,19282805,460,460,460,460,0
+20250328,172900,19282805,460,460,460,460,0
+20250328,172800,19282805,460,460,460,460,0
+20250328,172700,19282805,460,460,460,460,0
+20250328,172600,19282805,460,460,460,460,0
+20250328,172500,19282805,460,460,460,460,0
+20250328,172400,19282805,460,460,460,460,0
+20250328,172300,19282805,460,460,460,460,685
+20250328,172200,19282805,460,460,460,460,0
+20250328,172100,19282805,460,460,460,460,0
+20250328,172000,19282805,460,460,460,460,0
+20250328,171900,19282805,460,460,460,460,0
+20250328,171800,19282805,460,460,460,460,0
+20250328,171700,19282805,460,460,460,460,0
+20250328,171600,19282805,460,460,460,460,0
+20250328,171500,19282805,460,460,460,460,0
+20250328,171400,19282805,460,460,460,460,0
+20250328,171300,19282805,460,460,460,460,0
+20250328,171200,19282805,460,460,460,460,0
+20250328,171100,19282805,460,460,460,460,0
+20250328,171000,19282805,460,460,460,460,0
+20250328,170900,19282805,460,460,460,460,0
+20250328,170800,19282805,460,460,460,460,0
+20250328,170700,19282805,460,460,460,460,0
+20250328,170600,19282805,460,460,460,460,0
+20250328,170500,19282805,460,460,460,460,0
+20250328,170400,19282805,460,460,460,460,0
+20250328,170300,19282805,460,460,460,460,0
+20250328,170200,19282805,460,460,460,460,0
+20250328,170100,19282805,460,460,460,460,0
+20250328,170000,19282805,460,460,460,460,0
+20250328,165900,19282805,460,460,460,460,0
+20250328,165800,19282805,460,460,460,460,0
+20250328,165700,19282805,460,460,460,460,0
+20250328,165600,19282805,460,460,460,460,0
+20250328,165500,19282805,460,460,460,460,0
+20250328,165400,19282805,460,460,460,460,0
+20250328,165300,19282805,460,460,460,460,685
+20250328,165200,19282805,460,460,460,460,0
+20250328,165100,19282805,460,460,460,460,0
+20250328,165000,19282805,460,460,460,460,0
+20250328,164900,19282805,460,460,460,460,0
+20250328,164800,19282805,460,460,460,460,0
+20250328,164700,19282805,460,460,460,460,0
+20250328,164600,19282805,460,460,460,460,0
+20250328,164500,19282805,460,460,460,460,0
+20250328,164400,19282805,460,460,460,460,0
+20250328,164300,19282805,460,460,460,460,0
+20250328,164200,19282805,460,460,460,460,0
+20250328,164100,19282805,460,460,460,460,0
+20250328,164000,19282805,460,460,460,460,0
+20250328,163900,19282805,460,460,460,460,0
+20250328,163800,19282805,460,460,460,460,0
+20250328,163700,19282805,460,460,460,460,0
+20250328,163600,19282805,460,460,460,460,0
+20250328,163500,19282805,460,460,460,460,0
+20250328,163400,19282805,460,460,460,460,0
+20250328,163300,19282805,460,460,460,460,0
+20250328,163200,19282805,460,460,460,460,0
+20250328,163100,19282805,460,460,460,460,0
+20250328,163000,19282805,460,460,460,460,0
+20250328,162900,19282805,460,460,460,460,0
+20250328,162800,19282805,460,460,460,460,0
+20250328,162700,19282805,460,460,460,460,0
+20250328,162600,19282805,460,460,460,460,0
+20250328,162500,19282805,460,460,460,460,0
+20250328,162400,19282805,460,460,460,460,0
+20250328,162300,19282805,460,460,460,460,685
+20250328,162200,19282805,460,460,460,460,0
+20250328,162100,19282805,460,460,460,460,0
+20250328,162000,19282805,460,460,460,460,0
+20250328,161900,19282805,460,460,460,460,0
+20250328,161800,19282805,460,460,460,460,0
+20250328,161700,19282805,460,460,460,460,0
+20250328,161600,19282805,460,460,460,460,0
+20250328,161500,19282805,460,460,460,460,0
+20250328,161400,19282805,460,460,460,460,0
+20250328,161300,19282805,460,460,460,460,0
+20250328,161200,19282805,460,460,460,460,0
+20250328,161100,19282805,460,460,460,460,0
+20250328,161000,19282805,460,460,460,460,0
+20250328,160900,19282805,460,460,460,460,0
+20250328,160800,19282805,460,460,460,460,0
+20250328,160700,19282805,460,460,460,460,0
+20250328,160600,19282805,460,460,460,460,0
+20250328,160500,19282805,460,460,460,460,0
+20250328,160400,19282805,460,460,460,460,0
+20250328,160300,19282805,460,460,460,460,0
+20250328,160200,19282805,460,460,460,460,0
+20250328,160100,19282805,460,460,460,460,0
+20250328,160000,19282805,460,460,460,460,0
+20250328,155900,19282805,460,460,460,460,0
+20250328,155800,19282805,460,460,460,460,0
+20250328,155700,19282805,460,460,460,460,0
+20250328,155600,19282805,460,460,460,460,0
+20250328,155500,19282805,460,460,460,460,0
+20250328,155400,19282805,460,460,460,460,0
+20250328,155300,19282805,460,460,460,460,685
+20250328,155200,19282805,460,460,460,460,0
+20250328,155100,19282805,460,460,460,460,0
+20250328,155000,19282805,460,460,460,460,0
+20250328,154900,19282805,460,460,460,460,0
+20250328,154800,19282805,460,460,460,460,0
+20250328,154700,19282805,460,460,460,460,0
+20250328,154600,19282805,460,460,460,460,0
+20250328,154500,19282805,460,460,460,460,0
+20250328,154400,19282805,460,460,460,460,0
+20250328,154300,19282805,460,460,460,460,0
+20250328,154200,19282805,460,460,460,460,0
+20250328,154100,19282805,460,460,460,460,0
+20250328,154000,19282805,460,460,460,460,0
+20250328,153900,19282805,460,460,460,460,0
+20250328,153800,19282805,460,460,460,460,0
+20250328,153700,19282805,460,460,460,460,0
+20250328,153600,19282805,460,460,460,460,0
+20250328,153500,19282805,460,460,460,460,0
+20250328,153400,19282805,460,460,460,460,0
+20250328,153300,19282805,460,460,460,460,0
+20250328,153200,19282805,460,460,460,460,0
+20250328,153100,19282805,460,460,460,460,0
+20250328,153000,19282805,460,460,460,460,685
+20250328,152900,18967705,464,464,464,464,0
+20250328,152800,18967705,464,464,464,464,0
+20250328,152700,18967705,464,464,464,464,0
+20250328,152600,18967705,464,464,464,464,0
+20250328,152500,18967705,464,464,464,464,0
+20250328,152400,18967705,464,464,464,464,0
+20250328,152300,18967705,464,464,464,464,0
+20250328,152200,18967705,464,464,464,464,0
+20250328,152100,18967705,464,464,464,464,0
+20250328,152000,18967705,464,464,464,464,0
+20250328,151900,18967705,464,464,464,464,0
+20250328,151800,18967705,464,464,464,464,0
+20250328,151700,18967705,464,464,464,464,0
+20250328,151600,18967705,464,464,464,464,0
+20250328,151500,18967705,464,464,464,464,0
+20250328,151400,18967705,464,464,464,464,0
+20250328,151300,18967705,464,464,464,464,0
+20250328,151200,18967705,464,464,464,464,0
+20250328,151100,18967705,464,464,464,464,0
+20250328,151000,18967705,464,464,464,464,0
+20250328,150900,18967705,464,464,464,464,0
+20250328,150800,18967705,464,464,464,464,0
+20250328,150700,18967705,464,464,464,464,0
+20250328,150600,18967705,464,464,464,464,0
+20250328,150500,18967705,464,464,464,464,0
+20250328,150400,18967705,464,464,464,464,0
+20250328,150300,18967705,464,464,464,464,0
+20250328,150200,18967705,464,464,464,464,0
+20250328,150100,18967705,464,464,464,464,0
+20250328,150000,18967705,464,464,464,464,0
+20250328,145900,18967705,464,464,464,464,0
+20250328,145800,18967705,464,464,464,464,0
+20250328,145700,18967705,464,464,464,464,0
+20250328,145600,18967705,464,464,464,464,0
+20250328,145500,18967705,464,460,464,460,1505
+20250328,145400,18271969,459,459,459,459,320
+20250328,145300,18125089,460,460,460,460,0
+20250328,145200,18125089,460,460,460,460,0
+20250328,145100,18125089,460,460,460,460,0
+20250328,145000,18125089,460,460,460,460,0
+20250328,144900,18125089,460,460,460,460,0
+20250328,144800,18125089,460,460,460,460,100
+20250328,144700,18079089,459,459,459,459,0
+20250328,144600,18079089,459,459,459,459,0
+20250328,144500,18079089,459,459,459,459,0
+20250328,144400,18079089,459,459,459,459,0
+20250328,144300,18079089,459,459,459,459,0
+20250328,144200,18079089,459,459,459,459,0
+20250328,144100,18079089,459,460,460,459,96
+20250328,144000,18034945,460,460,460,460,0
+20250328,143900,18034945,460,460,460,460,0
+20250328,143800,18034945,460,460,460,460,0
+20250328,143700,18034945,460,460,460,460,0
+20250328,143600,18034945,460,460,460,460,0
+20250328,143500,18034945,460,460,460,460,100
+20250328,143400,17988945,460,460,460,460,0
+20250328,143300,17988945,460,460,460,460,0
+20250328,143200,17988945,460,460,460,460,0
+20250328,143100,17988945,460,460,460,460,0
+20250328,143000,17988945,460,460,460,460,0
+20250328,142900,17988945,460,460,460,460,8
+20250328,142800,17985265,460,460,460,460,3
+20250328,142700,17983885,459,459,459,459,0
+20250328,142600,17983885,459,459,459,459,0
+20250328,142500,17983885,459,459,459,459,0
+20250328,142400,17983885,459,459,459,459,0
+20250328,142300,17983885,459,459,459,459,0
+20250328,142200,17983885,459,459,459,459,0
+20250328,142100,17983885,459,459,459,459,224
+20250328,142000,17881069,461,461,461,461,0
+20250328,141900,17881069,461,461,461,461,0
+20250328,141800,17881069,461,461,461,461,1
+20250328,141700,17880608,459,459,459,459,0
+20250328,141600,17880608,459,459,459,459,0
+20250328,141500,17880608,459,459,459,459,0
+20250328,141400,17880608,459,459,459,459,0
+20250328,141300,17880608,459,459,459,459,0
+20250328,141200,17880608,459,459,459,459,282
+20250328,141100,17751170,459,459,459,459,0
+20250328,141000,17751170,459,459,459,459,70
+20250328,140900,17719040,463,463,463,463,0
+20250328,140800,17719040,463,463,463,463,0
+20250328,140700,17719040,463,463,463,463,0
+20250328,140600,17719040,463,463,463,463,1
+20250328,140500,17718577,456,456,456,456,0
+20250328,140400,17718577,456,456,456,456,0
+20250328,140300,17718577,456,456,456,456,0
+20250328,140200,17718577,456,456,456,456,0
+20250328,140100,17718577,456,462,462,456,10000
+20250328,140000,13116070,462,462,462,462,0
+20250328,135900,13116070,462,462,462,462,0
+20250328,135800,13116070,462,462,462,462,0
+20250328,135700,13116070,462,462,462,462,0
+20250328,135600,13116070,462,462,462,462,0
+20250328,135500,13116070,462,463,463,462,400
+20250328,135400,12930892,463,463,463,463,0
+20250328,135300,12930892,463,463,463,463,0
+20250328,135200,12930892,463,463,463,463,0
+20250328,135100,12930892,463,463,463,463,0
+20250328,135000,12930892,463,463,463,463,0
+20250328,134900,12930892,463,463,463,463,0
+20250328,134800,12930892,463,463,463,463,0
+20250328,134700,12930892,463,463,463,463,0
+20250328,134600,12930892,463,464,464,463,123
+20250328,134500,12873942,465,465,465,465,0
+20250328,134400,12873942,465,465,465,465,0
+20250328,134300,12873942,465,465,465,465,0
+20250328,134200,12873942,465,465,465,465,0
+20250328,134100,12873942,465,465,465,465,0
+20250328,134000,12873942,465,465,465,465,0
+20250328,133900,12873942,465,465,465,465,0
+20250328,133800,12873942,465,465,465,465,0
+20250328,133700,12873942,465,465,465,465,0
+20250328,133600,12873942,465,465,465,465,0
+20250328,133500,12873942,465,465,465,465,0
+20250328,133400,12873942,465,465,465,465,0
+20250328,133300,12873942,465,465,465,465,0
+20250328,133200,12873942,465,465,465,465,0
+20250328,133100,12873942,465,465,465,465,0
+20250328,133000,12873942,465,465,465,465,0
+20250328,132900,12873942,465,465,465,465,0
+20250328,132800,12873942,465,465,465,465,0
+20250328,132700,12873942,465,465,465,465,0
+20250328,132600,12873942,465,465,465,465,0
+20250328,132500,12873942,465,465,465,465,0
+20250328,132400,12873942,465,465,465,465,0
+20250328,132300,12873942,465,465,465,465,0
+20250328,132200,12873942,465,465,465,465,0
+20250328,132100,12873942,465,465,465,465,0
+20250328,132000,12873942,465,465,465,465,0
+20250328,131900,12873942,465,465,465,465,0
+20250328,131800,12873942,465,465,465,465,0
+20250328,131700,12873942,465,465,465,465,0
+20250328,131600,12873942,465,465,465,465,0
+20250328,131500,12873942,465,465,465,465,0
+20250328,131400,12873942,465,465,465,465,0
+20250328,131300,12873942,465,465,465,465,0
+20250328,131200,12873942,465,465,465,465,0
+20250328,131100,12873942,465,465,465,465,0
+20250328,131000,12873942,465,464,465,464,91
+20250328,130900,12831628,467,467,467,467,0
+20250328,130800,12831628,467,467,467,467,0
+20250328,130700,12831628,467,467,467,467,0
+20250328,130600,12831628,467,467,467,467,0
+20250328,130500,12831628,467,467,467,467,0
+20250328,130400,12831628,467,467,467,467,0
+20250328,130300,12831628,467,467,467,467,0
+20250328,130200,12831628,467,467,467,467,0
+20250328,130100,12831628,467,467,467,467,0
+20250328,130000,12831628,467,467,467,467,0
+20250328,125900,12831628,467,467,467,467,0
+20250328,125800,12831628,467,467,467,467,0
+20250328,125700,12831628,467,467,467,467,0
+20250328,125600,12831628,467,467,467,467,0
+20250328,125500,12831628,467,467,467,467,0
+20250328,125400,12831628,467,467,467,467,0
+20250328,125300,12831628,467,467,467,467,0
+20250328,125200,12831628,467,467,467,467,0
+20250328,125100,12831628,467,467,467,467,1
+20250328,125000,12831161,462,462,462,462,0
+20250328,124900,12831161,462,462,462,462,3
+20250328,124800,12829775,462,464,464,462,4100
+20250328,124700,10933788,463,463,463,463,0
+20250328,124600,10933788,463,463,463,463,0
+20250328,124500,10933788,463,463,463,463,0
+20250328,124400,10933788,463,463,463,463,0
+20250328,124300,10933788,463,463,463,463,0
+20250328,124200,10933788,463,463,463,463,0
+20250328,124100,10933788,463,463,463,463,0
+20250328,124000,10933788,463,463,463,463,0
+20250328,123900,10933788,463,463,463,463,0
+20250328,123800,10933788,463,463,463,463,0
+20250328,123700,10933788,463,463,463,463,0
+20250328,123600,10933788,463,463,463,463,0
+20250328,123500,10933788,463,463,463,463,0
+20250328,123400,10933788,463,463,463,463,0
+20250328,123300,10933788,463,463,463,463,0
+20250328,123200,10933788,463,463,463,463,0
+20250328,123100,10933788,463,463,463,463,0
+20250328,123000,10933788,463,463,463,463,0
+20250328,122900,10933788,463,463,463,463,0
+20250328,122800,10933788,463,463,463,463,0
+20250328,122700,10933788,463,463,463,463,0
+20250328,122600,10933788,463,467,467,463,53
+20250328,122500,10909049,467,467,467,467,0
+20250328,122400,10909049,467,467,467,467,0
+20250328,122300,10909049,467,467,467,467,0
+20250328,122200,10909049,467,467,467,467,0
+20250328,122100,10909049,467,467,467,467,0
+20250328,122000,10909049,467,467,467,467,0
+20250328,121900,10909049,467,467,467,467,0
+20250328,121800,10909049,467,467,467,467,0
+20250328,121700,10909049,467,467,467,467,0
+20250328,121600,10909049,467,467,467,467,1
+20250328,121500,10908582,463,463,463,463,0
+20250328,121400,10908582,463,463,463,463,0
+20250328,121300,10908582,463,463,463,463,0
+20250328,121200,10908582,463,464,464,463,45
+20250328,121100,10887745,467,467,467,467,0
+20250328,121000,10887745,467,467,467,467,0
+20250328,120900,10887745,467,467,467,467,0
+20250328,120800,10887745,467,467,467,467,0
+20250328,120700,10887745,467,467,467,467,0
+20250328,120600,10887745,467,467,467,467,0
+20250328,120500,10887745,467,467,467,467,0
+20250328,120400,10887745,467,467,467,467,0
+20250328,120300,10887745,467,467,467,467,0
+20250328,120200,10887745,467,467,467,467,0
+20250328,120100,10887745,467,467,467,467,0
+20250328,120000,10887745,467,467,467,467,0
+20250328,115900,10887745,467,466,467,466,2800
+20250328,115800,9580945,466,466,466,466,0
+20250328,115700,9580945,466,466,466,466,0
+20250328,115600,9580945,466,466,466,466,0
+20250328,115500,9580945,466,466,466,466,100
+20250328,115400,9534345,466,466,466,466,0
+20250328,115300,9534345,466,466,466,466,0
+20250328,115200,9534345,466,466,466,466,0
+20250328,115100,9534345,466,466,466,466,0
+20250328,115000,9534345,466,466,466,466,0
+20250328,114900,9534345,466,466,466,466,0
+20250328,114800,9534345,466,466,466,466,0
+20250328,114700,9534345,466,466,466,466,0
+20250328,114600,9534345,466,466,466,466,0
+20250328,114500,9534345,466,466,466,466,2
+20250328,114400,9533413,466,466,466,466,0
+20250328,114300,9533413,466,466,466,466,1000
+20250328,114200,9067413,463,463,463,463,0
+20250328,114100,9067413,463,463,463,463,0
+20250328,114000,9067413,463,463,463,463,0
+20250328,113900,9067413,463,463,463,463,0
+20250328,113800,9067413,463,463,463,463,581
+20250328,113700,8798410,463,463,463,463,0
+20250328,113600,8798410,463,463,463,463,0
+20250328,113500,8798410,463,463,463,463,0
+20250328,113400,8798410,463,463,463,463,0
+20250328,113300,8798410,463,463,463,463,0
+20250328,113200,8798410,463,463,463,463,0
+20250328,113100,8798410,463,463,463,463,0
+20250328,113000,8798410,463,463,463,463,0
+20250328,112900,8798410,463,463,463,463,0
+20250328,112800,8798410,463,463,463,463,0
+20250328,112700,8798410,463,465,465,463,407
+20250328,112600,8609205,464,464,464,464,0
+20250328,112500,8609205,464,464,464,464,0
+20250328,112400,8609205,464,464,464,464,0
+20250328,112300,8609205,464,464,464,464,0
+20250328,112200,8609205,464,464,464,464,0
+20250328,112100,8609205,464,464,464,464,0
+20250328,112000,8609205,464,464,464,464,0
+20250328,111900,8609205,464,464,464,464,0
+20250328,111800,8609205,464,464,464,464,0
+20250328,111700,8609205,464,464,464,464,0
+20250328,111600,8609205,464,464,464,464,0
+20250328,111500,8609205,464,464,464,464,0
+20250328,111400,8609205,464,464,464,464,0
+20250328,111300,8609205,464,464,464,464,0
+20250328,111200,8609205,464,464,464,464,0
+20250328,111100,8609205,464,464,464,464,0
+20250328,111000,8609205,464,464,464,464,0
+20250328,110900,8609205,464,464,464,464,0
+20250328,110800,8609205,464,464,464,464,0
+20250328,110700,8609205,464,464,464,464,0
+20250328,110600,8609205,464,464,464,464,0
+20250328,110500,8609205,464,464,464,464,0
+20250328,110400,8609205,464,464,464,464,0
+20250328,110300,8609205,464,464,464,464,0
+20250328,110200,8609205,464,464,464,464,0
+20250328,110100,8609205,464,464,464,464,0
+20250328,110000,8609205,464,464,464,464,0
+20250328,105900,8609205,464,464,464,464,0
+20250328,105800,8609205,464,464,464,464,217
+20250328,105700,8508517,464,464,464,464,0
+20250328,105600,8508517,464,464,464,464,36
+20250328,105500,8491813,463,463,463,463,0
+20250328,105400,8491813,463,463,463,463,0
+20250328,105300,8491813,463,463,463,463,0
+20250328,105200,8491813,463,463,463,463,0
+20250328,105100,8491813,463,463,463,463,0
+20250328,105000,8491813,463,463,463,463,0
+20250328,104900,8491813,463,463,463,463,0
+20250328,104800,8491813,463,463,463,463,0
+20250328,104700,8491813,463,463,463,463,0
+20250328,104600,8491813,463,463,463,463,0
+20250328,104500,8491813,463,463,463,463,0
+20250328,104400,8491813,463,463,463,463,925
+20250328,104300,8063538,465,465,465,465,0
+20250328,104200,8063538,465,465,465,465,0
+20250328,104100,8063538,465,465,465,465,0
+20250328,104000,8063538,465,465,465,465,0
+20250328,103900,8063538,465,465,465,465,0
+20250328,103800,8063538,465,465,465,465,0
+20250328,103700,8063538,465,465,465,465,0
+20250328,103600,8063538,465,465,465,465,0
+20250328,103500,8063538,465,465,465,465,1
+20250328,103400,8063073,463,463,463,463,0
+20250328,103300,8063073,463,464,464,463,1811
+20250328,103200,7222844,465,465,465,465,0
+20250328,103100,7222844,465,465,465,465,23
+20250328,103000,7212149,465,465,465,465,50
+20250328,102900,7188899,465,465,465,465,1
+20250328,102800,7188434,465,465,465,465,0
+20250328,102700,7188434,465,465,465,465,0
+20250328,102600,7188434,465,465,465,465,0
+20250328,102500,7188434,465,465,465,465,0
+20250328,102400,7188434,465,465,465,465,0
+20250328,102300,7188434,465,465,465,465,0
+20250328,102200,7188434,465,465,465,465,0
+20250328,102100,7188434,465,465,465,465,1
+20250328,102000,7187969,465,465,465,465,0
+20250328,101900,7187969,465,465,465,465,0
+20250328,101800,7187969,465,465,465,465,1
+20250328,101700,7187504,464,464,464,464,0
+20250328,101600,7187504,464,464,464,464,0
+20250328,101500,7187504,464,464,464,464,0
+20250328,101400,7187504,464,464,464,464,0
+20250328,101300,7187504,464,464,464,464,0
+20250328,101200,7187504,464,464,464,464,0
+20250328,101100,7187504,464,464,464,464,0
+20250328,101000,7187504,464,466,466,464,950
+20250328,100900,6745578,468,468,468,468,0
+20250328,100800,6745578,468,468,468,468,0
+20250328,100700,6745578,468,468,468,468,0
+20250328,100600,6745578,468,468,468,468,0
+20250328,100500,6745578,468,468,468,468,0
+20250328,100400,6745578,468,468,468,468,0
+20250328,100300,6745578,468,468,468,468,0
+20250328,100200,6745578,468,468,468,468,0
+20250328,100100,6745578,468,468,468,468,0
+20250328,100000,6745578,468,468,468,468,0
+20250328,095900,6745578,468,468,468,468,0
+20250328,095800,6745578,468,468,468,468,0
+20250328,095700,6745578,468,468,468,468,0
+20250328,095600,6745578,468,468,468,468,0
+20250328,095500,6745578,468,468,468,468,0
+20250328,095400,6745578,468,468,468,468,0
+20250328,095300,6745578,468,468,468,468,0
+20250328,095200,6745578,468,468,468,468,0
+20250328,095100,6745578,468,468,468,468,0
+20250328,095000,6745578,468,468,468,468,0
+20250328,094900,6745578,468,468,468,468,0
+20250328,094800,6745578,468,468,468,468,0
+20250328,094700,6745578,468,468,468,465,104
+20250328,094600,6697209,468,468,468,468,0
+20250328,094500,6697209,468,468,468,468,1
+20250328,094400,6696741,465,465,465,465,0
+20250328,094300,6696741,465,465,465,465,0
+20250328,094200,6696741,465,465,465,465,0
+20250328,094100,6696741,465,465,465,465,0
+20250328,094000,6696741,465,465,465,465,0
+20250328,093900,6696741,465,465,465,465,0
+20250328,093800,6696741,465,465,465,465,0
+20250328,093700,6696741,465,465,465,465,0
+20250328,093600,6696741,465,465,465,465,0
+20250328,093500,6696741,465,465,465,465,0
+20250328,093400,6696741,465,465,465,465,0
+20250328,093300,6696741,465,465,465,465,0
+20250328,093200,6696741,465,465,465,465,0
+20250328,093100,6696741,465,465,465,465,5
+20250328,093000,6694416,465,465,465,465,274
+20250328,092900,6567006,464,464,464,464,0
+20250328,092800,6567006,464,464,464,464,0
+20250328,092700,6567006,464,465,465,464,10
+20250328,092600,6562365,468,468,468,468,0
+20250328,092500,6562365,468,468,468,468,0
+20250328,092400,6562365,468,468,468,468,0
+20250328,092300,6562365,468,468,468,468,0
+20250328,092200,6562365,468,468,468,468,0
+20250328,092100,6562365,468,468,468,468,10
+20250328,092000,6557685,468,468,468,468,0
+20250328,091900,6557685,468,468,468,468,0
+20250328,091800,6557685,468,468,468,468,0
+20250328,091700,6557685,468,468,468,468,0
+20250328,091600,6557685,468,468,468,468,0
+20250328,091500,6557685,468,468,468,468,1
+20250328,091400,6557217,464,464,464,464,0
+20250328,091300,6557217,464,464,464,464,0
+20250328,091200,6557217,464,464,464,464,0
+20250328,091100,6557217,464,464,464,464,0
+20250328,091000,6557217,464,465,465,464,34
+20250328,090900,6541429,465,465,465,465,0
+20250328,090800,6541429,465,465,465,465,0
+20250328,090700,6541429,465,465,465,465,0
+20250328,090600,6541429,465,465,465,465,0
+20250328,090500,6541429,465,465,465,465,0
+20250328,090400,6541429,465,465,465,465,11269
+20250328,090300,1301344,465,465,465,465,0
+20250328,090200,1301344,465,466,466,465,2107
+20250328,090100,320070,470,470,470,470,0
+20250328,090000,320070,470,470,470,470,681